Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.22 | -0.05 | -1.38 | 3.21 | 3.22 | 3.10 | 3.27 | |
| 3M Co. | USD | 162.67 | -0.55 | -0.34 | 162.65 | 162.70 | 161.00 | 164.17 | |
| A K A BRANDS HOLDING ORD | USD | 9.10 | -0.15 | -1.62 | 8.68 | 9.55 | 9.10 | 9.50 | |
| A.O. Smith Aktie | USD | 58.08 | -0.61 | -1.04 | 58.08 | 58.11 | 57.16 | 58.35 | |
| A10 Networks Inc. | USD | 33.91 | +0.14 | +0.41 | 33.84 | 33.92 | 32.59 | 34.15 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 90.06 | +2.23 | +2.54 | 90.05 | 90.06 | 88.73 | 90.37 | |
| ABBVIE ORD | USD | 234.29 | +4.28 | +1.86 | 234.23 | 234.29 | 231.30 | 234.71 | |
| ABERCROMBIE AND FITCH CL A. | USD | 84.14 | -1.93 | -2.24 | 83.90 | 84.12 | 84.00 | 86.05 | |
| Abundia Global Impact Grou. | USD | 1.030 | -0.030 | -2.83 | 1.030 | 1.050 | 1.030 | 1.080 | |
| ACCENTURE CL A ORD | USD | 126.45 | +1.62 | +1.29 | 126.41 | 126.49 | 124.42 | 127.44 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.02 | 1.03 | |
| ADC Therapeutics Ord Shs | USD | 1.16 | +0.07 | +5.96 | 1.15 | 1.16 | 1.06 | 1.17 | |
| ADECOAGRO ORD | USD | 9.25 | +0.10 | +1.05 | 9.22 | 9.25 | 9.07 | 9.30 | |
| Adient Plc | USD | 20.2700 | -0.3200 | -1.55 | 20.2700 | 20.2900 | 20.0030 | 20.4200 | |
| ADT Ord Shs | USD | 6.58 | -0.02 | -0.23 | 6.57 | 6.58 | 6.54 | 6.59 | |
| Advance Auto Parts Aktie | USD | 55.14 | -0.29 | -0.51 | 55.06 | 55.18 | 54.01 | 55.58 | |
| ADVANSIX ORD | USD | 19.58 | +0.10 | +0.51 | 19.53 | 19.58 | 19.18 | 19.58 | |
| Aegon ADR | USD | 8.57 | +0.03 | +0.29 | 8.56 | 8.57 | 8.52 | 8.57 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.68 | +0.03 | +0.20 | 14.68 | 14.69 | 14.63 | 14.69 | |
| Aeva Technologies Ord Shs | USD | 24.43 | -0.84 | -3.32 | 24.37 | 24.52 | 23.10 | 25.18 | |
| AEVEX Ord Shs Class A | USD | 18.14 | +0.66 | +3.79 | 18.07 | 18.15 | 17.29 | 18.38 | |
| AFLAC ORD | USD | 117.83 | +1.28 | +1.10 | 117.81 | 117.84 | 116.57 | 117.92 | |
| AG Mortgage Investment Tru. | USD | 7.92 | +0.10 | +1.28 | 7.91 | 7.93 | 7.79 | 7.97 | |
| AGCO ORD | USD | 113.14 | -0.78 | -0.68 | 113.09 | 113.22 | 111.09 | 114.21 | |
| AgEagle Aerial Systems Inc. | USD | 0.88 | -0.02 | -2.05 | 0.88 | 0.91 | 0.88 | 0.91 | |
| AGILENT TECHNOLOGIES ORD | USD | 127.53 | +1.04 | +0.82 | 127.52 | 127.57 | 126.97 | 128.68 | |
| agilon health Ord Shs | USD | 106.37 | -6.75 | -5.96 | 105.90 | 107.04 | 104.65 | 112.25 | |
| Agnico Eagle Mines Limited | USD | 162.32 | -4.54 | -2.72 | 162.22 | 162.38 | 160.51 | 163.58 | |
| Agree Realty REIT Ord Shs | USD | 74.25 | +0.86 | +1.17 | 74.24 | 74.32 | 73.83 | 74.32 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 283.47 | +0.36 | +0.13 | 283.43 | 283.63 | 279.63 | 284.55 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 162.32 | +1.27 | +0.79 | 160.71 | 163.76 | 157.00 | 163.06 | |
| Alamos Gold Ord Shs Class . | USD | 30.48 | -1.56 | -4.87 | 30.45 | 30.47 | 30.35 | 31.30 | |
| ALASKA AIR GROUP ORD | USD | 49.75 | +0.95 | +1.95 | 49.72 | 49.77 | 47.57 | 49.96 | |
| Albany International Ord S. | USD | 70.90 | -1.09 | -1.51 | 70.58 | 70.85 | 70.50 | 71.50 | |
| ALBEMARLE ORD | USD | 151.32 | -5.38 | -3.43 | 151.15 | 151.49 | 149.00 | 152.93 | |
| Albertsons Companies Inc | USD | 13.96 | +0.34 | +2.46 | 13.95 | 13.96 | 13.85 | 14.08 | |
| Alcoa Ord Shs | USD | 54.99 | -3.36 | -5.76 | 54.95 | 55.01 | 54.60 | 55.87 | |
| ALCON AG | USD | 65.73 | +0.55 | +0.84 | 65.72 | 65.74 | 65.71 | 66.67 | |
| Alexandria Real Estate Equ. | USD | 51.44 | +0.71 | +1.40 | 51.44 | 51.46 | 50.63 | 51.56 | |
| Algonquin Power Utilities . | USD | 5.91 | +0.05 | +0.77 | 5.90 | 5.91 | 5.84 | 5.91 | |
| Alibaba Group Holding Ltd. | USD | 102.45 | -2.52 | -2.40 | 102.47 | 102.50 | 102.16 | 103.54 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 202.49 | -1.60 | -0.78 | 202.27 | 202.61 | 194.65 | 203.74 | |
| Allegion Ord Shs | USD | 130.38 | -0.55 | -0.42 | 130.32 | 130.53 | 130.00 | 131.51 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 24.78 | -1.03 | -3.99 | 24.75 | 24.79 | 24.57 | 25.49 | |
| Allison Transmission Holdi. | USD | 119.11 | -2.01 | -1.66 | 119.02 | 119.38 | 117.22 | 119.64 | |
| Allstate Corp. | USD | 229.08 | +6.52 | +2.93 | 228.88 | 229.22 | 224.81 | 229.42 | |
| ALLY FINANCIAL ORD | USD | 45.40 | -0.17 | -0.37 | 45.42 | 45.43 | 44.84 | 45.46 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 168.89 | -6.20 | -3.54 | 168.66 | 169.34 | 168.89 | 173.98 | |
| ALPHA PRO TECH ORD | USD | 5.22 | -0.10 | -1.79 | 5.15 | 5.39 | 5.22 | 5.32 | |
| Alpine Income Property Tru. | USD | 19.50 | +0.24 | +1.22 | 19.45 | 19.64 | 19.01 | 19.50 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 24.39 | +1.46 | +6.37 | 24.20 | 24.44 | 22.41 | 24.39 | |
| Altria Group Inc. | USD | 71.11 | +1.60 | +2.30 | 71.09 | 71.11 | 70.36 | 71.38 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.14 | -0.06 | -1.88 | 3.13 | 3.14 | 3.14 | 3.23 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.14 | - | +0.07 | 3.14 | 3.15 | 3.11 | 3.15 | |
| Ambow Education American D. | USD | 2.20 | -0.05 | -2.22 | 2.13 | 2.33 | 2.13 | 2.20 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.02 | -0.74 | -26.81 | 2.02 | 2.03 | 1.93 | 2.14 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 40.80 | +0.12 | +0.30 | 40.80 | 40.81 | 40.10 | 40.93 | |
| Amentum Holdings Ord Shs | USD | 20.95 | -0.11 | -0.51 | 20.93 | 20.96 | 20.87 | 21.27 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 111.16 | +1.46 | +1.33 | 111.22 | 111.27 | 109.61 | 111.41 | |
| Ameresco | USD | 28.36 | -0.58 | -2.00 | 28.17 | 28.56 | 27.01 | 28.77 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.78 | -0.30 | -1.15 | 25.77 | 25.78 | 25.58 | 25.84 | |
| American Assets Trust REIT. | USD | 24.49 | +0.25 | +1.03 | 24.47 | 24.51 | 24.28 | 24.60 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.76 | -0.03 | -0.17 | 17.75 | 17.76 | 17.47 | 17.84 | |
| AMERICAN ELECTRIC POWER OR. | USD | 132.37 | +2.07 | +1.58 | 132.32 | 132.34 | 130.25 | 132.43 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 338.03 | -0.04 | -0.01 | 337.92 | 338.10 | 333.94 | 338.53 | |
| AMERICAN FINANCIAL GROUP O. | USD | 136.06 | +1.74 | +1.29 | 135.80 | 136.17 | 134.42 | 136.11 | |
| American Homes 4 Rent REIT. | USD | 32.06 | +0.42 | +1.33 | 32.06 | 32.08 | 31.83 | 32.13 | |
| American International Gro. | USD | 76.68 | +0.31 | +0.41 | 76.69 | 76.75 | 75.89 | 77.04 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 78.93 | +1.27 | +1.64 | 78.91 | 79.01 | 78.33 | 79.20 | |
| AMERICAN TOWER CORP. | USD | 176.83 | +0.40 | +0.23 | 176.82 | 176.94 | 175.99 | 178.17 | |
| AMERICAN WATER WORKS ORD | USD | 126.42 | +1.50 | +1.20 | 126.35 | 126.45 | 126.16 | 127.21 | |
| American Well Corp. | USD | 8.15 | -0.07 | -0.85 | 8.19 | 8.37 | 8.10 | 8.26 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.05 | -0.28 | -5.19 | 5.04 | 5.05 | 4.88 | 5.15 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 471.99 | +0.58 | +0.12 | 471.76 | 472.23 | 465.35 | 473.56 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 161.28 | -4.43 | -2.67 | 161.20 | 161.33 | 158.50 | 162.27 | |
| Amprius Technologies Ord S. | USD | 14.93 | -0.72 | -4.60 | 14.93 | 14.94 | 14.72 | 15.21 | |
| AMTD Digital 5 American De. | USD | 1.69 | +0.04 | +2.42 | 1.68 | 1.69 | 1.63 | 1.70 | |
| ANGLOGOLD ORD | USD | 83.88 | -2.35 | -2.73 | 83.83 | 83.92 | 81.99 | 84.53 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 82.10 | +1.27 | +1.57 | 82.09 | 82.11 | 81.89 | 82.48 | |
| Annaly Capital Management . | USD | 22.24 | +0.08 | +0.36 | 22.23 | 22.25 | 22.09 | 22.32 | |
| Annovis Bio Ord Shs | USD | 1.76 | -0.02 | -0.85 | 1.75 | 1.76 | 1.73 | 1.80 | |
| Antero Midstream Ord Shs | USD | 22.15 | +0.30 | +1.35 | 22.13 | 22.15 | 21.71 | 22.16 | |
| Antero Resources Aktie | USD | 34.36 | +0.33 | +0.96 | 34.35 | 34.36 | 33.62 | 34.41 | |
| Aon Ord Shs Class A | USD | 323.16 | +9.53 | +3.04 | 322.98 | 323.16 | 316.69 | 323.57 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.93 | +0.03 | +0.86 | 2.92 | 2.93 | 2.90 | 2.94 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.82 | +0.07 | +0.65 | 10.82 | 10.83 | 10.72 | 10.91 | |
| Apollo Global Management O. | USD | 130.87 | -4.35 | -3.21 | 130.74 | 130.99 | 130.74 | 134.52 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.83 | +0.22 | +1.32 | 16.83 | 16.84 | 16.44 | 16.84 | |
| Applied Industrial Technol. | USD | 334.8 | -3.3 | -0.98 | 334.5 | 335.4 | 329.0 | 335.6 | |
| Aptiv Ord Shs | USD | 62.21 | -1.36 | -2.14 | 62.19 | 62.22 | 61.57 | 62.85 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.11 | +0.05 | +0.99 | 5.11 | 5.12 | 5.04 | 5.15 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 63.45 | -0.30 | -0.47 | 63.42 | 63.46 | 61.45 | 63.67 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.41 | -0.03 | -0.46 | 5.40 | 5.41 | 5.25 | 5.51 | |
| Archer Daniels Midland Akt. | USD | 76.55 | +0.26 | +0.34 | 76.52 | 76.56 | 75.68 | 76.74 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 27.81 | +0.58 | +2.11 | 27.79 | 27.84 | 26.72 | 28.23 | |
| Ares Commercial Real Estat. | USD | 4.56 | +0.04 | +0.77 | 4.55 | 4.56 | 4.50 | 4.59 | |
| ARGAN ORD | USD | 734.39 | -55.61 | -7.04 | 729.77 | 738.37 | 716.43 | 745.63 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 15.81 | -0.63 | -3.83 | 15.78 | 15.82 | 15.41 | 16.01 | |
| ARISTA NETWORKS INC. | USD | 162.05 | -12.51 | -7.17 | 161.99 | 162.24 | 159.36 | 165.43 | |
| Arlo Technologies Ord Shs | USD | 12.74 | -0.48 | -3.63 | 12.70 | 12.76 | 12.74 | 13.32 | |
| ARMOUR Residential REIT Or. | USD | 16.69 | +0.14 | +0.82 | 16.68 | 16.69 | 16.47 | 16.75 | |
| ARROW ELECTRONICS ORD SHS | USD | 230.50 | -4.33 | -1.84 | 230.65 | 231.25 | 227.01 | 231.20 | |
| ARTHUR J GALLAGHER ORD | USD | 217.49 | +8.41 | +4.02 | 217.27 | 217.51 | 211.99 | 217.52 | |
| Artisan Partners Asset Man. | USD | 35.79 | -0.19 | -0.53 | 35.65 | 35.69 | 35.76 | 36.08 | |
| Asana Inc | USD | 6.76 | +0.01 | +0.07 | 6.75 | 6.76 | 6.68 | 7.00 | |
| ASE Industrial Holdings Co. | USD | 40.06 | -3.56 | -8.16 | 40.07 | 40.09 | 39.73 | 40.73 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.22 | +0.01 | +0.16 | 3.17 | 3.26 | 3.17 | 3.23 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.19 | -0.19 | -2.90 | 6.18 | 6.19 | 6.03 | 6.43 | |
| ASSURANT ORD | USD | 265.56 | +3.98 | +1.52 | 265.40 | 265.78 | 262.44 | 265.65 | |
| ASTRAZENECA | USD | 179.82 | +3.39 | +1.92 | 179.74 | 179.79 | 179.46 | 181.08 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 22.58 | +0.48 | +2.15 | 22.57 | 22.58 | 22.19 | 22.60 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 78.84 | -3.11 | -3.80 | 79.00 | 79.21 | 78.43 | 80.03 | |
| Atlas Crest Investment Ord. | USD | 10.86 | +0.13 | +1.17 | 10.85 | 10.86 | 10.82 | 10.87 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 172.47 | +2.88 | +1.70 | 172.36 | 172.52 | 170.00 | 172.67 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.30 | -0.14 | -0.76 | 18.19 | 18.32 | 18.03 | 18.64 | |
| AUTOZONE ORD | USD | 3 053.40 | +104.34 | +3.54 | 3 051.69 | 3 055.10 | 2 966.97 | 3 063.30 | |
| AVALONBAY COMMUNITIES REIT | USD | 180.74 | +0.85 | +0.47 | 180.74 | 180.86 | 180.22 | 181.61 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.31 | -0.04 | -0.43 | 9.30 | 9.31 | 9.31 | 9.52 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 157.89 | +0.41 | +0.26 | 157.83 | 158.08 | 157.01 | 158.61 | |
| Avient Ord Shs | USD | 36.64 | -0.64 | -1.72 | 36.60 | 36.63 | 36.40 | 36.98 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.09 | -0.34 | -5.22 | 6.08 | 6.09 | 5.92 | 6.16 | |
| Avista Ord Shs | USD | 40.28 | +0.57 | +1.44 | 40.28 | 40.30 | 39.78 | 40.30 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.64 | -0.02 | -0.32 | 5.56 | 5.75 | 5.45 | 5.71 | |
| Axalta Coating Systems Ord. | USD | 34.27 | -0.06 | -0.17 | 34.25 | 34.28 | 33.50 | 34.30 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 89.87 | +1.35 | +1.53 | 89.66 | 89.92 | 88.55 | 89.91 | |
| Azul SA | USD | 8.86 | -0.09 | -0.95 | 8.65 | 8.93 | 8.61 | 8.86 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.85 | +0.07 | +1.72 | 3.84 | 3.85 | 3.79 | 3.85 | |
| B2GOLD ORD | USD | 4.04 | -0.16 | -3.83 | 4.03 | 4.04 | 4.00 | 4.09 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 133.1 | -1.7 | -1.27 | 133.2 | 134.0 | 131.0 | 134.8 | |
| Baker Hughes Co. | USD | 58.94 | -0.22 | -0.36 | 58.94 | 58.95 | 58.23 | 58.94 | |
| Bakkt Holdings Inc | USD | 9.05 | -0.02 | -0.22 | 9.01 | 9.06 | 8.50 | 9.38 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.40 | +0.19 | +0.92 | 20.39 | 20.40 | 20.07 | 20.42 | |
| Banco BBVA Argentina ADR | USD | 20.43 | -0.56 | -2.67 | 20.39 | 20.47 | 20.21 | 20.96 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 24.75 | -0.11 | -0.42 | 24.74 | 24.75 | 24.61 | 24.77 | |
| Banco Bradesco | USD | 3.43 | -0.01 | -0.15 | 3.42 | 3.43 | 3.40 | 3.44 | |
| Banco Macro ADR Representi. | USD | 95.10 | -2.18 | -2.24 | 94.63 | 95.33 | 94.11 | 95.88 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.28 | -0.04 | -0.66 | 5.27 | 5.28 | 5.24 | 5.30 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.60 | -0.12 | -0.84 | 13.59 | 13.60 | 13.49 | 13.61 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.91 | -0.04 | -0.24 | 16.89 | 16.93 | 16.85 | 16.93 | |
| Bank of America | USD | 57.82 | +0.45 | +0.78 | 57.81 | 57.83 | 57.20 | 57.84 | |
| Bank of Hawaii Ord Shs | USD | 79.87 | +0.69 | +0.87 | 79.74 | 79.96 | 79.28 | 79.93 | |
| BANK OF MONTREAL ORD | USD | 173.65 | +0.47 | +0.27 | 173.61 | 173.70 | 170.58 | 173.85 | |
| Bank of Nova Scotia | USD | 86.63 | -0.27 | -0.31 | 86.62 | 86.66 | 85.77 | 86.97 | |
| Bank of NT Butterfield & S. | USD | 58.76 | +0.02 | +0.03 | 59.27 | 59.36 | 58.55 | 59.15 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.20 | -0.09 | -0.33 | 27.19 | 27.20 | 27.00 | 27.25 | |
| BARK Ord Shs | USD | 9.18 | +0.09 | +0.99 | 9.10 | 9.20 | 9.17 | 9.31 | |
| BARRICK GOLD ORD | USD | 42.01 | +0.20 | +0.48 | 41.98 | 42.23 | 40.97 | 42.16 | |
| BARRICK GOLD ORD | USD | 9.66 | +0.10 | +1.05 | 9.65 | 9.69 | 9.46 | 9.67 | |
| BARRICK MINING ORD | USD | 38.63 | -1.51 | -3.76 | 38.63 | 38.64 | 38.38 | 39.02 | |
| Bath And Body Works Ord Sh. | USD | 20.58 | +0.95 | +4.84 | 20.57 | 20.59 | 19.40 | 20.75 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.73 | +0.06 | +1.28 | 4.72 | 4.73 | 4.68 | 4.80 | |
| Bausch Lomb Ord Shs | USD | 15.20 | +0.27 | +1.81 | 15.15 | 15.20 | 14.86 | 15.20 | |
| BAXTER INTL ORD | USD | 20.05 | +0.39 | +1.98 | 20.04 | 20.05 | 19.45 | 20.12 | |
| BAYTEX ENERGY ORD | USD | 4.04 | +0.01 | +0.12 | 4.03 | 4.04 | 3.96 | 4.05 | |
| BCE Ord Shs | USD | 22.95 | +0.30 | +1.30 | 22.93 | 22.94 | 22.73 | 22.96 | |
| Beazer Homes USA Inc. | USD | 26.55 | +0.07 | +0.27 | 26.52 | 26.60 | 26.12 | 26.68 | |
| BECTON DICKINSN | USD | 144.10 | +3.39 | +2.41 | 144.10 | 144.20 | 141.25 | 144.60 | |
| Berkshire Hathaway Inc. B | USD | 493.54 | +4.85 | +0.99 | 493.41 | 493.57 | 490.01 | 494.34 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 739 909.39 | +5 509.40 | +0.75 | - | - | 737 696.21 | 739 909.39 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 73.16 | -2.85 | -3.75 | 73.14 | 73.19 | 72.59 | 74.96 | |
| Beta Technologies Ord Shs . | USD | 15.9400 | +0.2100 | +1.34 | 15.8700 | 15.9400 | 15.2000 | 16.2650 | |
| BHP Billiton Limited | USD | 82.59 | -3.19 | -3.72 | 82.59 | 82.61 | 81.78 | 83.33 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.81 | -0.02 | -0.46 | 3.81 | 3.82 | 3.77 | 3.88 | |
| Bill com Holdings Ord Shs | USD | 32.31 | +0.35 | +1.10 | 32.28 | 32.31 | 32.11 | 32.99 | |
| Bio Rad Laboratories Inc. | USD | 278.74 | -2.37 | -0.84 | 278.21 | 279.00 | 276.84 | 283.76 | |
| BIOHAVEN ORD | USD | 15.27 | -0.23 | -1.48 | 15.25 | 15.30 | 15.11 | 15.79 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 42.30 | -1.00 | -2.31 | 42.29 | 42.36 | 42.30 | 43.61 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.49 | -0.50 | -8.35 | 5.46 | 5.50 | 5.49 | 5.96 | |
| BitMine Immersion Technolo. | USD | 15.1600 | -0.7000 | -4.41 | 15.1600 | 15.1700 | 15.0100 | 15.4950 | |
| Black Hills Corp. | USD | 73.39 | +0.47 | +0.64 | 73.36 | 73.45 | 72.63 | 73.81 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.97 | +0.11 | +0.76 | 13.95 | 14.04 | 13.75 | 13.97 | |
| BLACKBERRY ORD | USD | 8.83 | +0.04 | +0.40 | 8.82 | 8.83 | 8.50 | 8.98 | |
| BlackRock Ord Shs | USD | 1 031.27 | -20.48 | -1.95 | 1 030.24 | 1 031.73 | 1 027.79 | 1 049.51 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 27.62 | -0.92 | -3.22 | 27.57 | 27.69 | 27.27 | 28.73 | |
| Blackstone Group Ord Shs C. | USD | 120.27 | -2.99 | -2.43 | 120.25 | 120.33 | 120.00 | 122.32 | |
| Blackstone Mortgage Trust . | USD | 18.08 | +0.07 | +0.39 | 18.08 | 18.09 | 18.00 | 18.20 | |
| Blend Labs Ord Shs Class A | USD | 1.72 | +0.04 | +2.08 | 1.71 | 1.72 | 1.65 | 1.75 | |
| Block Inc | USD | 72.70 | -0.37 | -0.51 | 72.70 | 72.72 | 71.54 | 72.92 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 323.11 | -22.75 | -6.58 | 322.02 | 323.58 | 300.31 | 326.85 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.79 | +0.01 | +0.05 | 10.78 | 10.79 | 10.70 | 10.90 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 8.99 | -0.24 | -2.57 | 8.99 | 9.00 | 8.97 | 9.26 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 219.04 | -1.80 | -0.81 | 218.89 | 219.11 | 217.80 | 221.48 | |
| Boise Cascade Ord Shs | USD | 73.07 | +0.53 | +0.73 | 72.99 | 73.23 | 71.74 | 73.19 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.35 | -0.02 | -1.46 | 1.31 | 1.35 | 1.28 | 1.35 | |
| Boot Barn Holdings Ord Shs | USD | 175.80 | -2.66 | -1.49 | 175.72 | 176.13 | 173.33 | 176.54 | |
| Booz Allen Hamilton Holdin. | USD | 63.82 | +0.49 | +0.77 | 63.76 | 63.84 | 63.15 | 64.86 | |
| BORGWARNER INC (BWA) | USD | 71.10 | -1.24 | -1.71 | 71.06 | 71.14 | 68.91 | 71.60 | |
| Borr Drilling Ltd. | USD | 4.27 | -0.07 | -1.61 | 4.27 | 4.28 | 4.21 | 4.29 | |
| Boston Beer Company Inc. | USD | 180.48 | +2.87 | +1.61 | 179.91 | 180.98 | 177.98 | 180.80 | |
| Boston Omaha Ord Shs Class. | USD | 13.16 | +0.08 | +0.61 | 13.14 | 13.45 | 13.16 | 13.41 | |
| BOSTON PPTY STK | USD | 64.52 | -0.39 | -0.60 | 64.53 | 64.60 | 64.51 | 65.25 | |
| BOSTON SCIENTIFIC DL-01 | USD | 45.00 | +0.67 | +1.51 | 44.99 | 45.01 | 44.40 | 45.19 | |
| BOX CL A ORD | USD | 24.70 | +0.34 | +1.40 | 24.70 | 24.72 | 24.58 | 25.16 | |
| BOYD GAMING ORD | USD | 86.87 | +0.52 | +0.60 | 86.82 | 86.93 | 86.03 | 87.50 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 39.41 | -0.38 | -0.94 | 39.40 | 39.41 | 39.17 | 39.43 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.06 | +0.03 | +1.23 | 2.05 | 2.06 | 2.03 | 2.06 | |
| Brandywine Realty Trust RE. | USD | 3.16 | +0.07 | +2.27 | 3.15 | 3.16 | 3.08 | 3.17 | |
| Brasilagro - Cia Bras de P. | USD | 3.54 | -0.03 | -0.81 | 3.54 | 3.55 | 3.54 | 3.58 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.87 | -0.06 | -2.05 | 2.86 | 2.87 | 2.83 | 2.89 | |
| BRC Ord Shs Class A | USD | 1.215 | -0.015 | -1.22 | 1.210 | 1.220 | 1.210 | 1.280 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.51 | +0.01 | +0.18 | 5.51 | 5.52 | 5.49 | 5.54 | |
| Brinker International Inc. | USD | 163.87 | -0.59 | -0.36 | 163.77 | 164.07 | 162.05 | 165.92 | |
| Bristol-Myers Squibb Co. | USD | 55.32 | +0.62 | +1.13 | 55.32 | 55.33 | 54.96 | 55.67 | |
| BRITISH AMERICAN TOBACCO A. | USD | 60.71 | +1.81 | +3.07 | 60.70 | 60.72 | 60.17 | 60.94 | |
| Brixmor Property Group REI. | USD | 31.64 | +0.46 | +1.48 | 31.63 | 31.64 | 31.30 | 31.67 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 137.54 | +1.32 | +0.97 | 137.49 | 137.67 | 136.88 | 139.23 | |
| Brookfield Asset Managemen. | USD | 47.10 | -0.20 | -0.41 | 47.08 | 47.11 | 46.58 | 47.50 | |
| Brookfield Infrastructure . | USD | 38.30 | +0.44 | +1.16 | 38.19 | 38.23 | 37.44 | 38.39 | |
| Brookfield Infrastructure . | USD | 36.57 | +0.32 | +0.88 | 36.58 | 36.75 | 35.95 | 36.66 | |
| Brookfield Ord Shs Class A | USD | 43.97 | -0.17 | -0.37 | 43.96 | 43.98 | 43.50 | 44.20 | |
| Brookfield Renewable Corp | USD | 37.77 | -0.17 | -0.45 | 37.75 | 37.80 | 37.06 | 37.91 | |
| Brookfield Renewable Partn. | USD | 35.35 | -0.40 | -1.11 | 35.28 | 35.38 | 34.88 | 35.41 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.07 | -0.35 | -3.72 | 9.06 | 9.08 | 9.01 | 9.17 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 60.51 | +2.27 | +3.89 | 60.49 | 60.52 | 59.00 | 60.60 | |
| BROWN FORMAN CL B ORD | USD | 27.36 | +0.10 | +0.37 | 27.34 | 27.37 | 27.15 | 27.65 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 31.23 | -1.19 | -3.66 | 31.17 | 31.29 | 30.67 | 31.46 | |
| Build A Bear Workshop Ord . | USD | 31.00 | -0.81 | -2.55 | 31.00 | 31.05 | 31.00 | 31.80 | |
| Builders FirstSource Ord S. | USD | 78.32 | +0.99 | +1.28 | 78.28 | 78.35 | 75.85 | 79.32 | |
| Bullish Ord Shs | USD | 25.21 | +0.12 | +0.46 | 25.17 | 25.25 | 24.40 | 25.99 | |
| Bunge Global Ord Shs | USD | 112.20 | +0.78 | +0.70 | 112.21 | 112.30 | 111.10 | 112.59 | |
| Butterfly Network Ord Shs . | USD | 7.85 | +0.58 | +7.91 | 7.84 | 7.85 | 6.83 | 7.90 | |
| BWX Technologies Ord Shs | USD | 212.65 | +2.65 | +1.26 | 212.36 | 212.97 | 204.46 | 214.99 | |
| C3 ai Ord Shs Class A | USD | 9.69 | -0.02 | -0.15 | 9.68 | 9.69 | 9.62 | 9.96 | |
| Cadre Holdings Ord Shs | USD | 28.10 | +0.54 | +1.96 | 28.03 | 28.26 | 27.44 | 28.39 | |
| CAE Ord Shs | USD | 25.03 | +0.10 | +0.40 | 25.01 | 25.04 | 24.59 | 25.09 | |
| Caledonia Mining Ord Shs | USD | 20.42 | -0.20 | -0.95 | 20.28 | 20.42 | 19.67 | 20.46 | |
| California Water Service G. | USD | 46.00 | +0.80 | +1.76 | 45.97 | 46.05 | 45.65 | 46.21 | |
| CALIX NETWORKS ORD | USD | 37.03 | -0.45 | -1.19 | 36.98 | 37.06 | 36.71 | 37.72 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 109.29 | +0.31 | +0.28 | 109.23 | 109.36 | 109.14 | 110.26 | |
| CAMECO CORP. | USD | 109.68 | +2.61 | +2.44 | 109.56 | 109.72 | 103.62 | 111.49 | |
| CAMECO CORP. | USD | 91.88 | -0.80 | -0.86 | 96.10 | 96.59 | 91.88 | 91.88 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.21 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 20.99 | +0.59 | +2.89 | 20.99 | 21.00 | 20.73 | 21.04 | |
| Camping World Holdings Ord. | USD | 7.31 | -0.05 | -0.61 | 7.30 | 7.31 | 7.25 | 7.39 | |
| Canadian Imperial Bank of . | USD | 114.60 | +0.60 | +0.53 | 114.58 | 114.61 | 112.58 | 114.61 | |
| Canadian National Railway . | USD | 115.32 | +1.19 | +1.04 | 115.31 | 115.35 | 114.18 | 115.45 | |
| Canadian Pacific Kansas Ci. | USD | 85.87 | +0.20 | +0.23 | 85.88 | 85.91 | 85.09 | 86.21 | |
| Cango American Depositary . | USD | 0.22 | -0.01 | -3.42 | 0.22 | 0.23 | 0.22 | 0.25 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 199.98 | -0.72 | -0.36 | 199.98 | 200.13 | 197.59 | 200.70 | |
| Capri Holdings Ord Shs | USD | 19.17 | -0.30 | -1.52 | 19.15 | 19.17 | 19.05 | 19.44 | |
| CARDINAL HEALTH ORD | USD | 225.22 | +2.48 | +1.11 | 225.04 | 225.22 | 222.50 | 226.08 | |
| CareTrust Reit Ord Shs | USD | 38.29 | +0.80 | +2.12 | 38.27 | 38.30 | 37.69 | 38.29 | |
| Carlisle Companies Ord Shs | USD | 354.82 | -6.14 | -1.70 | 354.81 | 356.21 | 351.21 | 358.75 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 52.41 | +0.01 | +0.02 | 52.35 | 52.47 | 51.20 | 52.70 | |
| Carnival Corp. | USD | 28.38 | -1.81 | -6.00 | 28.37 | 28.38 | 27.00 | 28.50 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.6600 | +0.4000 | +1.05 | 38.5500 | 38.8800 | 37.9200 | 38.8900 | |
| Carrier Global Ord Shs | USD | 70.99 | -0.86 | -1.20 | 70.96 | 70.99 | 70.19 | 71.76 | |
| Carters Ord Shs | USD | 41.22 | -0.36 | -0.85 | 41.19 | 41.26 | 40.67 | 41.89 | |
| Carvana Co. | USD | 66.22 | -0.45 | -0.68 | 66.18 | 66.26 | 65.07 | 67.21 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 988.38 | -33.91 | -3.32 | 987.83 | 988.99 | 972.65 | 989.28 | |
| Cava Group Ord Shs | USD | 80.03 | -0.85 | -1.05 | 80.00 | 80.18 | 79.16 | 81.30 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 260.65 | +4.67 | +1.83 | 260.36 | 260.73 | 254.45 | 264.60 | |
| CBRE Group Inc | USD | 131.76 | +1.81 | +1.39 | 131.80 | 132.00 | 130.11 | 132.56 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 40.90 | -0.44 | -1.08 | 40.88 | 40.89 | 40.77 | 41.29 | |
| Celanese Ord Shs | USD | 49.29 | -0.45 | -0.89 | 49.17 | 49.33 | 48.50 | 50.24 | |
| Celestica Ord Shs | USD | 351.11 | -25.73 | -6.83 | 350.74 | 351.60 | 346.52 | 356.71 | |
| CEMEX ADR | USD | 12.28 | -0.30 | -2.38 | 12.27 | 12.28 | 12.16 | 12.36 | |
| Cenovus Energy Aktie | USD | 25.60 | -0.07 | -0.27 | 25.59 | 25.60 | 25.31 | 25.65 | |
| Centene Ord Shs | USD | 63.50 | -0.18 | -0.28 | 63.51 | 63.55 | 63.39 | 64.24 | |
| CenterPoint Energy Ord Shs | USD | 43.43 | +0.31 | +0.71 | 43.42 | 43.43 | 42.85 | 43.46 | |
| Centerra Gold Ord Shs | USD | 16.23 | -0.36 | -2.17 | 16.22 | 16.23 | 15.67 | 16.39 | |
| Central Puerto SA | USD | 15.37 | -0.18 | -1.16 | 15.12 | 15.68 | 15.00 | 15.61 | |
| CENTRUS ENERGY CL A ORD | USD | 185.53 | +1.85 | +1.01 | 184.85 | 185.55 | 172.88 | 191.86 | |
| Century Communities Inc. | USD | 63.22 | +0.77 | +1.23 | 62.87 | 63.40 | 62.07 | 63.22 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 102.78 | -0.82 | -0.79 | 102.59 | 102.79 | 101.87 | 103.54 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.19 | -0.75 | -9.39 | 7.17 | 7.20 | 7.15 | 7.53 | |
| Charles Schwab DS Each Rep. | USD | 17.32 | -0.02 | -0.12 | 17.32 | 17.43 | 17.30 | 17.43 | |
| CHARLES SCHWAB ORD | USD | 92.72 | +0.69 | +0.75 | 92.72 | 92.76 | 92.03 | 92.96 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 208.92 | -0.06 | -0.03 | 208.90 | 208.92 | 208.83 | 209.00 | |
| Chatham Lodging Trust REIT. | USD | 13.60 | +0.23 | +1.72 | 13.56 | 13.61 | 13.31 | 13.64 | |
| CHEGG INC. | USD | 1.06 | +0.01 | +0.95 | 1.06 | 1.07 | 1.01 | 1.07 | |
| Chemed Corp. | USD | 441.54 | +5.47 | +1.25 | 440.28 | 442.61 | 433.60 | 447.09 | |
| CHEMOURS ORD | USD | 21.16 | -0.30 | -1.40 | 21.13 | 21.16 | 20.55 | 21.18 | |
| CHENIERE ENERGY ORD | USD | 232.63 | +1.78 | +0.77 | 232.47 | 232.61 | 228.84 | 233.11 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.02 | +0.32 | +0.53 | 59.77 | 60.58 | 59.28 | 60.25 | |
| Cherry Hill Mortgage Inves. | USD | 2.40 | +0.11 | +4.59 | 2.39 | 2.40 | 2.29 | 2.42 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 175.70 | +0.64 | +0.37 | 175.69 | 175.71 | 174.70 | 176.01 | |
| Chewy Inc. | USD | 17.78 | +0.27 | +1.51 | 17.77 | 17.78 | 17.61 | 18.41 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.39 | -0.01 | -0.42 | 2.41 | 2.49 | 2.33 | 2.40 | |
| China Yuchai International. | USD | 48.16 | -0.69 | -1.41 | 48.20 | 49.22 | 46.88 | 48.54 | |
| Chipotle Mexican Grill Inc. | USD | 31.21 | +0.67 | +2.18 | 31.20 | 31.21 | 30.72 | 31.39 | |
| ChowChow Cloud Internation. | USD | 0.4266 | -0.0035 | -0.81 | 0.4170 | 0.4505 | 0.4112 | 0.4289 | |
| Chubb Ord Shs | USD | 331.21 | +6.01 | +1.85 | 331.05 | 331.31 | 326.52 | 331.75 | |
| Church And Dwight Ord Shs | USD | 95.97 | +2.23 | +2.37 | 95.92 | 96.02 | 95.00 | 96.52 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.05 | +0.01 | +0.94 | 1.05 | 1.06 | 1.02 | 1.06 | |
| CIENA CORP. | USD | 458.48 | -1.85 | -0.40 | 458.21 | 458.78 | 432.71 | 467.88 | |
| Cigna Corp. | USD | 282.03 | -0.05 | -0.02 | 281.95 | 282.16 | 281.08 | 285.75 | |
| Cinemark Holdings Ord Shs | USD | 33.70 | +0.09 | +0.25 | 33.68 | 33.73 | 33.31 | 34.16 | |
| CION Investment Ord Shs | USD | 6.335 | +0.005 | +0.08 | 6.330 | 6.340 | 6.300 | 6.445 | |
| Circle Internet Group Ord . | USD | 76.48 | -3.47 | -4.34 | 76.36 | 76.50 | 74.70 | 78.22 | |
| Citigroup Inc. | USD | 145.77 | +0.10 | +0.07 | 145.76 | 145.79 | 143.22 | 146.09 | |
| Citizens Financial Group O. | USD | 68.37 | +0.38 | +0.56 | 68.37 | 68.38 | 67.46 | 68.42 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 287.91 | -1.45 | -0.50 | 287.20 | 288.08 | 282.39 | 288.68 | |
| Clear Secure Inc. | USD | 52.38 | +0.42 | +0.80 | 52.33 | 52.43 | 51.45 | 53.45 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.67 | -0.05 | -1.34 | 3.62 | 3.76 | 3.67 | 3.67 | |
| Clearwater Analytics Holdi. | USD | 24.55 | +0.02 | +0.06 | 24.54 | 24.55 | 24.53 | 24.55 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 37.44 | +0.37 | +1.00 | 37.41 | 37.47 | 36.53 | 37.44 | |
| Cleveland Cliffs Ord Shs | USD | 11.38 | -0.51 | -4.29 | 11.38 | 11.39 | 11.23 | 11.61 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.165 | +0.125 | +4.11 | 3.160 | 3.190 | 3.030 | 3.165 | |
| CLOROX ORD | USD | 93.12 | +2.52 | +2.78 | 93.07 | 93.16 | 91.82 | 93.19 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 226.57 | +8.19 | +3.75 | 226.18 | 226.80 | 214.60 | 227.60 | |
| CMB.TECH ORD SHS | USD | 15.77 | +0.50 | +3.27 | 15.76 | 15.77 | 15.27 | 15.78 | |
| CMS ENERGY ORD | USD | 74.78 | +0.98 | +1.33 | 74.76 | 74.80 | 73.83 | 74.80 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.32 | +0.04 | +0.82 | 4.12 | 4.50 | 4.25 | 4.32 | |
| Cnx Resources Ord Shs | USD | 33.39 | +0.19 | +0.57 | 33.38 | 33.40 | 32.82 | 33.50 | |
| Coca-Cola Co. | USD | 80.14 | +0.61 | +0.76 | 80.13 | 80.14 | 79.98 | 81.29 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 108.54 | +2.15 | +2.02 | 108.26 | 108.46 | 105.50 | 108.54 | |
| COEUR D ALENE ORD | USD | 16.29 | -1.18 | -6.75 | 16.28 | 16.30 | 16.13 | 16.65 | |
| Cohen & Steers Quality Inc. | USD | 12.31 | +0.02 | +0.16 | 12.30 | 12.31 | 12.25 | 12.32 | |
| Cohen and Steers Infrastru. | USD | 27.14 | +0.10 | +0.35 | 26.85 | 27.18 | 27.01 | 27.18 | |
| Colgate Palmolive | USD | 90.96 | +2.29 | +2.58 | 90.93 | 90.97 | 90.07 | 91.37 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 14.35 | -0.20 | -1.37 | 14.34 | 14.38 | 14.00 | 14.47 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 970.49 | -96.02 | -4.65 | 1 967.38 | 1 971.99 | 1 888.01 | 1 980.26 | |
| Commercial Metals Co. | USD | 72.42 | -0.88 | -1.19 | 72.30 | 72.45 | 70.76 | 72.85 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.12 | +0.04 | +1.92 | 2.12 | 2.13 | 2.08 | 2.13 | |
| Compania Cervecerias Unida. | USD | 11.41 | -0.09 | -0.79 | 11.32 | 11.53 | 11.27 | 11.53 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.43 | -0.06 | -1.23 | 4.42 | 4.43 | 4.23 | 4.43 | |
| COMSTOCK RESOURCES ORD | USD | 13.44 | -0.01 | -0.07 | 13.42 | 13.45 | 13.08 | 13.54 | |
| CONAGRA FOODS ORD | USD | 13.43 | +0.58 | +4.54 | 13.43 | 13.44 | 13.06 | 13.44 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 33.36 | +0.82 | +2.52 | 33.35 | 33.44 | 32.32 | 33.40 | |
| ConocoPhillips | USD | 110.06 | +0.36 | +0.33 | 110.04 | 110.07 | 108.85 | 110.19 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.47 | +1.55 | +1.45 | 108.47 | 108.55 | 107.01 | 108.56 | |
| CONSTELLATION BRANDS | USD | 143.05 | +1.54 | +1.08 | 142.95 | 143.09 | 141.50 | 145.00 | |
| CONSTELLIUM SE CL A ORD | USD | 33.91 | -0.70 | -2.01 | 33.84 | 33.92 | 32.63 | 33.97 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 151.78 | -1.21 | -0.79 | 151.75 | 152.42 | 147.41 | 152.23 | |
| Core Laboratories Ord Shs | USD | 11.66 | -0.11 | -0.93 | 11.63 | 11.67 | 11.61 | 11.85 | |
| Core Scientific Tranche 1 . | USD | 22.37 | +0.09 | +0.40 | 22.06 | 22.15 | 20.70 | 22.44 | |
| Core Scientific Tranche 2 . | USD | 28.21 | -0.84 | -2.88 | 28.85 | 29.07 | 27.64 | 28.21 | |
| Corebridge Financial Ord S. | USD | 28.88 | -0.22 | -0.74 | 28.87 | 28.88 | 28.54 | 29.01 | |
| CORECIVIC ORD | USD | 29.93 | +0.28 | +0.93 | 29.87 | 29.93 | 29.16 | 30.02 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 190.97 | -18.86 | -8.99 | 190.75 | 191.00 | 187.04 | 194.25 | |
| Corpay Ord Shs | USD | 342.10 | -5.07 | -1.46 | 341.62 | 342.51 | 340.20 | 347.39 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 79.85 | +0.99 | +1.26 | 79.84 | 79.87 | 77.98 | 80.28 | |
| Costamare Inc | USD | 15.40 | +0.15 | +0.95 | 15.36 | 15.42 | 15.04 | 15.43 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 1.95 | +0.04 | +1.83 | 1.94 | 1.95 | 1.88 | 1.98 | |
| Coupang Ord Shs Class A | USD | 17.66 | +0.35 | +2.02 | 17.65 | 17.67 | 17.00 | 17.78 | |
| Coursera Ord Shs | USD | 5.24 | -0.07 | -1.32 | 5.24 | 5.25 | 5.08 | 5.39 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 10.62 | +0.10 | +0.90 | 10.61 | 10.62 | 10.36 | 10.63 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 110.89 | -0.36 | -0.32 | 110.88 | 110.90 | 108.97 | 111.08 | |
| Crown Castle International. | USD | 83.27 | +0.15 | +0.18 | 83.25 | 83.27 | 82.75 | 84.34 | |
| Crown Holdings Ord Shs | USD | 104.96 | +1.74 | +1.69 | 104.83 | 105.09 | 102.39 | 105.35 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 20.29 | +0.16 | +0.77 | 20.25 | 20.32 | 20.09 | 20.61 | |
| CS Disco Inc | USD | 3.48 | +0.08 | +2.35 | 3.47 | 3.50 | 3.42 | 3.51 | |
| CTO Realty Growth Ord Shs | USD | 20.90 | +0.39 | +1.90 | 20.88 | 20.90 | 20.41 | 20.94 | |
| CubeSmart REIT Ord Shs | USD | 40.89 | +0.40 | +0.99 | 40.93 | 40.95 | 40.55 | 40.99 | |
| Cullen Frost Bankers Ord S. | USD | 149.52 | +0.13 | +0.08 | 149.36 | 149.58 | 149.00 | 149.82 | |
| CULP INC | USD | 3.12 | -0.03 | -0.95 | 3.11 | 3.20 | 3.07 | 3.16 | |
| CUMMINS ORD | USD | 708.04 | -16.89 | -2.33 | 708.04 | 709.33 | 685.26 | 708.91 | |
| Curbline Properties Ord Sh. | USD | 30.98 | +0.56 | +1.84 | 30.97 | 31.06 | 30.35 | 30.99 | |
| Curtiss Wright Ord Shs | USD | 778.98 | -4.85 | -0.62 | 777.74 | 779.38 | 757.28 | 781.88 | |
| CVR Energy Ord Shs | USD | 26.84 | -1.06 | -3.80 | 26.86 | 26.92 | 26.13 | 27.17 | |
| CVS HEALTH ORD | USD | 101.86 | +0.56 | +0.55 | 101.83 | 101.87 | 100.79 | 102.05 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 156.81 | +0.87 | +0.55 | 156.72 | 156.89 | 154.65 | 157.90 | |
| D Wave Quantum Ord Shs | USD | 25.65 | +1.18 | +4.80 | 25.63 | 25.65 | 23.98 | 26.71 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.5850 | -0.0150 | -0.33 | 4.5800 | 4.5900 | 4.4100 | 4.6600 | |
| DANA HOLDING ORD | USD | 29.02 | -0.81 | -2.72 | 29.02 | 29.05 | 28.71 | 29.27 | |
| Danaher Ord Shs | USD | 178.49 | +0.30 | +0.17 | 178.36 | 178.53 | 178.29 | 181.49 | |
| Danaos Ord Shs | USD | 126.49 | -0.91 | -0.71 | 126.30 | 126.87 | 124.61 | 128.90 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 13.33 | -0.57 | -4.10 | 13.28 | 13.33 | 13.18 | 13.87 | |
| DARDEN REST STK | USD | 212.16 | +0.16 | +0.07 | 211.97 | 212.33 | 208.80 | 214.19 | |
| Darling Ingredients Inc. | USD | 52.55 | -0.67 | -1.26 | 52.51 | 52.59 | 52.28 | 53.48 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 103.57 | -2.00 | -1.89 | 103.45 | 103.57 | 102.92 | 104.51 | |
| DEERE ORD | USD | 598.23 | -0.36 | -0.06 | 597.86 | 598.23 | 583.38 | 599.55 | |
| Delek Logistics Partners L. | USD | 50.00 | +0.45 | +0.91 | 49.36 | 50.00 | 49.00 | 50.11 | |
| Dell Technologies Ord Shs . | USD | 421.54 | +2.83 | +0.67 | 421.01 | 422.07 | 391.00 | 422.00 | |
| Delta Air Lines Inc. | USD | 86.25 | +0.33 | +0.38 | 86.24 | 86.31 | 84.27 | 86.45 | |
| Deluxe Ord Shs | USD | 22.19 | -0.06 | -0.27 | 22.14 | 22.19 | 21.96 | 22.53 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.30 | +0.03 | +0.92 | 3.30 | 3.31 | 3.12 | 3.39 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 25.90 | -0.97 | -3.61 | 25.83 | 26.48 | 25.10 | 27.34 | |
| DEUTSCHE BANK | USD | 35.39 | -0.70 | -1.94 | 35.39 | 35.40 | 35.18 | 35.39 | |
| DEVON ENERGY ORD | USD | 43.32 | +0.27 | +0.62 | 43.30 | 43.32 | 42.87 | 43.37 | |
| DHT Holdings Ord Shs | USD | 20.02 | +0.25 | +1.26 | 20.01 | 20.03 | 19.45 | 20.09 | |
| DIAGEO ADR REP 4 ORD | USD | 82.08 | +2.49 | +3.12 | 82.04 | 82.08 | 81.35 | 82.22 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.22 | +0.01 | +2.66 | 0.22 | 0.28 | 0.22 | 0.22 | |
| DIANA SHIPPING ORD | USD | 2.14 | -0.01 | -0.46 | 2.14 | 2.15 | 2.12 | 2.17 | |
| Dicks Sporting Ord Shs | USD | 238.05 | -0.52 | -0.22 | 237.80 | 238.16 | 234.05 | 241.17 | |
| Diebold Nixdorf Inc | USD | 82.83 | -0.05 | -0.06 | 82.46 | 82.91 | 81.05 | 82.83 | |
| Digital Realty Pref Shs Se. | USD | 19.9800 | -0.1350 | -0.67 | 19.6000 | 20.0500 | 19.9800 | 20.1200 | |
| Digital Realty Trust REIT . | USD | 195.01 | -0.53 | -0.27 | 194.86 | 195.07 | 192.83 | 196.81 | |
| DigitalOcean Holdings Inc. | USD | 153.81 | -12.44 | -7.48 | 153.48 | 153.99 | 151.54 | 160.40 | |
| DILLARDS CL A ORD | USD | 565.24 | -4.12 | -0.72 | 565.69 | 569.05 | 562.94 | 574.95 | |
| DINEEQUITY ORD | USD | 33.38 | +0.01 | +0.03 | 33.32 | 33.44 | 33.17 | 33.99 | |
| Direxion Daily Financial B. | USD | 38.46 | -0.66 | -1.69 | 38.45 | 38.49 | 38.39 | 39.47 | |
| Direxion Daily FTSE China . | USD | 24.40 | -1.23 | -4.80 | 24.38 | 24.39 | 24.04 | 24.60 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.10 | -0.02 | -0.15 | 13.09 | 13.13 | 13.02 | 13.16 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 52.28 | -0.14 | -0.27 | 52.21 | 52.34 | 52.08 | 52.98 | |
| Dole Ord Shs | USD | 14.23 | +0.36 | +2.56 | 14.20 | 14.25 | 13.95 | 14.24 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 114.57 | +2.11 | +1.87 | 114.56 | 114.60 | 113.04 | 114.98 | |
| DOMINION ENERGY ORD | USD | 68.77 | +0.73 | +1.07 | 68.76 | 68.77 | 68.07 | 68.82 | |
| Dominos Pizza Inc. | USD | 287.45 | -7.66 | -2.60 | 287.38 | 287.79 | 282.00 | 292.08 | |
| Donaldson Ord Shs | USD | 85.49 | -0.47 | -0.54 | 85.41 | 85.64 | 83.71 | 85.51 | |
| Donnelley Financial Soluti. | USD | 39.73 | +1.22 | +3.17 | 39.57 | 39.75 | 38.97 | 40.12 | |
| DoorDash Inc. | USD | 173.74 | +1.66 | +0.96 | 173.58 | 173.80 | 172.12 | 176.50 | |
| Dorian LPG LTD | USD | 39.71 | -0.29 | -0.71 | 39.67 | 39.74 | 39.24 | 40.48 | |
| DoubleVerify Holdings Ord . | USD | 10.27 | +0.10 | +0.93 | 10.26 | 10.27 | 10.25 | 10.44 | |
| Douglas Elliman Ord Shs | USD | 1.73 | +0.05 | +2.68 | 1.72 | 1.73 | 1.67 | 1.74 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.72 | -0.01 | -0.04 | 11.71 | 11.72 | 11.69 | 11.88 | |
| Dover Ord Shs | USD | 225.27 | -4.13 | -1.80 | 225.11 | 225.32 | 221.85 | 227.14 | |
| Dow Ord Shs | USD | 30.66 | -0.13 | -0.42 | 30.65 | 30.66 | 30.35 | 31.09 | |
| Doximity Ord Shs Class A | USD | 20.60 | +0.53 | +2.64 | 20.59 | 20.62 | 20.10 | 20.68 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.03 | +0.12 | +0.86 | 14.02 | 14.03 | 13.82 | 14.11 | |
| DRDGold Ltd | USD | 21.97 | -1.01 | -4.40 | 22.00 | 22.03 | 21.71 | 22.25 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 146.27 | +1.23 | +0.85 | 146.17 | 146.46 | 143.23 | 146.48 | |
| DTE ENERGY ORD | USD | 148.54 | +1.71 | +1.16 | 148.47 | 148.58 | 146.68 | 148.82 | |
| Ducommun Ord Shs | USD | 164.49 | -0.41 | -0.25 | 163.31 | 164.70 | 160.87 | 165.58 | |
| Duke Energy Ord Shs | USD | 125.20 | +1.68 | +1.36 | 125.20 | 125.23 | 123.45 | 125.40 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 67.99 | +0.96 | +1.43 | 67.99 | 68.05 | 65.04 | 68.31 | |
| DXC Technology Co. | USD | 8.31 | +0.03 | +0.38 | 8.31 | 8.32 | 8.26 | 8.55 | |
| Dynatrace Inc. | USD | 40.97 | +0.51 | +1.26 | 40.98 | 40.99 | 40.59 | 41.19 | |
| Dynex Capital REIT Ord Shs | USD | 12.93 | +0.09 | +0.70 | 12.93 | 12.94 | 12.74 | 12.98 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.58 | +0.03 | +0.85 | 3.57 | 3.58 | 3.51 | 3.60 | |
| EastGroup Properties REIT . | USD | 204.6 | +1.4 | +0.69 | 204.5 | 204.9 | 203.5 | 205.2 | |
| EASTMAN CHEMICAL | USD | 70.75 | -1.21 | -1.68 | 70.73 | 70.80 | 70.39 | 71.28 | |
| Eastman Kodak Ord Shs | USD | 9.67 | -0.30 | -2.96 | 9.64 | 9.68 | 9.63 | 9.96 | |
| EATON ORD | USD | 413.15 | -22.63 | -5.19 | 412.86 | 413.60 | 406.61 | 424.09 | |
| ECOLAB ORD | USD | 270.99 | +1.65 | +0.61 | 270.92 | 271.09 | 267.10 | 273.46 | |
| Ecopetrol ADR Representing. | USD | 15.83 | -0.43 | -2.62 | 15.79 | 15.84 | 15.48 | 16.10 | |
| EDISON INTERNATIONAL ORD | USD | 73.04 | +0.84 | +1.16 | 73.04 | 73.05 | 71.62 | 73.16 | |
| EDWARDS LIFESCIENCES ORD | USD | 86.52 | +0.64 | +0.75 | 86.44 | 86.54 | 85.46 | 87.20 | |
| Elanco Animal Health Inc. | USD | 23.65 | -0.25 | -1.05 | 23.63 | 23.65 | 23.54 | 23.95 | |
| Elastic Ord Shs | USD | 58.99 | +0.26 | +0.44 | 58.94 | 59.10 | 58.61 | 60.23 | |
| Eldorado Gold Corporation | USD | 31.40 | -0.97 | -3.00 | 31.38 | 31.41 | 31.00 | 31.79 | |
| Element Solutions Ord Shs | USD | 46.95 | -2.14 | -4.36 | 46.91 | 46.95 | 45.94 | 47.70 | |
| Elevance Health Ord Shs | USD | 394.36 | -0.46 | -0.12 | 394.11 | 394.41 | 393.33 | 399.28 | |
| ELF Beauty Ord Shs | USD | 61.94 | -1.24 | -1.96 | 61.87 | 62.01 | 61.53 | 62.88 | |
| ELI LILLY ORD | USD | 1 098.35 | -3.74 | -0.34 | 1 098.24 | 1 098.62 | 1 090.23 | 1 120.98 | |
| Ellington Financial Ord Sh. | USD | 13.42 | +0.12 | +0.86 | 13.41 | 13.42 | 13.23 | 13.47 | |
| Embotelladora Andina ADR R. | USD | 22.51 | -0.60 | -2.58 | 22.25 | 24.00 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 37.50 | -1.68 | -4.30 | 37.45 | 37.86 | 37.50 | 37.50 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 849.46 | -19.43 | -2.24 | 848.12 | 850.49 | 836.65 | 859.69 | |
| Emergent BioSolutions Ord . | USD | 7.94 | +0.09 | +1.15 | 7.93 | 7.95 | 7.82 | 7.99 | |
| EMERSON ELECCO | USD | 144.89 | -5.33 | -3.55 | 144.87 | 144.96 | 143.79 | 146.93 | |
| Empire State Realty Trust . | USD | 5.14 | -0.02 | -0.29 | 5.13 | 5.14 | 5.13 | 5.22 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.20 | +0.40 | +0.73 | 55.20 | 55.22 | 54.51 | 55.26 | |
| Encore Energy Ord Shs | USD | 1.54 | +0.01 | +0.33 | 1.53 | 1.54 | 1.47 | 1.59 | |
| Endava Ltd | USD | 2.68 | -0.01 | -0.37 | 2.66 | 2.69 | 2.66 | 2.72 | |
| ENDEAVOUR SILVER ORD | USD | 8.10 | -0.46 | -5.32 | 8.09 | 8.10 | 7.92 | 8.24 | |
| Energizer Holdings Inc. | USD | 21.92 | +0.83 | +3.94 | 21.89 | 21.94 | 21.21 | 22.03 | |
| Energy Focus Inc. | USD | 3.01 | +0.05 | +1.69 | 2.98 | 3.05 | 2.87 | 3.04 | |
| ENERGY FUELS ORD | USD | 15.92 | -0.20 | -1.23 | 15.91 | 15.93 | 15.31 | 16.49 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.18 | -0.24 | -5.43 | 4.18 | 4.19 | 4.06 | 4.35 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 48.97 | -0.44 | -0.88 | 48.94 | 48.97 | 48.89 | 49.18 | |
| Ennis Ord Shs | USD | 20.76 | +0.30 | +1.47 | 20.80 | 20.91 | 20.10 | 20.77 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 113.39 | +1.19 | +1.06 | 113.36 | 113.41 | 111.84 | 113.79 | |
| Enterprise Products Partne. | USD | 36.81 | +0.39 | +1.08 | 36.81 | 36.83 | 36.21 | 36.83 | |
| ENTRAVISION COMMS A ORD | USD | 10.04 | +0.17 | +1.72 | 10.03 | 10.07 | 9.39 | 10.10 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 133.57 | +0.74 | +0.56 | 133.55 | 133.58 | 131.70 | 133.57 | |
| EPAM SYSTEMS ORD | USD | 74.69 | -1.35 | -1.78 | 74.67 | 74.85 | 74.33 | 78.49 | |
| EPR Properties REIT Ord Sh. | USD | 59.02 | +0.98 | +1.69 | 58.98 | 59.05 | 58.13 | 59.07 | |
| EQT ORD | USD | 51.48 | -0.37 | -0.70 | 51.47 | 51.49 | 50.93 | 51.62 | |
| Equinor ASA | USD | 32.57 | -0.31 | -0.93 | 32.56 | 32.57 | 32.34 | 32.64 | |
| EQUINOX GOLD ORD | USD | 9.84 | -0.42 | -4.05 | 9.83 | 9.84 | 9.73 | 9.98 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 65.06 | +0.33 | +0.51 | 65.07 | 65.09 | 64.85 | 65.39 | |
| Ero Copper Corp | USD | 28.07 | -2.38 | -7.82 | 28.06 | 28.12 | 27.93 | 29.28 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 99.97 | -2.32 | -2.26 | 99.67 | 100.26 | 97.98 | 100.87 | |
| ESS TECH ORD | USD | 0.75 | +0.01 | +1.80 | 0.74 | 0.76 | 0.74 | 0.90 | |
| Essential Properties Realt. | USD | 29.86 | +0.40 | +1.34 | 29.83 | 29.87 | 29.69 | 29.87 | |
| Essential Utilities Ord Sh. | USD | 37.13 | +0.45 | +1.23 | 37.14 | 37.15 | 36.99 | 37.37 | |
| ESSEX PROPERTY REIT | USD | 277.19 | +0.91 | +0.33 | 277.15 | 277.45 | 276.39 | 279.23 | |
| Estee Lauder Ord Shs Class. | USD | 83.74 | -0.79 | -0.93 | 83.70 | 83.79 | 82.59 | 85.03 | |
| Ethan Allen Interiors Inc. | USD | 21.52 | +0.19 | +0.89 | 21.50 | 21.56 | 21.32 | 21.63 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.78 | -0.03 | -0.89 | 2.77 | 2.78 | 2.68 | 2.83 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 365.55 | -8.49 | -2.27 | 364.27 | 367.13 | 357.07 | 371.94 | |
| Everest Reinsurance Group . | USD | 341.08 | +1.78 | +0.52 | 340.77 | 341.34 | 339.04 | 342.93 | |
| Evergy Ord Shs | USD | 84.17 | +0.92 | +1.10 | 84.17 | 84.18 | 83.13 | 84.39 | |
| EVERSOURCE ENERGY ORD | USD | 70.86 | +0.74 | +1.06 | 70.85 | 70.88 | 69.87 | 70.93 | |
| Everus Construction Group . | USD | 158.57 | -6.15 | -3.73 | 158.00 | 158.80 | 150.60 | 159.66 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 36.22 | +0.32 | +0.89 | 36.07 | 36.28 | 35.36 | 36.42 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 148.12 | +2.04 | +1.40 | 148.06 | 148.19 | 145.91 | 148.52 | |
| Exxon Mobil Corp. | USD | 139.47 | +1.00 | +0.72 | 139.48 | 139.50 | 138.55 | 139.60 | |
| Exzeo Group Ord Shs | USD | 13.4600 | +0.0300 | +0.22 | 13.4600 | 13.6000 | 13.4101 | 13.7000 | |
| F&G Annuities and Life Ord. | USD | 27.87 | +0.55 | +2.01 | 27.85 | 27.92 | 27.17 | 28.10 | |
| FABRINET ORD | USD | 579.9900 | -37.1000 | -6.01 | 579.0100 | 582.1500 | 562.0000 | 596.3400 | |
| Factset Research Systems I. | USD | 220.91 | +2.29 | +1.05 | 220.16 | 221.12 | 219.46 | 227.46 | |
| Fair Isaac Ord Shs | USD | 1 091.85 | +1.00 | +0.09 | 1 089.88 | 1 093.56 | 1 080.81 | 1 113.51 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.74 | +0.04 | +0.36 | 9.73 | 9.74 | 9.71 | 9.78 | |
| Fastly Inc. | USD | 16.85 | -0.32 | -1.86 | 16.83 | 16.86 | 16.63 | 17.28 | |
| Federal Agricultural Mortg. | USD | 186.10 | +3.03 | +1.66 | 185.50 | 186.10 | 183.57 | 186.24 | |
| Federal REIT Ord | USD | 123.11 | +1.39 | +1.14 | 123.03 | 123.23 | 122.04 | 123.11 | |
| Federated Hermes Ord Shs C. | USD | 59.61 | -0.44 | -0.72 | 59.60 | 59.68 | 59.17 | 59.92 | |
| FedEx Freight Holding Comp. | USD | 168.7550 | +7.8150 | +4.86 | 168.7200 | 169.0000 | 160.3700 | 170.4699 | |
| FEDEX ORD | USD | 323.32 | -5.46 | -1.66 | 323.26 | 323.49 | 321.86 | 327.40 | |
| FERRARI ORD | USD | 345.35 | -3.08 | -0.88 | 345.20 | 345.37 | 344.96 | 347.41 | |
| Fidelity National Financia. | USD | 47.41 | +0.47 | +1.00 | 47.40 | 47.43 | 46.92 | 47.62 | |
| FIDELITY NATIONAL INFORMAT. | USD | 37.87 | +0.15 | +0.40 | 37.86 | 37.88 | 37.66 | 38.42 | |
| Figma Ord Shs | USD | 19.8 | +0.7 | +3.72 | 19.8 | 19.8 | 19.0 | 19.9 | |
| FIGS Ord Shs Class A | USD | 10.97 | -0.19 | -1.70 | 10.95 | 10.98 | 10.90 | 11.12 | |
| FinVolution Group | USD | 4.84 | +0.11 | +2.22 | 4.83 | 4.84 | 4.60 | 4.84 | |
| First American Financial O. | USD | 69.26 | +0.98 | +1.44 | 69.20 | 69.33 | 68.85 | 69.71 | |
| First Horizon National Cor. | USD | 24.96 | +0.15 | +0.60 | 24.95 | 24.96 | 24.70 | 24.99 | |
| FIRST MAJESTIC SILVER ORD | USD | 16.79 | -0.94 | -5.28 | 16.78 | 16.80 | 16.42 | 16.97 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.23 | +0.47 | +1.01 | 47.22 | 47.23 | 46.76 | 47.36 | |
| FirstMark Horizon Acquisit. | USD | 9.99 | +0.01 | +0.10 | 9.96 | 10.02 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.05 | +0.11 | +1.11 | 10.05 | 10.08 | 9.95 | 10.18 | |
| Flagstar Financial Inc | USD | 14.98 | -0.06 | -0.37 | 14.97 | 14.98 | 14.87 | 15.08 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.51 | +0.15 | +0.49 | 30.47 | 30.52 | 30.07 | 30.53 | |
| FLEXION THERAPEUTICS ORD | USD | 25.1000 | -0.0069 | -0.03 | 24.5100 | 25.5800 | |||
| Floor & Decor Holdings Inc. | USD | 51.85 | +1.07 | +2.11 | 51.83 | 51.89 | 50.20 | 52.23 | |
| Flotek Industries Inc | USD | 23.96 | -0.38 | -1.54 | 23.79 | 24.00 | 23.67 | 24.30 | |
| FLOWERS FOODS ORD | USD | 7.47 | +0.12 | +1.58 | 7.46 | 7.47 | 7.41 | 7.56 | |
| Flowserve Ord Shs | USD | 80.84 | -0.74 | -0.91 | 80.85 | 81.00 | 77.48 | 81.25 | |
| Fluor Corp. | USD | 53.5200 | -0.9000 | -1.65 | 53.4300 | 53.5800 | 51.5900 | 54.0350 | |
| Flutter Entertainment Ord . | USD | 99.45 | +2.01 | +2.06 | 99.35 | 99.51 | 97.30 | 100.01 | |
| FMC Corp | USD | 11.14 | +0.11 | +1.00 | 11.13 | 11.16 | 11.04 | 11.27 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.97 | -0.14 | -0.99 | 13.96 | 13.97 | 13.74 | 14.01 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.74 | +0.01 | +0.58 | 1.70 | 1.77 | 1.69 | 1.75 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 29.16 | +0.14 | +0.48 | 29.01 | 29.31 | 28.81 | 29.30 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 56.63 | +0.62 | +1.11 | 56.63 | 56.66 | 55.99 | 56.70 | |
| Fortive Ord Shs | USD | 60.72 | -0.96 | -1.55 | 60.73 | 60.75 | 60.64 | 61.31 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.68 | -0.37 | -4.09 | 8.67 | 8.68 | 8.53 | 8.85 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 22.99 | -0.36 | -1.52 | 22.89 | 23.08 | 22.62 | 24.15 | |
| Franklin Resources | USD | 34.27 | +0.34 | +0.99 | 34.27 | 34.28 | 33.39 | 34.42 | |
| FREEPORT MCMORAN COP & GLD. | USD | 64.34 | -4.87 | -7.04 | 64.34 | 64.36 | 63.70 | 65.88 | |
| Fresenius Medical Care ADR. | USD | 23.74 | +0.35 | +1.48 | 23.72 | 23.73 | 23.70 | 23.84 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 36.13 | -1.02 | -2.75 | 35.95 | 36.87 | 36.02 | 37.97 | |
| Frontline Plc | USD | 42.55 | +0.97 | +2.32 | 42.52 | 42.56 | 41.06 | 42.70 | |
| FS KKR Capital Ord Shs | USD | 10.22 | +0.09 | +0.84 | 10.21 | 10.22 | 10.09 | 10.27 | |
| FTC Solar Ord Shs | USD | 5.18 | -0.06 | -1.14 | 5.14 | 5.27 | 5.03 | 5.29 | |
| FuboTV Inc. | USD | 8.63 | -0.20 | -2.21 | 8.60 | 8.63 | 8.61 | 8.95 | |
| Fury Gold Mines Ord Shs | USD | 0.51 | -0.02 | -3.17 | 0.50 | 0.52 | 0.50 | 0.53 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.09 | +0.03 | +0.74 | 4.08 | 4.09 | 4.03 | 4.10 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.19 | +0.39 | +13.93 | 3.17 | 3.19 | 2.71 | 3.21 | |
| Galiano Gold Ord Shs | USD | 1.945 | -0.075 | -3.71 | 1.940 | 1.950 | 1.935 | 1.991 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.20 | +0.06 | +0.28 | 21.18 | 21.19 | 20.93 | 21.49 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 232.62 | -3.72 | -1.57 | 232.32 | 232.69 | 232.58 | 237.86 | |
| Garrett Motion Ord Shs | USD | 33.73 | -0.77 | -2.22 | 33.71 | 33.74 | 33.15 | 34.07 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.6400 | -0.8600 | -3.02 | 27.6200 | 27.6500 | 26.9950 | 27.9500 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.860 | -0.040 | -1.38 | 2.850 | 2.860 | 2.720 | 2.890 | |
| GE Vernova LLC | USD | 1056 | -71.59 | -6.35 | 1055 | 1 056.85 | 1 036.21 | 1 073.00 | |
| GEE Group Inc. | USD | 0.22 | - | -0.69 | 0.21 | 0.22 | 0.21 | 0.22 | |
| Generac Holdings Inc. | USD | 277.32 | -18.22 | -6.17 | 277.03 | 278.00 | 275.00 | 283.84 | |
| GENERAL DYNAMICS ORD | USD | 347.87 | +4.51 | +1.31 | 347.72 | 348.00 | 344.44 | 348.64 | |
| General Electric Co. | USD | 357.29 | +2.17 | +0.61 | 357.22 | 357.55 | 347.77 | 359.85 | |
| GENERAL MILLS ORD | USD | 34.55 | +1.21 | +3.63 | 34.53 | 34.54 | 33.86 | 34.58 | |
| General Motors Co. | USD | 79.47 | -0.96 | -1.19 | 79.45 | 79.49 | 78.63 | 79.68 | |
| Genesco Ord Shs | USD | 34.89 | -0.90 | -2.51 | 34.82 | 35.01 | 34.76 | 35.96 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2050 | -0.0050 | -2.38 | 0.2028 | 0.2050 | 0.1961 | 0.2050 | |
| Genius Sports Ord Shs | USD | 6.02 | +0.08 | +1.26 | 6.01 | 6.02 | 5.91 | 6.08 | |
| Genmab 10 Sponsored ADR Or. | USD | 26.06 | +0.45 | +1.76 | 26.06 | 26.07 | 25.85 | 26.18 | |
| Genpact Ord Shs | USD | 28.10 | -0.01 | -0.04 | 28.10 | 28.11 | 27.92 | 29.14 | |
| Genuine Parts Co. | USD | 107.07 | +1.96 | +1.86 | 107.06 | 107.13 | 104.81 | 107.21 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.13 | +0.19 | +2.07 | 9.12 | 9.13 | 8.96 | 9.15 | |
| Geo Group REIT Ord Shs | USD | 29.66 | -0.01 | -0.03 | 29.65 | 29.69 | 29.09 | 29.85 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.19 | -0.07 | -1.53 | 4.18 | 4.19 | 4.13 | 4.21 | |
| Getty Images Holdings Ord . | USD | 0.99 | -0.16 | -13.82 | 0.99 | 1.00 | 0.90 | 1.24 | |
| Getty Realty REIT Ord Shs | USD | 33.32 | +0.49 | +1.49 | 33.28 | 33.34 | 33.05 | 33.45 | |
| GigCapital2 Ord Shs | USD | 9.94 | -0.01 | -0.05 | 9.94 | 9.95 | 9.94 | 9.94 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 52.77 | +0.68 | +1.31 | 52.73 | 52.80 | 51.42 | 53.18 | |
| Ginkgo Bioworks Holdings I. | USD | 8.97 | -0.08 | -0.83 | 8.96 | 8.98 | 8.82 | 9.55 | |
| Global Business Travel Gro. | USD | 9.37 | -0.03 | -0.27 | 9.36 | 9.37 | 9.35 | 9.39 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 44.99 | +1.90 | +4.41 | 44.56 | 45.34 | 43.45 | 45.32 | |
| GLOBAL PAYMENTS ORD | USD | 64.58 | -0.51 | -0.78 | 64.52 | 64.60 | 63.86 | 65.50 | |
| Global Ship Lease Inc. | USD | 38.84 | +0.52 | +1.36 | 38.70 | 38.84 | 38.07 | 38.84 | |
| GLOBANT ORD | USD | 29.35 | -0.63 | -2.09 | 29.31 | 29.38 | 29.00 | 30.91 | |
| Globe Life Inc. | USD | 174.85 | +2.80 | +1.62 | 175.03 | 175.15 | 172.95 | 176.14 | |
| Globus Medical Ord Shs Cla. | USD | 80.08 | +0.89 | +1.12 | 80.04 | 80.17 | 78.92 | 80.48 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 76.97 | +1.98 | +2.63 | 76.98 | 77.03 | 76.00 | 78.58 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 34.11 | -0.52 | -1.50 | 34.11 | 34.13 | 33.21 | 34.30 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.29 | -0.05 | -3.38 | 1.28 | 1.29 | 1.28 | 1.31 | |
| Gold Royalty Corp. | USD | 2.87 | +0.07 | +2.32 | 2.86 | 2.87 | 2.77 | 2.88 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 100.93 | -5.45 | -0.49 | 1 100.72 | 1 101.21 | 1 069.00 | 1102 | |
| Goldman Sachs BDC Ord Shs | USD | 9.41 | +0.08 | +0.80 | 9.40 | 9.41 | 9.27 | 9.43 | |
| GOLDMINING ORD | USD | 0.906 | -0.016 | -1.72 | 0.900 | 0.906 | 0.900 | 0.920 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.06 | -0.15 | -2.08 | 7.04 | 7.08 | 7.02 | 7.25 | |
| Granite Point Mortgage Tru. | USD | 1.35 | +0.02 | +1.14 | 1.31 | 1.35 | 1.34 | 1.38 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.84 | -0.01 | -0.13 | 3.82 | 3.83 | 3.83 | 3.87 | |
| Green Brick Partners Inc. | USD | 74.35 | +0.75 | +1.02 | 74.05 | 74.49 | 73.36 | 74.35 | |
| Greenbrier Ord Shs | USD | 50.14 | -0.06 | -0.12 | 49.99 | 50.21 | 49.77 | 50.48 | |
| Greif Ord Shs Class A | USD | 70.39 | +1.17 | +1.69 | 70.35 | 70.46 | 68.00 | 70.53 | |
| Griffon Corp. | USD | 90.09 | +0.66 | +0.74 | 90.06 | 90.23 | 88.17 | 90.54 | |
| Grindr Ord Shs | USD | 13.36 | +0.21 | +1.63 | 13.33 | 13.37 | 13.05 | 13.53 | |
| Group 1 Automotive Ord Shs | USD | 316.62 | +1.37 | +0.43 | 315.95 | 317.33 | 310.27 | 318.63 | |
| Grupo Supervielle ADR Repr. | USD | 10.32 | -0.05 | -0.44 | 10.33 | 10.44 | 9.84 | 10.34 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.66 | +0.92 | +1.81 | 51.65 | 51.67 | 51.51 | 52.05 | |
| GSX Techedu Inc. | USD | 1.69 | +0.01 | +0.30 | 1.69 | 1.70 | 1.64 | 1.73 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 49.73 | -0.01 | -0.01 | 49.65 | 49.73 | 48.74 | 49.99 | |
| H&R Block Aktie | USD | 35.28 | +1.24 | +3.63 | 35.26 | 35.29 | 34.60 | 35.29 | |
| Haemonetics Corp. | USD | 73.19 | +0.66 | +0.91 | 73.04 | 73.38 | 72.95 | 73.98 | |
| Hafnia Ord Shs | USD | 7.54 | -0.06 | -0.72 | 7.53 | 7.54 | 7.44 | 7.56 | |
| Hagerty Ord Shs Class A | USD | 10.92 | +0.08 | +0.74 | 10.91 | 11.00 | 10.73 | 11.07 | |
| Haleon PLC | USD | 8.91 | +0.14 | +1.54 | 8.90 | 8.91 | 8.88 | 8.93 | |
| Halliburton Co. | USD | 35.09 | -0.09 | -0.24 | 35.08 | 35.09 | 34.61 | 35.32 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 39.25 | +0.01 | +0.03 | 39.23 | 39.29 | 38.63 | 39.38 | |
| HARLEY DAVIDSON ORD | USD | 25.48 | +0.79 | +3.20 | 25.49 | 25.54 | 24.51 | 25.58 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.61 | -0.54 | -3.31 | 15.60 | 15.61 | 15.38 | 15.83 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 130.84 | +1.34 | +1.03 | 130.80 | 130.88 | 129.21 | 131.19 | |
| Haverty Furniture Companie. | USD | 24.31 | +0.15 | +0.60 | 24.07 | 24.36 | 23.51 | 24.47 | |
| Hawaiian Electric Industri. | USD | 13.21 | +0.33 | +2.56 | 13.20 | 13.21 | 12.91 | 13.22 | |
| Hawkeye 360 Ord Shs | USD | 21.91 | -0.37 | -1.66 | 21.78 | 22.00 | 21.35 | 22.21 | |
| HCA HOLDINGS ORD | USD | 387.25 | +10.26 | +2.72 | 387.11 | 387.36 | 381.02 | 387.50 | |
| HCI Group Ord Shs | USD | 170.4 | +3.0 | +1.80 | 170.0 | 170.4 | 168.5 | 173.7 | |
| HDFC BANK ADR REP 3 ORD | USD | 24.93 | -0.17 | -0.66 | 24.92 | 24.93 | 24.50 | 24.98 | |
| Healthcare Realty Trust Or. | USD | 20.43 | +0.27 | +1.34 | 20.42 | 20.44 | 20.14 | 20.45 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.16 | -0.83 | -5.16 | 15.15 | 15.16 | 14.83 | 15.28 | |
| HEICO ORD | USD | 334.70 | +3.55 | +1.07 | 333.93 | 334.74 | 327.67 | 335.66 | |
| HEICO Ord Shs Class A | USD | 245.2 | +3.1 | +1.26 | 244.5 | 245.7 | 235.0 | 245.9 | |
| Helmerich and Payne Inc | USD | 35.53 | +0.08 | +0.23 | 35.53 | 35.62 | 34.77 | 35.76 | |
| HERBALIFE ORD | USD | 12.21 | +0.08 | +0.66 | 12.21 | 12.22 | 12.01 | 12.33 | |
| Hercules Capital Ord Shs | USD | 15.21 | -0.02 | -0.13 | 15.21 | 15.23 | 15.11 | 15.34 | |
| Heritage Insurance Holding. | USD | 24.44 | +0.65 | +2.71 | 24.40 | 24.46 | 24.01 | 24.60 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 174.59 | +3.70 | +2.16 | 174.60 | 174.70 | 173.45 | 175.45 | |
| Hertz Global Holdings Inc . | USD | 2.44 | +0.02 | +0.83 | 2.42 | 2.46 | 2.35 | 2.49 | |
| Hewlett Packard Enterprise. | USD | 47.46 | -0.94 | -1.94 | 47.45 | 47.48 | 45.83 | 47.51 | |
| HEXCEL ORD | USD | 97.74 | -1.43 | -1.44 | 97.58 | 97.83 | 94.70 | 99.00 | |
| HF Sinclair Ord Shs | USD | 64.86 | -0.98 | -1.49 | 64.81 | 64.93 | 64.60 | 65.44 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 29.55 | +0.17 | +0.58 | 29.51 | 29.56 | 29.26 | 29.65 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 346.53 | +3.60 | +1.05 | 346.39 | 346.68 | 339.01 | 346.81 | |
| Hims & Hers Health Inc. | USD | 34.22 | +0.68 | +2.03 | 34.17 | 34.23 | 32.53 | 34.68 | |
| HIPPO HOLDINGS ORD | USD | 26.27 | +0.49 | +1.90 | 26.14 | 26.47 | 26.17 | 26.49 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 326.98 | +0.36 | +0.11 | 326.80 | 326.96 | 321.70 | 329.02 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 25.65 | -0.34 | -1.31 | 25.65 | 25.66 | 25.62 | 25.74 | |
| Honeywell International | USD | 224.63 | -3.48 | -1.52 | 224.51 | 224.63 | 222.41 | 225.78 | |
| Horace Mann Educators Ord . | USD | 49.93 | +0.90 | +1.84 | 49.82 | 50.32 | 49.15 | 50.08 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.63 | +0.52 | +2.16 | 24.62 | 24.63 | 24.36 | 24.64 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 25.26 | +0.13 | +0.50 | 25.25 | 25.26 | 24.93 | 25.32 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 66.95 | +0.20 | +0.30 | 66.86 | 67.08 | 66.27 | 67.09 | |
| Howmet Aerospace | USD | 276.37 | -3.99 | -1.42 | 276.32 | 276.41 | 269.22 | 279.15 | |
| HP ORD | USD | 24.03 | +0.49 | +2.06 | 24.02 | 24.04 | 23.18 | 24.04 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 96.18 | -0.33 | -0.34 | 96.19 | 96.21 | 95.30 | 96.22 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 174.37 | +1.57 | +0.91 | 174.19 | 174.54 | 171.83 | 178.79 | |
| Hudbay Minerals Ord Shs | USD | 25.39 | -2.52 | -9.03 | 25.38 | 25.40 | 25.11 | 26.06 | |
| HUMANA AKTIE | USD | 363.69 | +2.97 | +0.82 | 363.32 | 364.05 | 359.00 | 364.21 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 280.47 | +2.28 | +0.82 | 280.10 | 280.75 | 277.44 | 281.34 | |
| HUNTSMAN - HUN | USD | 11.50 | -0.01 | -0.04 | 11.49 | 11.50 | 11.49 | 11.88 | |
| HUYA ADR | USD | 2.29 | +0.04 | +1.56 | 2.28 | 2.29 | 2.23 | 2.29 | |
| HYATT HOTELS CL A ORD | USD | 199.60 | +3.27 | +1.66 | 199.39 | 199.91 | 194.21 | 201.10 | |
| Hyliion Holdings Ord Shs | USD | 6.40 | -0.98 | -13.23 | 6.39 | 6.41 | 6.31 | 7.18 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.47 | -0.04 | -2.33 | 1.46 | 1.47 | 1.44 | 1.50 | |
| IAMGOLD ORD | USD | 16.23 | -0.68 | -4.02 | 16.23 | 16.24 | 16.00 | 16.45 | |
| IBM Corp. | USD | 265.23 | +13.01 | +5.16 | 265.07 | 265.30 | 255.26 | 266.35 | |
| ICICI BK SA | USD | 28.24 | -0.30 | -1.03 | 28.23 | 28.24 | 27.80 | 28.29 | |
| Idaho Strategic Resources | USD | 33.7250 | -1.0650 | -3.06 | 33.4200 | 34.1300 | 32.5000 | 34.2100 | |
| IDEX Ord Shs | USD | 222.90 | -2.46 | -1.09 | 222.72 | 223.10 | 220.59 | 223.88 | |
| IHS Markit Ltd | USD | 26.79 | -0.29 | -1.06 | 26.52 | 27.08 | 26.61 | 26.87 | |
| ILLINOIS TOOL WORKS | USD | 263.89 | -1.43 | -0.54 | 263.82 | 264.04 | 261.25 | 264.90 | |
| IMAX ORD | USD | 44.49 | +0.49 | +1.11 | 44.46 | 44.53 | 43.60 | 44.72 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.67 | +0.04 | +1.33 | 2.66 | 2.67 | 2.62 | 2.70 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 16.1851 | +1.9751 | +13.90 | 16.1600 | 16.2100 | 14.4200 | 16.5400 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 10.97 | +0.20 | +1.81 | 10.96 | 10.97 | 10.80 | 11.01 | |
| ING GROUP ADR (ING) | USD | 31.83 | -0.38 | -1.16 | 31.82 | 31.83 | 31.74 | 31.89 | |
| Ingersoll-Rand | USD | 77.47 | -0.40 | -0.51 | 77.44 | 77.52 | 76.11 | 78.21 | |
| INGREDION ORD SHS | USD | 98.11 | +0.70 | +0.72 | 98.04 | 98.20 | 97.06 | 99.91 | |
| Innovative Industrial Prop. | USD | 60.10 | +0.79 | +1.33 | 59.90 | 60.28 | 59.03 | 60.10 | |
| Innovex International Ord . | USD | 25.86 | +0.20 | +0.76 | 25.82 | 25.89 | 25.43 | 25.97 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 36.01 | +1.90 | +5.57 | 35.92 | 36.09 | 34.16 | 36.24 | |
| Inspire Medical Systems Or. | USD | 40.97 | -0.38 | -0.92 | 40.88 | 41.00 | 40.09 | 42.13 | |
| Inspired Entertainment Ord. | USD | 7.90 | +0.16 | +2.07 | 7.80 | 7.86 | 7.72 | 7.94 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 90.33 | +0.23 | +0.26 | 90.03 | 90.22 | 86.97 | 90.97 | |
| Intercontinental Exchange . | USD | 133.46 | +2.12 | +1.61 | 133.42 | 133.49 | 132.07 | 133.80 | |
| International Flavors & Fr. | USD | 75.19 | -0.77 | -1.01 | 75.17 | 75.24 | 75.09 | 76.22 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.90 | +0.01 | +0.03 | 36.88 | 36.90 | 36.12 | 37.21 | |
| International Seaways Inc. | USD | 89.13 | +0.72 | +0.81 | 88.89 | 89.20 | 86.55 | 89.13 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.2850 | +0.0150 | +1.18 | 1.2500 | 1.3500 | 1.2800 | 1.3900 | |
| INVESCO LTD | USD | 27.72 | -1.07 | -3.70 | 27.73 | 27.74 | 27.59 | 28.49 | |
| Invesco Mortgage Capital I. | USD | 7.83 | +0.04 | +0.45 | 7.82 | 7.83 | 7.75 | 7.84 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 28.74 | +0.30 | +1.05 | 28.74 | 28.75 | 28.56 | 28.82 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 58.72 | +0.40 | +0.69 | 58.69 | 58.72 | 56.00 | 61.47 | |
| Iqvia Holdings Ord Shs | USD | 171.26 | +3.45 | +2.06 | 171.19 | 171.39 | 168.86 | 172.14 | |
| Iron Mountain Ord Shs | USD | 132.21 | +0.35 | +0.27 | 132.16 | 132.41 | 129.40 | 132.24 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 55.84 | -0.65 | -1.15 | 55.80 | 55.87 | 55.69 | 55.85 | |
| ISHARES MSCI PACIFIC | USD | 53.32 | -0.51 | -0.95 | 53.31 | 53.33 | 53.01 | 53.40 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.97 | +0.04 | +0.50 | 7.97 | 7.98 | 7.85 | 7.99 | |
| ITT Ord Shs | USD | 196.23 | -3.00 | -1.51 | 195.95 | 196.40 | 191.83 | 197.11 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 14.67 | +0.14 | +0.96 | 14.57 | 14.67 | 14.51 | 14.69 | |
| JABIL CIRCUIT ORD | USD | 369.01 | -8.24 | -2.18 | 368.64 | 369.37 | 359.00 | 369.70 | |
| Jackson Financial Ord Shs . | USD | 109.69 | +0.31 | +0.28 | 109.47 | 109.84 | 108.88 | 110.29 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 118.41 | -0.29 | -0.24 | 118.27 | 118.49 | 117.13 | 121.10 | |
| James Hardie Industries Pl. | USD | 24.54 | +0.03 | +0.10 | 24.53 | 24.54 | 24.01 | 24.72 | |
| JanOne Ord Shs | USD | 26.92 | +0.61 | +2.30 | 26.93 | 26.96 | 26.39 | 26.92 | |
| Janus International Group . | USD | 5.32 | -0.04 | -0.65 | 5.31 | 5.32 | 5.25 | 5.33 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 61.37 | -1.45 | -2.30 | 61.39 | 61.44 | 61.01 | 62.00 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 17.58 | -0.39 | -2.17 | 17.52 | 17.57 | 17.50 | 17.83 | |
| JM Smucker Ord Shs | USD | 109.38 | +2.19 | +2.04 | 109.32 | 109.42 | 108.33 | 109.60 | |
| Joby Aviation Ord Shs Clas. | USD | 9.69 | -0.17 | -1.73 | 9.68 | 9.69 | 9.45 | 9.82 | |
| John Wiley and Sons Ord Sh. | USD | 45.22 | +0.23 | +0.51 | 45.28 | 45.35 | 44.71 | 45.57 | |
| Johnson & Johnson | USD | 235.29 | +4.00 | +1.73 | 235.24 | 235.30 | 234.35 | 237.85 | |
| Johnson Controls Internati. | USD | 142.94 | -5.27 | -3.56 | 142.89 | 143.00 | 141.11 | 145.95 | |
| JPMorgan Chase & Co. | USD | 334.31 | +2.83 | +0.85 | 334.25 | 334.35 | 327.21 | 334.47 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.33 | -0.04 | -0.22 | 18.31 | 18.34 | 18.27 | 18.34 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.25 | -0.35 | -5.29 | 6.25 | 6.26 | 6.25 | 6.53 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 47.0050 | -0.6950 | -1.46 | 46.9600 | 47.0500 | 46.7600 | 47.6400 | |
| Kartoon Studios Inc. | USD | 0.82 | -0.05 | -5.37 | 0.81 | 0.83 | 0.81 | 0.86 | |
| KB HOME ORD | USD | 52.63 | +0.11 | +0.21 | 52.62 | 52.66 | 52.26 | 53.14 | |
| KE Holdings ADR Representi. | USD | 14.89 | -0.12 | -0.77 | 14.88 | 14.89 | 14.66 | 14.96 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 35.42 | -0.03 | -0.07 | 35.39 | 35.45 | 34.71 | 35.57 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.74 | +0.51 | +4.99 | 9.89 | 11.48 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.21 | +0.35 | +1.93 | 18.20 | 18.21 | 17.99 | 18.25 | |
| KEYCORP ORD | USD | 22.97 | +0.14 | +0.59 | 22.96 | 22.97 | 22.71 | 22.99 | |
| Keysight Technologies Inc. | USD | 355.92 | -17.42 | -4.67 | 355.91 | 356.24 | 351.91 | 359.66 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.93 | +0.23 | +1.56 | 14.92 | 14.97 | 14.73 | 14.97 | |
| KIMBERLY CLARK ORD | USD | 103.01 | +2.51 | +2.50 | 102.95 | 102.98 | 101.26 | 103.25 | |
| Kimco Realty REIT Ord Shs | USD | 25.01 | +0.32 | +1.30 | 25.02 | 25.03 | 24.76 | 25.02 | |
| Kinder Morgan Inc. | USD | 32.34 | +0.09 | +0.26 | 32.33 | 32.34 | 31.62 | 32.35 | |
| KINROSS GOLD(KGC) | USD | 25.38 | -0.92 | -3.50 | 25.37 | 25.38 | 25.04 | 25.65 | |
| Kinsale Capital Group Inc. | USD | 306.89 | +11.84 | +4.01 | 306.83 | 307.95 | 300.57 | 309.17 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.40 | +0.46 | +1.65 | 28.40 | 28.42 | 28.11 | 28.47 | |
| KKR AND CO CL A ORD | USD | 94.64 | -2.27 | -2.34 | 94.60 | 94.69 | 94.38 | 96.69 | |
| KKR Real Estate Finance Or. | USD | 7.05 | +0.07 | +0.93 | 7.04 | 7.05 | 6.97 | 7.10 | |
| Klarna Group PLC | USD | 17.9500 | -0.0200 | -0.11 | 17.9400 | 17.9600 | 17.2800 | 18.2200 | |
| Klaviyo Ord Shs Series A | USD | 13.31 | +0.45 | +3.50 | 13.31 | 13.32 | 13.05 | 13.44 | |
| Knife River Ord Shs | USD | 87.78 | +0.29 | +0.33 | 87.54 | 88.02 | 85.69 | 87.79 | |
| Knight-Swift Transportatio. | USD | 74.88 | -0.52 | -0.69 | 74.83 | 74.92 | 74.51 | 75.93 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 71.49 | +0.77 | +1.09 | 71.39 | 71.55 | 68.00 | 71.65 | |
| Kohls Ord Shs | USD | 17.58 | -0.02 | -0.11 | 17.57 | 17.58 | 17.12 | 17.75 | |
| Korea Electric Power ADR R. | USD | 12.02 | -0.64 | -5.06 | 12.02 | 12.03 | 11.78 | 12.12 | |
| KraneShares Electric Vehic. | USD | 32.20 | -1.32 | -3.94 | 31.90 | 32.54 | 31.58 | 32.20 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 56.97 | +1.21 | +2.17 | 56.95 | 56.97 | 56.23 | 57.39 | |
| KRONOS WORLDWIDE ORD | USD | 6.75 | -0.05 | -0.74 | 6.74 | 6.75 | 6.61 | 6.80 | |
| KULR Technology Group Ord . | USD | 4.04 | +0.05 | +1.25 | 4.02 | 4.05 | 3.74 | 4.14 | |
| Kyndryl Holdings Incorpora. | USD | 10.80 | +0.18 | +1.69 | 10.80 | 10.82 | 10.64 | 10.91 | |
| L3Harris Technologies Ord . | USD | 289.23 | +3.40 | +1.19 | 289.10 | 289.32 | 286.66 | 290.62 | |
| Laboratory Corp. Of Ameri | USD | 259.85 | +5.42 | +2.13 | 259.68 | 260.19 | 256.43 | 259.85 | |
| Ladder Capital Ord Shs Cla. | USD | 10.20 | +0.03 | +0.30 | 10.19 | 10.20 | 10.14 | 10.23 | |
| Lake Shore Bancorp Ord Shs | USD | 17.15 | +0.12 | +0.70 | 16.68 | 17.52 | 17.15 | 17.15 | |
| Lamb Weston Holdings Ord S. | USD | 44.81 | +1.13 | +2.59 | 44.78 | 44.83 | 43.86 | 44.93 | |
| LANDBRIDGE COMPANY | USD | 63.06 | +0.74 | +1.18 | 62.84 | 63.18 | 61.36 | 63.40 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 47.99 | +0.19 | +0.40 | 47.98 | 48.00 | 47.46 | 48.40 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 92.26 | +0.93 | +1.01 | 92.11 | 92.91 | 90.32 | 92.26 | |
| LEAR ORD | USD | 139.05 | -1.66 | -1.18 | 138.93 | 139.07 | 136.75 | 139.67 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.82 | +0.16 | +1.45 | 10.81 | 10.82 | 10.50 | 10.88 | |
| Leidos Holdings Ord Shs | USD | 104.88 | +0.04 | +0.04 | 104.80 | 104.96 | 104.27 | 106.86 | |
| Lemonade Inc | USD | 58.69 | +1.18 | +2.04 | 58.58 | 58.80 | 55.18 | 59.65 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 87.79 | +0.35 | +0.40 | 87.75 | 87.86 | 87.35 | 88.27 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 23.18 | -0.44 | -1.84 | 23.14 | 23.17 | 22.96 | 23.43 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.13 | -0.32 | -7.09 | 4.12 | 4.13 | 4.05 | 4.18 | |
| LGL Systems Acquisition Or. | USD | 0.19 | -0.02 | -7.79 | 0.19 | 0.19 | 0.18 | 0.20 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 37.40 | +0.07 | +0.17 | 37.37 | 37.40 | 36.26 | 37.63 | |
| Lifezone Metals Ord Shs | USD | 4.3050 | +0.0550 | +1.29 | 4.2700 | 4.2900 | 3.9500 | 4.3300 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.03 | -0.05 | -1.62 | 2.88 | 3.22 | 2.90 | 3.03 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.32 | +0.23 | +2.53 | 9.32 | 9.33 | 9.08 | 9.39 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.9850 | +0.1050 | +0.44 | 23.8600 | 24.2200 | 23.0100 | 24.4400 | |
| LINCOLN NATIONAL | USD | 38.10 | +0.42 | +1.11 | 38.06 | 38.11 | 37.32 | 38.18 | |
| Linde Plc | USD | 518.19 | +1.48 | +0.29 | 518.02 | 518.35 | 513.83 | 523.77 | |
| Lineage Cell Therapeutics . | USD | 1.285 | +0.025 | +1.98 | 1.280 | 1.290 | 1.240 | 1.290 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 15.120 | -0.090 | -0.59 | 15.120 | 15.140 | 15.110 | 15.460 | |
| LITHIA MOTORS INC | USD | 296.91 | +1.76 | +0.60 | 296.79 | 297.66 | 291.56 | 298.23 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.20 | -0.11 | -2.44 | 4.19 | 4.20 | 4.11 | 4.35 | |
| Lithium Argentina AG Ord S. | USD | 8.5400 | -0.4300 | -4.79 | 8.5400 | 8.5700 | 8.3900 | 8.7388 | |
| Live Nation Entertainment . | USD | 170.25 | -0.32 | -0.18 | 170.18 | 170.36 | 168.05 | 171.31 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.78 | +0.04 | +0.61 | 5.77 | 5.78 | 5.73 | 5.78 | |
| loanDepot Ord Shs Class A | USD | 1.15 | +0.04 | +3.15 | 1.14 | 1.15 | 1.10 | 1.16 | |
| Local Bounti Ord Shs | USD | 1.33 | +0.06 | +4.73 | 1.26 | 1.35 | 1.28 | 1.34 | |
| LOCKHEED MARTIN ORD | USD | 500.20 | +6.60 | +1.34 | 499.93 | 500.20 | 496.53 | 501.11 | |
| Loews Corp. | USD | 109.55 | +1.42 | +1.31 | 109.57 | 109.65 | 108.14 | 109.59 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.93 | +0.02 | +0.17 | 11.92 | 12.08 | 11.70 | 12.07 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 75.60 | -0.14 | -0.18 | 75.50 | 75.60 | 75.20 | 76.29 | |
| LOWES COMPANIES ORD | USD | 214.87 | +0.47 | +0.22 | 214.81 | 214.91 | 212.14 | 216.50 | |
| LTC Properties Aktie | USD | 37.11 | +0.60 | +1.63 | 37.07 | 37.14 | 36.79 | 37.19 | |
| Lufax Hldg American Deposi. | USD | 1.23 | -0.02 | -1.60 | 1.23 | 1.24 | 1.23 | 1.29 | |
| Lulu s Fashion Lounge Hold. | USD | 7.33 | -0.25 | -3.30 | 7.25 | 7.50 | 7.31 | 7.31 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.07 | -0.02 | -0.25 | 8.06 | 8.07 | 7.83 | 8.23 | |
| Luxfer Holdings Ord Shs | USD | 18.92 | -0.04 | -0.18 | 18.66 | 19.02 | 17.90 | 19.00 | |
| Lyell Immunopharma Ord Shs | USD | 12.22 | +0.25 | +2.09 | 12.22 | 12.55 | 11.86 | 12.40 | |
| LYONDELLBASELL INDUSTRIES . | USD | 58.03 | -0.49 | -0.84 | 58.04 | 58.13 | 57.64 | 58.58 | |
| M&T Bank Corp. | USD | 228.91 | +1.18 | +0.52 | 228.83 | 228.89 | 226.90 | 229.34 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 148.62 | -0.48 | -0.32 | 148.36 | 148.91 | 148.05 | 149.99 | |
| Macerich REIT Ord Shs | USD | 24.27 | +0.23 | +0.96 | 24.27 | 24.28 | 23.88 | 24.36 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 23.83 | -0.84 | -3.39 | 23.82 | 23.83 | 23.51 | 24.22 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 64.54 | -1.42 | -2.15 | 64.54 | 64.59 | 64.23 | 65.09 | |
| MagnaChip Semiconductor Co. | USD | 5.32 | -0.44 | -7.63 | 5.31 | 5.34 | 5.30 | 5.67 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.94 | -0.19 | -0.70 | 26.93 | 26.95 | 26.82 | 27.20 | |
| Main Street Capital Corp. | USD | 50.08 | -0.28 | -0.55 | 50.03 | 50.09 | 49.72 | 50.38 | |
| MANCHESTER UNITED CL A ORD | USD | 21.58 | -0.33 | -1.48 | 21.51 | 21.60 | 21.50 | 21.94 | |
| Manitowoc Ord Shs | USD | 13.19 | -0.06 | -0.45 | 13.16 | 13.21 | 12.73 | 13.29 | |
| Manpower Aktie | USD | 32.05 | +0.72 | +2.30 | 32.00 | 32.12 | 31.38 | 32.18 | |
| Manulife Financial Ord Shs | USD | 40.24 | -0.11 | -0.26 | 40.23 | 40.24 | 39.97 | 40.46 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 245.09 | -2.21 | -0.89 | 245.17 | 245.38 | 244.47 | 247.27 | |
| Marcus Corp. | USD | 23.81 | +0.31 | +1.30 | 23.76 | 23.85 | 23.23 | 23.94 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.80 | -0.03 | -0.09 | 34.59 | 34.79 | 34.16 | 34.89 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 611.99 | +2.11 | +0.35 | 611.61 | 612.38 | 600.46 | 612.56 | |
| MASCO ORD | USD | 74.22 | +0.64 | +0.87 | 74.18 | 74.24 | 73.30 | 75.89 | |
| MASTEC INC (MTZ) | USD | 389.52 | -16.80 | -4.13 | 389.34 | 389.96 | 375.19 | 392.16 | |
| Mastech Digital Ord Shs | USD | 7.41 | -0.52 | -6.62 | 7.40 | 8.06 | 7.41 | 7.90 | |
| MasterBrand Ord Shs | USD | 8.71 | +0.09 | +0.99 | 8.70 | 8.71 | 8.51 | 8.80 | |
| Mastercard Inc. | USD | 487.88 | +3.79 | +0.78 | 487.65 | 487.97 | 484.42 | 491.56 | |
| Matador Resources Co. | USD | 50.78 | +0.12 | +0.23 | 50.75 | 50.78 | 50.16 | 51.14 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 197.20 | +0.37 | +0.19 | 197.00 | 197.26 | 194.72 | 197.87 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 88.92 | -7.52 | -7.80 | 88.85 | 89.15 | 84.05 | 92.75 | |
| MBIA INC | USD | 6.19 | +0.19 | +3.17 | 6.19 | 6.20 | 5.87 | 6.22 | |
| MCCORMICK STK N | USD | 47.07 | +1.34 | +2.93 | 47.04 | 47.08 | 46.40 | 47.29 | |
| McDonalds Corp. | USD | 272.23 | +2.13 | +0.79 | 272.10 | 272.27 | 271.27 | 274.10 | |
| McEwen Mining Ord Shs | USD | 18.18 | -0.89 | -4.67 | 18.16 | 18.21 | 17.97 | 18.54 | |
| MCKESSON ORD | USD | 766.24 | +21.39 | +2.87 | 765.66 | 766.41 | 754.49 | 768.43 | |
| MDA Space Ord Shs | USD | 38.7900 | -0.6000 | -1.52 | 38.6900 | 38.8200 | 37.5800 | 39.5400 | |
| MDU Resources Group Inc. | USD | 21.53 | +0.33 | +1.56 | 21.53 | 21.54 | 21.14 | 21.56 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.5250 | +0.0450 | +1.00 | 4.5200 | 4.5300 | 4.4450 | 4.5300 | |
| Medifast Inc. | USD | 11.03 | +0.01 | +0.05 | 11.00 | 11.04 | 10.98 | 11.23 | |
| Medtronic Plc | USD | 80.39 | +1.12 | +1.41 | 80.38 | 80.40 | 79.58 | 80.66 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 118.15 | +2.67 | +2.31 | 118.13 | 118.15 | 116.57 | 118.83 | |
| Mercury General Ord Shs | USD | 106.55 | +3.40 | +3.29 | 106.38 | 106.70 | 103.32 | 106.67 | |
| MERITAGE HOMES (MTH) | USD | 75.70 | +0.62 | +0.83 | 75.65 | 75.75 | 74.53 | 76.13 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.43 | -0.11 | -0.45 | 24.18 | 24.93 | 23.92 | 25.08 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.00 | -0.25 | -3.45 | 6.99 | 7.00 | 6.94 | 7.10 | |
| METHODE ELECTRONICS ORD | USD | 13.60 | -0.34 | -2.44 | 13.60 | 13.66 | 12.75 | 13.73 | |
| Metlife Inc. | USD | 88.03 | +0.47 | +0.54 | 88.01 | 88.04 | 87.16 | 88.06 | |
| Mettler Toledo Ord Shs | USD | 1 156.92 | -7.16 | -0.61 | 1 156.50 | 1 158.43 | 1 154.82 | 1 175.52 | |
| MFA Mortgage Investments I. | USD | 9.39 | +0.03 | +0.32 | 9.38 | 9.39 | 9.35 | 9.43 | |
| MGM Resorts International | USD | 46.79 | +0.22 | +0.47 | 46.77 | 46.79 | 46.22 | 46.86 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 133.14 | +1.01 | +0.76 | 133.14 | 133.23 | 132.47 | 133.40 | |
| Miller Industries Ord Shs | USD | 49.95 | +0.22 | +0.44 | 49.29 | 50.22 | 49.25 | 50.35 | |
| Millrose Properties Ord Sh. | USD | 29.16 | +0.67 | +2.35 | 29.16 | 29.17 | 28.17 | 29.23 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 11.41 | -0.14 | -1.17 | 11.40 | 11.41 | 11.31 | 11.51 | |
| Mirion Technologies Inc. | USD | 19.19 | +0.65 | +3.51 | 19.18 | 19.20 | 17.99 | 19.55 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 8.02 | +0.04 | +0.50 | 8.00 | 8.03 | 7.87 | 8.05 | |
| Modine Manufacturing Ord S. | USD | 283.82 | -11.76 | -3.98 | 283.54 | 284.38 | 270.00 | 289.00 | |
| Moelis & Co. | USD | 66.9400 | +0.0550 | +0.08 | 66.7700 | 66.9500 | 66.0050 | 67.6500 | |
| Molina Healthcare Ord Shs | USD | 193.74 | -3.69 | -1.87 | 193.37 | 193.96 | 193.49 | 197.93 | |
| Molson Coors Brewing Ord S. | USD | 39.73 | +0.09 | +0.23 | 39.72 | 39.75 | 39.49 | 40.28 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 447.13 | -0.21 | -0.05 | 446.74 | 447.44 | 447.13 | 452.01 | |
| Morgan Stanley | USD | 227.02 | -0.07 | -0.03 | 227.01 | 227.07 | 222.12 | 227.74 | |
| Morgan Stanley Direct Lend. | USD | 15.0400 | +0.0800 | +0.53 | 15.0300 | 15.0500 | 14.8160 | 15.1300 | |
| MOSAIC ORD | USD | 21.40 | -0.60 | -2.73 | 21.39 | 21.40 | 21.20 | 21.78 | |
| Motorola Solutions Inc. Ne. | USD | 393.78 | +1.55 | +0.39 | 393.73 | 393.91 | 391.76 | 395.81 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 38.81 | -0.44 | -1.12 | 38.81 | 38.94 | 38.20 | 39.19 | |
| MP Materials Ord Shs Class. | USD | 59.03 | -1.27 | -2.10 | 58.90 | 59.07 | 57.01 | 60.82 | |
| MPLX Common Units | USD | 57.31 | +0.41 | +0.72 | 57.27 | 57.35 | 56.56 | 57.34 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 116.09 | -1.33 | -1.13 | 115.96 | 116.09 | 114.69 | 116.43 | |
| MSCI Ord Shs | USD | 586.80 | +5.95 | +1.02 | 586.66 | 587.57 | 582.24 | 590.13 | |
| Mueller Inds Inc. | USD | 136.83 | -2.68 | -1.92 | 136.75 | 137.16 | 134.52 | 137.28 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 36.05 | +1.63 | +4.74 | 36.06 | 36.08 | 34.58 | 36.46 | |
| Myers Industries Ord Shs | USD | 27.91 | -0.06 | -0.21 | 27.88 | 27.98 | 27.50 | 28.06 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.12 | +0.12 | +3.83 | 3.10 | 3.11 | 3.08 | 3.14 | |
| Nabors Industries Ord Shs | USD | 86.68 | -0.03 | -0.03 | 86.38 | 86.81 | 84.99 | 87.71 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 51.45 | +0.96 | +1.90 | 50.33 | 52.44 | 50.35 | 51.45 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.31 | -0.01 | -0.73 | 1.30 | 1.35 | 1.26 | 1.35 | |
| National Fuel Gas Ord Shs | USD | 76.92 | +0.80 | +1.05 | 76.81 | 76.94 | 76.02 | 77.09 | |
| National Grid Plc | USD | 81.48 | +0.51 | +0.62 | 81.45 | 81.48 | 80.41 | 81.54 | |
| National Health Investors . | USD | 72.35 | +1.39 | +1.96 | 72.17 | 72.56 | 71.81 | 72.74 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.87 | +0.71 | +1.57 | 45.86 | 45.88 | 45.51 | 45.91 | |
| National Storage Affiliate. | USD | 45.40 | +0.66 | +1.48 | 45.38 | 45.41 | 44.51 | 45.63 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.95 | +0.05 | +0.21 | 21.90 | 21.95 | 21.50 | 22.02 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 72.30 | +0.46 | +0.64 | 72.13 | 72.48 | 71.45 | 72.48 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.050 | +0.030 | +0.43 | 7.040 | 7.050 | 7.030 | 7.180 | |
| Neenah Ord Shs | USD | 29.66 | +0.94 | +3.27 | 29.65 | 29.97 | 28.19 | 29.98 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.86 | -0.04 | -3.95 | 0.86 | 0.86 | 0.85 | 0.91 | |
| Net Lease Office Propertie. | USD | 11.5900 | +0.0500 | +0.43 | 11.5700 | 11.6700 | 11.4800 | 11.6950 | |
| NetSTREIT Ord Shs | USD | 19.80 | +0.38 | +1.96 | 19.79 | 19.81 | 19.57 | 19.82 | |
| New Found Gold Ord Shs | USD | 1.59 | -0.04 | -2.16 | 1.58 | 1.59 | 1.55 | 1.62 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 56.16 | +1.35 | +2.46 | 56.14 | 56.19 | 54.86 | 56.25 | |
| New Mountain Finance Ord S. | USD | 7.11 | +0.04 | +0.57 | 7.11 | 7.12 | 7.00 | 7.17 | |
| New Oriental Education & T. | USD | 45.49 | +0.23 | +0.51 | 45.34 | 45.54 | 44.59 | 45.49 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 72.56 | +0.48 | +0.67 | 72.54 | 72.60 | 72.18 | 72.95 | |
| Newegg Commerce Inc. | USD | 16.57 | -1.09 | -6.17 | 16.57 | 17.27 | 16.57 | 17.94 | |
| NEWMONT MINING CORP | USD | 97.95 | -3.85 | -3.78 | 97.93 | 97.97 | 97.20 | 99.22 | |
| NEWSMAX Incorporation | USD | 7.20 | +0.15 | +2.13 | 7.17 | 7.20 | 6.95 | 7.32 | |
| Nexa Resources Ord Shs | USD | 13.40 | -0.55 | -3.94 | 13.42 | 13.52 | 13.09 | 13.80 | |
| Nexgen Energy Ord Shs | USD | 10.54 | +0.09 | +0.81 | 10.52 | 10.53 | 9.99 | 10.72 | |
| NexPoint Real Estate Finan. | USD | 14.95 | +0.05 | +0.34 | 14.72 | 15.00 | 14.86 | 15.12 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.68 | +0.60 | +0.70 | 86.67 | 86.69 | 85.66 | 86.73 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 16.36 | -0.01 | -0.06 | 16.11 | 16.44 | 16.26 | 16.54 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 42.41 | -0.78 | -1.81 | 42.40 | 42.41 | 42.32 | 43.19 | |
| Nine Energy Service Inc. | USD | 11.92 | -0.31 | -2.53 | 11.42 | 12.22 | 11.63 | 11.92 | |
| Nio Inc. Class A (ADR) | USD | 5.13 | +0.08 | +1.49 | 5.12 | 5.13 | 4.87 | 5.18 | |
| NIQ Global Intelligence PL. | USD | 8.075 | +0.055 | +0.69 | 8.060 | 8.080 | 7.980 | 8.250 | |
| NISOURCE ORD | USD | 47.62 | -0.02 | -0.03 | 47.61 | 47.62 | 46.17 | 47.63 | |
| Noble Corporation Right | USD | 42.06 | -0.29 | -0.68 | 42.03 | 42.10 | 41.54 | 42.20 | |
| NOKIA | USD | 13.71 | -0.72 | -5.00 | 13.70 | 13.71 | 13.22 | 13.89 | |
| Nomad Foods Ltd | USD | 9.98 | +0.10 | +1.01 | 9.97 | 9.98 | 9.97 | 10.14 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.73 | -0.29 | -3.16 | 8.72 | 8.73 | 8.61 | 8.75 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.30 | +0.09 | +1.37 | 6.29 | 6.30 | 6.12 | 6.32 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 304.86 | +0.69 | +0.23 | 304.68 | 305.04 | 303.02 | 305.54 | |
| North American Constructio. | USD | 13.49 | -0.09 | -0.66 | 13.45 | 13.50 | 13.34 | 13.49 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 19.48 | +0.17 | +0.88 | 19.47 | 19.48 | 19.25 | 19.56 | |
| NORTHROP GRUMMAN ORD | USD | 512.83 | +5.50 | +1.08 | 512.82 | 513.58 | 509.48 | 518.40 | |
| Northwest Natural Holding . | USD | 49.69 | +0.99 | +2.03 | 49.60 | 49.72 | 48.79 | 49.73 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.06 | +0.02 | +0.07 | 20.05 | 20.06 | 19.01 | 20.14 | |
| NOV Ord Shs | USD | 19.11 | +0.43 | +2.28 | 19.10 | 19.11 | 18.49 | 19.11 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 7.385 | -0.175 | -2.31 | 7.380 | 7.390 | 7.190 | 7.555 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 151.81 | +2.88 | +1.93 | 151.77 | 151.80 | 151.36 | 152.53 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 46.62 | +0.74 | +1.61 | 46.62 | 46.63 | 46.58 | 47.12 | |
| NRG ENERGY INC | USD | 137.82 | -1.09 | -0.78 | 137.79 | 138.00 | 133.00 | 138.14 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 12.65 | -0.14 | -1.09 | 12.65 | 12.66 | 12.50 | 12.79 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.10 | +0.10 | +1.90 | 5.08 | 5.09 | 4.99 | 5.11 | |
| Nucor Ord Shs | USD | 240.97 | -3.97 | -1.62 | 240.84 | 241.11 | 237.50 | 241.87 | |
| Nuscale Power Corp. | USD | 11.41 | +0.17 | +1.51 | 11.41 | 11.42 | 10.63 | 11.82 | |
| Nutrien Ord Shs | USD | 61.69 | -0.56 | -0.90 | 61.67 | 61.70 | 61.21 | 61.96 | |
| Nuvation Bio Ord Shs Class. | USD | 5.985 | +0.225 | +3.91 | 5.980 | 5.990 | 5.660 | 6.030 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 171.1200 | -13.2200 | -7.17 | 170.8900 | 171.2500 | 167.3100 | 174.3800 | |
| NVR Ord Shs | USD | 6 417.03 | +64.48 | +1.02 | 6 401.75 | 6 420.80 | 6 325.01 | 6 445.61 | |
| O I Glass Ord Shs | USD | 9.14 | +0.02 | +0.22 | 9.12 | 9.14 | 8.95 | 9.22 | |
| Obsidian Energy Ltd | USD | 9.11 | -0.08 | -0.85 | 9.10 | 9.13 | 9.07 | 9.21 | |
| OCCIDENTAL PETROLEUM CORP | USD | 52.11 | +0.11 | +0.22 | 52.11 | 52.12 | 51.66 | 52.48 | |
| Occidental Petroleum Corp.. | USD | 30.30 | +0.15 | +0.50 | 30.14 | 30.33 | 30.00 | 30.40 | |
| Oceaneering International . | USD | 36.67 | +0.48 | +1.33 | 36.63 | 36.73 | 35.67 | 36.67 | |
| OGE Energy Ord Shs | USD | 48.35 | +0.66 | +1.38 | 48.36 | 48.37 | 47.66 | 48.45 | |
| OIL STATES INTL ORD | USD | 7.96 | +0.06 | +0.70 | 7.96 | 7.98 | 7.87 | 7.99 | |
| Okeanis Eco Tankers Corp. . | USD | 56.12 | +1.13 | +2.05 | 55.91 | 56.05 | 53.99 | 56.12 | |
| Oklo Ord Shs Class A | USD | 59.94 | +1.54 | +2.64 | 59.94 | 60.08 | 55.39 | 61.30 | |
| Old Republic International. | USD | 39.59 | +0.51 | +1.31 | 39.58 | 39.60 | 39.05 | 39.68 | |
| Olin Aktie | USD | 21.37 | -0.17 | -0.79 | 21.36 | 21.37 | 21.15 | 22.02 | |
| OMEGA HEALTHCARE REIT | USD | 46.02 | +0.92 | +2.04 | 46.02 | 46.04 | 45.33 | 46.04 | |
| Omnicom Group Ord Shs | USD | 72.52 | -0.04 | -0.05 | 72.49 | 72.60 | 71.84 | 73.63 | |
| On Holding Ord Shs Class A | USD | 35.36 | -0.86 | -2.36 | 35.34 | 35.37 | 35.28 | 36.10 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 78.23 | +1.80 | +2.36 | 78.21 | 78.30 | 75.78 | 78.39 | |
| One Liberty Properties Inc. | USD | 24.38 | +0.37 | +1.52 | 24.20 | 24.54 | 24.16 | 24.53 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 58.69 | +0.46 | +0.78 | 58.65 | 58.70 | 57.63 | 58.86 | |
| ONEOK ORD | USD | 87.28 | +0.99 | +1.15 | 87.23 | 87.29 | 85.65 | 87.28 | |
| OppFi Inc. | USD | 8.74 | +0.38 | +4.55 | 8.73 | 8.74 | 8.39 | 8.76 | |
| OR Royalties Ord Shs | USD | 32.39 | -1.50 | -4.43 | 32.36 | 32.45 | 32.09 | 32.85 | |
| Oracle Inc. | USD | 170.50 | -4.57 | -2.61 | 170.34 | 170.53 | 169.44 | 174.33 | |
| ORAGENICS ORD | USD | 0.60 | +0.02 | +3.75 | 0.57 | 0.60 | 0.57 | 0.60 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.70 | +0.08 | +1.21 | 6.70 | 6.71 | 6.62 | 6.73 | |
| Organon & Company | USD | 13.43 | +0.03 | +0.22 | 13.43 | 13.44 | 13.39 | 13.44 | |
| Orion Office REIT Inc | USD | 2.84 | -0.05 | -1.56 | 2.83 | 2.84 | 2.83 | 2.87 | |
| Orion Ord Shs | USD | 7.18 | +0.01 | +0.14 | 7.17 | 7.20 | 7.07 | 7.40 | |
| Orla Mining | USD | 9.8350 | -0.3950 | -3.86 | 9.8300 | 9.8400 | 9.6400 | 9.9500 | |
| ORMAT TECHNOLOGIES INDEX | USD | 126.08 | -3.47 | -2.68 | 125.71 | 126.19 | 125.58 | 127.34 | |
| Oscar Health Ord Shs Class. | USD | 29.17 | +0.63 | +2.19 | 29.15 | 29.18 | 28.05 | 29.63 | |
| OSHKOSH ORD | USD | 141.49 | -0.82 | -0.57 | 141.73 | 141.80 | 137.59 | 142.42 | |
| Osisko Develop Corp | USD | 2.49 | -0.07 | -2.55 | 2.48 | 2.49 | 2.40 | 2.49 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 72.29 | -0.19 | -0.26 | 72.27 | 72.31 | 71.90 | 72.75 | |
| Ouster Inc. | USD | 47.32 | -0.36 | -0.76 | 47.25 | 47.38 | 42.29 | 50.50 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 125.18 | +0.56 | +0.45 | 125.05 | 125.35 | 123.30 | 125.55 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.25 | +0.17 | +3.35 | 5.23 | 5.27 | 5.01 | 5.28 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 233.74 | -0.29 | -0.12 | 233.65 | 234.00 | 228.30 | 234.93 | |
| PagerDuty Inc. | USD | 8.41 | +0.17 | +2.00 | 8.40 | 8.41 | 8.34 | 8.55 | |
| PagSeguro Digital Ord Shs . | USD | 8.76 | -0.06 | -0.62 | 8.75 | 8.76 | 8.64 | 8.87 | |
| PainReform Ord Shs | USD | 1.50 | -0.10 | -6.24 | 1.51 | 1.53 | 1.47 | 1.55 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 290.60 | +4.20 | +1.47 | 290.48 | 290.61 | 282.52 | 291.19 | |
| PAN AMERICAN SILVER | USD | 46.67 | -2.24 | -4.58 | 46.67 | 46.68 | 45.93 | 47.09 | |
| Pandora Media Inc. | USD | 72.83 | -4.22 | -5.47 | 72.76 | 72.93 | 72.01 | 74.73 | |
| Par Pacific Holdings Inc. | USD | 50.54 | -0.51 | -1.00 | 50.35 | 50.63 | 50.25 | 51.34 | |
| Park Aerospace Ord Shs | USD | 33.19 | -0.12 | -0.35 | 33.01 | 33.34 | 31.93 | 33.51 | |
| PARK HOTELS RESORTS ORD | USD | 14.78 | +0.21 | +1.41 | 14.77 | 14.78 | 14.30 | 14.80 | |
| PARKER HANNIFIN ORD | USD | 955.80 | -6.34 | -0.66 | 955.80 | 957.22 | 930.20 | 957.32 | |
| Parsons Corp. | USD | 49.5800 | +0.9300 | +1.91 | 49.5600 | 49.6400 | 48.9900 | 50.0300 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 124.20 | +0.53 | +0.43 | 124.01 | 124.39 | 124.00 | 128.07 | |
| Paymentus Holdings Ord Shs. | USD | 20.26 | +0.05 | +0.25 | 20.22 | 20.29 | 20.14 | 20.60 | |
| Paysafe Ltd | USD | 6.64 | -0.04 | -0.60 | 6.60 | 6.65 | 6.56 | 6.67 | |
| PBF ENERGY CL A ORD | USD | 38.86 | -0.43 | -1.09 | 38.83 | 39.02 | 38.00 | 39.16 | |
| Peabody Energy Ord Shs | USD | 24.02 | -0.10 | -0.42 | 24.01 | 24.05 | 23.80 | 24.37 | |
| Pedevco Corp. | USD | 12.18 | +0.14 | +1.16 | 12.00 | 12.61 | 12.18 | 12.46 | |
| PEMBINA PIPELINE ORD | USD | 46.58 | +0.16 | +0.34 | 46.60 | 46.62 | 46.24 | 46.70 | |
| PennantPark Floating Rate . | USD | 7.42 | +0.17 | +2.34 | 7.41 | 7.42 | 7.20 | 7.44 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.08 | +0.14 | +1.36 | 10.07 | 10.08 | 9.96 | 10.11 | |
| Pentair Ord Shs | USD | 74.07 | +0.04 | +0.05 | 74.05 | 74.08 | 72.54 | 74.32 | |
| Perfect Ord Shs Class A | USD | 1.660 | +0.009 | +0.55 | 1.650 | 1.670 | 1.660 | 1.670 | |
| Performance Food Group Ord. | USD | 104.27 | +1.66 | +1.62 | 104.28 | 104.39 | 102.02 | 104.68 | |
| Permian Basin Royalty Unit. | USD | 25.11 | -0.16 | -0.61 | 24.95 | 25.24 | 24.88 | 25.42 | |
| Permian Resources Corporat. | USD | 19.2500 | +0.2500 | +1.32 | 19.2400 | 19.2600 | 18.8400 | 19.2600 | |
| Perrigo Ord Shs | USD | 9.53 | -0.08 | -0.78 | 9.52 | 9.53 | 9.53 | 9.75 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.130 | +0.080 | +2.62 | 3.130 | 3.140 | 3.020 | 3.150 | |
| Petrobras - Petroleo Brasi. | USD | 17.01 | -0.01 | -0.03 | 17.00 | 17.01 | 16.75 | 17.01 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.20 | -0.06 | -0.39 | 15.20 | 15.21 | 15.06 | 15.21 | |
| Pfizer Inc. | USD | 24.86 | -0.22 | -0.87 | 24.86 | 24.87 | 24.78 | 25.24 | |
| PG&E Ord Shs | USD | 16.85 | +0.22 | +1.29 | 16.84 | 16.85 | 16.58 | 16.92 | |
| Philip Morris Internationa. | USD | 178.32 | +5.15 | +2.97 | 178.23 | 178.35 | 175.61 | 178.91 | |
| PHILLIPS 66 ORD | USD | 169.17 | +0.76 | +0.45 | 169.13 | 169.27 | 166.96 | 169.65 | |
| Phinia Ord Shs | USD | 80.24 | -1.09 | -1.34 | 79.97 | 80.37 | 79.42 | 81.26 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 104.05 | +1.62 | +1.58 | 103.98 | 104.08 | 102.66 | 104.34 | |
| Pinterest Inc. | USD | 19.91 | +0.41 | +2.08 | 19.90 | 19.91 | 18.73 | 20.49 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.04 | -0.10 | -0.58 | 17.03 | 17.05 | 16.99 | 17.28 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 155.42 | +0.87 | +0.56 | 154.80 | 155.69 | 153.65 | 156.55 | |
| Planet Fitness Ord Shs Cla. | USD | 51.76 | +0.70 | +1.37 | 51.72 | 51.79 | 50.50 | 51.94 | |
| Planet Labs PBC | USD | 28.51 | -0.26 | -0.90 | 28.49 | 28.53 | 27.33 | 29.24 | |
| PNC FINANCIALS | USD | 236.75 | +2.04 | +0.87 | 236.72 | 236.84 | 234.37 | 236.96 | |
| Polaris Inc. | USD | 68.94 | +0.18 | +0.26 | 68.66 | 68.85 | 67.00 | 69.75 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.11 | -0.01 | -6.88 | 0.11 | 0.12 | 0.10 | 0.11 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.84 | +0.65 | +1.30 | 50.87 | 50.90 | 50.26 | 51.02 | |
| POSCO ADR REPSG 1/4 ORD | USD | 54.03 | -3.81 | -6.59 | 53.96 | 54.34 | 52.70 | 54.41 | |
| Postal Realty Trust Ord Sh. | USD | 23.32 | +0.31 | +1.35 | 23.30 | 23.35 | 23.15 | 23.36 | |
| PPG Industries Ord Shs | USD | 118.85 | -0.08 | -0.06 | 118.79 | 118.90 | 117.36 | 119.53 | |
| PPL Ord Shs | USD | 35.90 | +0.31 | +0.87 | 35.90 | 35.91 | 35.38 | 35.96 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +4.57 | 0.02 | 0.02 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.30 | +0.77 | +3.27 | 24.28 | 24.30 | 23.57 | 24.40 | |
| Primoris Services Ord Shs | USD | 80.10 | -28.24 | -26.07 | 79.93 | 80.28 | 65.00 | 80.51 | |
| Procore Technologies Inc. | USD | 38.75 | -0.24 | -0.62 | 38.69 | 38.75 | 38.69 | 39.73 | |
| PROCTER & GAMBLE ORD | USD | 150.69 | +3.01 | +2.03 | 150.62 | 150.67 | 149.37 | 151.16 | |
| PROFOUND MEDICAL ORD | USD | 6.67 | +0.13 | +1.99 | 6.60 | 6.66 | 6.48 | 6.68 | |
| Progressive Ord Shs | USD | 214.43 | +7.05 | +3.40 | 214.35 | 214.48 | 210.19 | 214.94 | |
| ProLogis REIT Ord Shs | USD | 145.16 | +1.33 | +0.92 | 145.18 | 145.33 | 143.39 | 145.39 | |
| ProPetro Holding Corp. | USD | 14.77 | -0.28 | -1.83 | 14.77 | 14.79 | 14.50 | 14.89 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 67.35 | +1.30 | +1.98 | 66.95 | 67.33 | |||
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.40 | +0.74 | +5.42 | 14.40 | 14.41 | 14.21 | 14.58 | |
| ProShares UltraShort Russe. | USD | 21.45 | +0.24 | +1.13 | 21.44 | 21.45 | 21.33 | 22.03 | |
| PROTO LABS ORD (PRLB) | USD | 80.35 | -1.34 | -1.63 | 80.35 | 80.78 | 79.56 | 81.00 | |
| Provident Financial Servic. | USD | 23.13 | +0.12 | +0.50 | 23.12 | 23.13 | 22.88 | 23.17 | |
| Prudential Financial 4 125. | USD | 16.22 | -0.07 | -0.43 | 16.20 | 16.53 | 16.21 | 16.25 | |
| PRUDENTIAL FINANCIAL INC | USD | 108.57 | +0.31 | +0.29 | 108.55 | 108.60 | 107.82 | 108.65 | |
| Public Service Enterprise . | USD | 81.61 | +1.00 | +1.24 | 81.59 | 81.61 | 80.13 | 81.65 | |
| Public Storage REIT Ord Sh. | USD | 323.87 | +3.65 | +1.14 | 323.91 | 324.26 | 321.69 | 325.87 | |
| PULTEGROUP ORD | USD | 126.24 | +0.62 | +0.49 | 126.25 | 126.42 | 124.85 | 127.00 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 74.53 | -3.44 | -4.41 | 74.42 | 74.59 | 74.47 | 77.25 | |
| Q2 Holdings Ord Shs | USD | 42.69 | +0.60 | +1.43 | 42.57 | 42.74 | 42.38 | 43.63 | |
| QIAGEN | USD | 37.03 | +0.75 | +2.07 | 37.03 | 37.05 | 36.99 | 37.42 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 707.81 | -32.34 | -4.37 | 707.00 | 708.09 | 692.68 | 713.15 | |
| QuantumScape Ord Shs Class. | USD | 7.55 | -0.07 | -0.85 | 7.54 | 7.55 | 7.20 | 7.72 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 197.28 | +3.70 | +1.91 | 197.28 | 197.59 | 194.15 | 197.76 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 35.53 | +0.42 | +1.20 | 35.51 | 35.54 | 35.21 | 35.64 | |
| RALPH LAUREN CL A ORD | USD | 403.87 | -7.05 | -1.72 | 403.82 | 404.29 | 398.22 | 409.90 | |
| RANGE RESOURCES ORD | USD | 36.64 | -0.14 | -0.38 | 36.64 | 36.65 | 36.19 | 36.73 | |
| Raymond James Ord Shs | USD | 156.11 | -0.54 | -0.34 | 156.09 | 156.28 | 154.63 | 156.79 | |
| Rayonier Inc | USD | 20.8850 | -0.0250 | -0.12 | 20.8800 | 20.8900 | 20.7200 | 20.9750 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 183.94 | +2.11 | +1.16 | 183.86 | 183.97 | 181.83 | 184.43 | |
| Ready Capital Ord Shs | USD | 1.66 | +0.06 | +3.44 | 1.65 | 1.66 | 1.59 | 1.69 | |
| Realty Income REIT Ord Shs | USD | 61.51 | +0.93 | +1.54 | 61.51 | 61.53 | 60.94 | 61.51 | |
| Reddit Ord Shs Class A | USD | 170.90 | +0.46 | +0.27 | 170.90 | 171.41 | 166.24 | 174.00 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 12.86 | -0.17 | -1.27 | 12.84 | 12.85 | 12.68 | 13.25 | |
| Redwood Trust Inc. | USD | 4.83 | +0.03 | +0.52 | 4.82 | 4.83 | 4.81 | 4.89 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 29.05 | +0.30 | +1.03 | 29.04 | 29.05 | 28.64 | 29.06 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 211.69 | +2.54 | +1.21 | 211.53 | 211.87 | 208.52 | 211.72 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 208.39 | +4.03 | +1.97 | 208.28 | 208.49 | 205.96 | 209.26 | |
| Resideo Technologies Ord S. | USD | 30.77 | -0.37 | -1.17 | 30.73 | 30.80 | 30.24 | 30.89 | |
| Resmed Ord Shs | USD | 191.64 | +3.19 | +1.69 | 191.62 | 191.87 | 191.13 | 193.85 | |
| Restaurants Brands Interna. | USD | 71.61 | +0.41 | +0.57 | 71.56 | 71.65 | 70.95 | 71.87 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 21.08 | +0.29 | +1.39 | 21.03 | 21.10 | 20.77 | 21.12 | |
| Rexford Industrial Realty . | USD | 33.73 | +0.36 | +1.08 | 33.72 | 33.74 | 33.29 | 33.80 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 144.03 | -2.68 | -1.83 | 143.71 | 144.36 | 143.00 | 146.75 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.14 | +0.01 | +0.44 | 1.13 | 1.14 | 1.12 | 1.16 | |
| RingCentral Ord Shs Class . | USD | 35.31 | +0.47 | +1.35 | 35.28 | 35.34 | 34.44 | 35.61 | |
| Rio Tinto Plc | USD | 96.25 | -3.11 | -3.13 | 96.28 | 96.30 | 95.20 | 96.68 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.24 | +0.10 | +1.09 | 9.24 | 9.25 | 9.12 | 9.26 | |
| RLX Technology American De. | USD | 1.85 | -0.03 | -1.60 | 1.85 | 1.86 | 1.84 | 1.89 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 29.29 | +0.18 | +0.60 | 29.27 | 29.30 | 28.93 | 29.98 | |
| Roblox Ord Shs Class A | USD | 48.57 | +1.30 | +2.75 | 48.54 | 48.57 | 46.28 | 49.48 | |
| Rocket Companies Ord Shs C. | USD | 13.43 | +0.09 | +0.64 | 13.42 | 13.43 | 13.09 | 13.70 | |
| Rockwell Automation Aktie | USD | 462.19 | -15.89 | -3.32 | 461.91 | 462.48 | 457.57 | 467.06 | |
| Rogers Communications Non-. | USD | 36.54 | +0.29 | +0.80 | 36.50 | 36.52 | 36.06 | 36.56 | |
| Rogers Ord Shs | USD | 161.67 | -4.84 | -2.91 | 161.70 | 162.46 | 159.50 | 162.98 | |
| ROLLINS ORD | USD | 44.45 | +0.04 | +0.09 | 44.44 | 44.45 | 44.38 | 45.21 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 328.47 | +3.38 | +1.04 | 328.59 | 328.79 | 327.23 | 333.53 | |
| Royal Bank of Canada Ord S. | USD | 202.73 | -0.01 | - | 202.70 | 202.77 | 200.73 | 202.80 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 303.10 | -6.26 | -2.02 | 302.81 | 303.26 | 279.23 | 303.86 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 29.86 | -0.67 | -2.18 | 29.83 | 29.86 | 29.35 | 30.33 | |
| RXO Ord Shs | USD | 25.64 | -0.18 | -0.70 | 25.63 | 25.70 | 25.05 | 25.95 | |
| Ryder System Ord Shs | USD | 267.38 | +2.32 | +0.88 | 266.92 | 267.45 | 261.50 | 267.38 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 403.42 | -3.98 | -0.98 | 403.17 | 403.42 | 403.14 | 414.97 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.69 | +0.46 | +0.63 | 72.56 | 74.15 | 72.00 | 73.20 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 7.10 | +0.09 | +1.21 | 7.09 | 7.10 | 6.98 | 7.12 | |
| Safehold Ord Shs | USD | 15.44 | +0.23 | +1.51 | 15.41 | 15.46 | 15.30 | 15.50 | |
| SALESFORCE.COM | USD | 152.75 | +2.63 | +1.75 | 152.70 | 152.79 | 150.87 | 153.60 | |
| Sally Beauty Aktie | USD | 13.40 | +0.39 | +3.00 | 13.38 | 13.41 | 13.23 | 13.48 | |
| Samsara Ord Shs Class A | USD | 30.82 | -0.33 | -1.04 | 30.81 | 30.83 | 30.48 | 31.60 | |
| SandRidge Energy Inc | USD | 13.93 | +0.04 | +0.29 | 13.94 | 13.95 | 13.82 | 14.14 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 41.80 | +0.02 | +0.04 | 41.79 | 41.80 | 41.79 | 42.47 | |
| SAP ADR Representing 1 Ord. | USD | 153.76 | +4.25 | +2.84 | 153.72 | 153.78 | 152.85 | 155.19 | |
| Saratoga Investment Ord Sh. | USD | 22.27 | +0.17 | +0.75 | 22.12 | 22.37 | 22.08 | 22.41 | |
| SASOL ADR REP 1 ORD | USD | 11.20 | -0.10 | -0.84 | 11.19 | 11.20 | 11.15 | 11.40 | |
| Savers Value Village Ord S. | USD | 9.6700 | +0.0300 | +0.31 | 9.6700 | 9.6800 | 9.5700 | 9.8200 | |
| SCHLUMBERGER ORD | USD | 47.65 | -0.31 | -0.64 | 47.64 | 47.65 | 47.07 | 47.88 | |
| Schneider National Inc. | USD | 35.41 | -0.06 | -0.17 | 35.38 | 35.43 | 35.30 | 35.75 | |
| Schweitzer Mauduit Interna. | USD | 7.89 | +0.01 | +0.13 | 7.88 | 7.90 | 7.70 | 8.01 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 102.96 | +2.36 | +2.35 | 102.81 | 102.97 | 101.74 | 103.16 | |
| Scorpio Tankers Inc. | USD | 82.07 | -0.38 | -0.46 | 82.20 | 82.41 | 81.16 | 82.43 | |
| Scotts Miracle Gro Ord Shs | USD | 63.79 | +1.08 | +1.72 | 63.63 | 63.80 | 62.01 | 64.15 | |
| Sea Ltd | USD | 89.91 | +0.87 | +0.98 | 89.81 | 89.98 | 87.00 | 90.31 | |
| Seabridge Gold Inc | USD | 27.82 | -1.53 | -5.21 | 27.79 | 27.92 | 27.50 | 28.48 | |
| Seadrill 2021 Ltd Register. | USD | 39.91 | +0.02 | +0.04 | 39.83 | 39.91 | 39.28 | 40.69 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 54.94 | +0.32 | +0.59 | 54.90 | 54.92 | 53.58 | 54.98 | |
| See SES:xnys (SES AI Corpo. | USD | 1.07 | +0.02 | +1.90 | 1.06 | 1.07 | 1.00 | 1.10 | |
| Select Energy Services Ord. | USD | 18.49 | +0.01 | +0.03 | 18.47 | 18.50 | 18.10 | 18.52 | |
| SelectQuote Ord Shs | USD | 0.94 | - | -0.08 | 0.94 | 0.94 | 0.90 | 0.96 | |
| Sempra Energy Ord Shs | USD | 92.14 | +0.52 | +0.57 | 92.13 | 92.16 | 91.09 | 92.21 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 6.23 | -0.13 | -2.04 | 6.22 | 6.25 | 6.14 | 6.42 | |
| SENTINELONE CL A ORD | USD | 14.79 | +0.05 | +0.31 | 14.79 | 14.80 | 14.55 | 14.91 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.08 | +0.13 | +4.24 | 2.87 | 3.19 | 2.93 | 3.10 | |
| Seritage Growth Properties | USD | 2.61 | +0.02 | +0.77 | 2.60 | 2.61 | 2.58 | 2.63 | |
| SERVICE COPR. INTL (SCI) | USD | 73.75 | +0.59 | +0.81 | 73.72 | 73.78 | 72.80 | 74.16 | |
| SERVICENOW ORD | USD | 96.85 | +3.84 | +4.13 | 96.83 | 96.85 | 94.61 | 97.31 | |
| SFL ORD | USD | 11.40 | +0.15 | +1.29 | 11.39 | 11.40 | 11.11 | 11.40 | |
| SHAKE SHACK CL A ORD | USD | 55.35 | -0.37 | -0.66 | 55.31 | 55.37 | 55.14 | 56.15 | |
| SharkNinja Ord Shs | USD | 136.1 | -2.4 | -1.76 | 136.0 | 136.2 | 135.0 | 137.6 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 79.25 | -0.41 | -0.51 | 79.24 | 79.25 | 78.93 | 79.47 | |
| Sherwin-Williams Aktie | USD | 325.77 | +8.87 | +2.80 | 325.53 | 325.88 | 320.23 | 329.88 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 39.05 | +0.48 | +1.23 | 39.00 | 39.09 | 38.23 | 39.39 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 65.22 | -0.94 | -1.42 | 65.00 | 65.38 | 64.00 | 65.43 | |
| Shopify Subordinate Voting. | USD | 107.98 | -0.13 | -0.12 | 107.96 | 108.04 | 106.99 | 110.00 | |
| Shutterstock Inc | USD | 15.1900 | -0.5200 | -3.31 | 15.1300 | 15.2400 | 15.1715 | 16.0100 | |
| Sibanye Stillwater Limited | USD | 8.99 | -0.36 | -3.85 | 8.98 | 8.99 | 8.86 | 9.08 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 84.77 | -1.97 | -2.27 | 84.76 | 84.93 | 84.77 | 86.28 | |
| Silgan Holdings Inc. | USD | 42.07 | +0.60 | +1.43 | 42.00 | 42.06 | 41.24 | 42.15 | |
| SILVERCORP METAL ORD | USD | 10.71 | -0.47 | -4.16 | 10.70 | 10.71 | 10.42 | 10.82 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 18.06 | +0.29 | +1.63 | 17.91 | 18.20 | 17.70 | 18.25 | |
| SIMON PROPERTY GROUP | USD | 216.81 | +2.24 | +1.04 | 216.80 | 216.94 | 214.20 | 217.71 | |
| SiriusPoint Ord Shs | USD | 23.44 | +0.65 | +2.85 | 23.42 | 23.46 | 22.85 | 23.44 | |
| SiteOne Landscape Supply I. | USD | 108.36 | +1.70 | +1.59 | 108.24 | 108.46 | 105.32 | 108.58 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 23.25 | +0.54 | +2.38 | 23.20 | 23.25 | 22.21 | 23.36 | |
| Sixth St Specialty | USD | 16.48 | +0.23 | +1.38 | 16.48 | 16.49 | 16.23 | 16.59 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 83.00 | +1.05 | +1.28 | 83.00 | 83.13 | 81.28 | 83.24 | |
| SL GREEN RLTY REIT ORD | USD | 50.04 | +0.47 | +0.95 | 50.02 | 50.06 | 49.28 | 50.46 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 27.49 | -0.07 | -0.25 | 27.48 | 27.51 | 27.28 | 28.01 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 45.20 | -0.19 | -0.42 | 45.20 | 45.21 | 44.67 | 45.66 | |
| SNAP ON ORD SHS | USD | 390.06 | -0.65 | -0.17 | 390.11 | 390.29 | 384.47 | 390.79 | |
| Snapchat | USD | 4.48 | -0.15 | -3.24 | 4.48 | 4.49 | 4.48 | 4.65 | |
| Snowflake Ord Shs Class A | USD | 229.85 | +3.26 | +1.44 | 229.67 | 229.98 | 221.24 | 230.57 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 76.94 | -1.71 | -2.17 | 76.94 | 77.09 | 75.60 | 77.26 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 73.27 | -0.29 | -0.39 | 73.23 | 73.32 | 73.04 | 74.34 | |
| Sonoco Products Ord Shs | USD | 50.39 | -0.07 | -0.14 | 50.40 | 50.44 | 50.09 | 50.86 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.18 | +0.02 | +1.72 | 1.18 | 1.19 | 1.15 | 1.20 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 19.52 | +0.01 | +0.05 | 19.51 | 19.52 | 19.40 | 19.52 | |
| SOS Ltd - ADR | USD | 1.14 | +0.05 | +4.59 | 1.07 | 1.22 | 1.12 | 1.19 | |
| SOUTHERN COPPER ORD | USD | 179.75 | -10.17 | -5.35 | 179.47 | 179.66 | 176.48 | 181.71 | |
| SOUTHERN ORD | USD | 94.81 | +1.38 | +1.47 | 94.82 | 94.84 | 93.51 | 95.10 | |
| SOUTHWEST AIRLINES | USD | 49.63 | +1.06 | +2.17 | 49.60 | 49.65 | 47.78 | 50.15 | |
| Southwest Gas Holdings Ord. | USD | 89.12 | +0.57 | +0.64 | 89.06 | 89.20 | 88.53 | 89.38 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 17.71 | +0.44 | +2.56 | 17.63 | 17.74 | 16.98 | 18.60 | |
| Spire Ord Shs | USD | 77.69 | +1.75 | +2.30 | 77.73 | 77.80 | 75.95 | 77.83 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.17 | -0.01 | -5.50 | 0.17 | 0.18 | 0.17 | 0.17 | |
| Spotify Technology Ord Shs | USD | 463.10 | +3.76 | +0.82 | 462.48 | 464.04 | 459.86 | 465.98 | |
| Sprinklr Ord Shs Class A | USD | 4.97 | +0.02 | +0.40 | 4.97 | 4.98 | 4.94 | 5.09 | |
| Sprott Physical Platinum &. | USD | 13.01 | -0.19 | -1.44 | 13.00 | 13.01 | 12.79 | 13.01 | |
| Sprott Physical Silver Tru. | USD | 19.60 | -1.01 | -4.90 | 19.60 | 19.61 | 19.44 | 19.75 | |
| Spruce Power Holding Ord S. | USD | 2.70 | -0.08 | -2.88 | 2.71 | 2.80 | 2.70 | 2.77 | |
| SPX Technologies Ord Shs | USD | 242.5600 | -3.8500 | -1.56 | 242.3000 | 242.8000 | 232.8501 | 243.0222 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 66.34 | +1.02 | +1.56 | 66.08 | 66.49 | 65.48 | 66.62 | |
| STAG Industrial REIT Ord S. | USD | 38.82 | +0.24 | +0.62 | 38.81 | 38.84 | 38.55 | 38.97 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.32 | -0.05 | -1.34 | 3.31 | 3.32 | 3.22 | 3.37 | |
| Standard Motor Products Or. | USD | 39.15 | +0.25 | +0.63 | 38.80 | 39.49 | 38.34 | 39.22 | |
| STANLEY BLACK AND DECKER O. | USD | 84.91 | -1.40 | -1.62 | 84.78 | 84.88 | 83.24 | 85.94 | |
| Star Group LP | USD | 12.65 | +0.03 | +0.24 | 12.50 | 12.69 | 12.65 | 12.65 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.70 | +0.06 | +0.33 | 16.69 | 16.70 | 16.63 | 16.78 | |
| STATE STREET STOCK | USD | 175.05 | +1.34 | +0.77 | 174.93 | 175.21 | 171.42 | 175.46 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 6.06 | -0.32 | -5.02 | 6.06 | 6.07 | 6.04 | 6.18 | |
| Stellus Capital Investment. | USD | 8.27 | +0.03 | +0.36 | 8.21 | 8.41 | 8.16 | 8.42 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.78 | -0.28 | -3.46 | 7.71 | 8.06 | 7.64 | 8.13 | |
| Stepan Ord Shs | USD | 53.44 | -0.06 | -0.11 | 53.46 | 53.91 | 52.15 | 53.97 | |
| STERIS Ord Shs | USD | 202.84 | +2.44 | +1.22 | 202.65 | 202.99 | 201.60 | 203.62 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 72.96 | -6.86 | -8.59 | 72.94 | 72.97 | 71.81 | 74.06 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 82.30 | -0.02 | -0.02 | 82.15 | 82.71 | 82.04 | 83.55 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 310.25 | +5.56 | +1.82 | 310.17 | 310.39 | 305.53 | 311.68 | |
| StubHub Holdings Ord Shs C. | USD | 11.7050 | +0.3050 | +2.68 | 11.6900 | 11.7000 | 11.1200 | 11.7600 | |
| STURM RUGER ORD | USD | 40.82 | +0.33 | +0.82 | 40.57 | 40.82 | 39.99 | 40.85 | |
| Summit Hotel Properties In. | USD | 6.70 | +0.13 | +1.91 | 6.70 | 6.71 | 6.46 | 6.72 | |
| Sun Life Financial Ord Shs | USD | 77.74 | +0.19 | +0.25 | 77.74 | 77.77 | 77.17 | 78.15 | |
| SUNCOR ENERGY ORD | USD | 56.02 | -0.21 | -0.37 | 55.99 | 56.01 | 55.55 | 56.45 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 63.87 | +1.12 | +1.78 | 63.77 | 63.96 | 62.30 | 63.96 | |
| Super Group Ord Shs | USD | 13.69 | -0.04 | -0.29 | 13.69 | 13.70 | 13.55 | 13.81 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 8.38 | +0.06 | +0.66 | 8.36 | 8.37 | 8.20 | 8.46 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 39.13 | +0.36 | +0.92 | 39.06 | 39.20 | 38.72 | 39.54 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 79.24 | +1.26 | +1.62 | 79.21 | 79.27 | 78.25 | 79.26 | |
| T1 Energy Ord Shs | USD | 9.7750 | -0.6250 | -6.01 | 9.7700 | 9.7900 | 9.5300 | 10.1700 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 441.27 | -26.40 | -5.65 | 441.12 | 441.37 | 434.19 | 447.33 | |
| Takeda Pharmaceutical Co L. | USD | 15.74 | +0.27 | +1.71 | 15.73 | 15.74 | 15.50 | 15.80 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.37 | -0.11 | -1.11 | 9.36 | 9.37 | 9.30 | 9.43 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.08 | +0.02 | +0.11 | 14.07 | 14.08 | 13.86 | 14.15 | |
| TANGER FACTORY REIT | USD | 39.92 | +0.62 | +1.58 | 39.90 | 39.95 | 39.55 | 39.99 | |
| Tapestry Inc. | USD | 149.04 | -0.17 | -0.11 | 149.01 | 149.16 | 145.95 | 150.49 | |
| Targa Resources Ord Shs | USD | 265.88 | +1.37 | +0.52 | 265.73 | 266.02 | 260.25 | 265.92 | |
| TARGET ORD | USD | 133.81 | +4.08 | +3.15 | 133.79 | 133.85 | 131.28 | 134.82 | |
| Taseko Mines Ord Shs | USD | 6.69 | -0.28 | -3.95 | 6.68 | 6.69 | 6.50 | 6.76 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 68.98 | +0.55 | +0.80 | 68.97 | 68.99 | 67.96 | 69.09 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 205.91 | -6.78 | -3.19 | 205.95 | 206.01 | 204.26 | 207.96 | |
| Team Inc. | USD | 16.67 | -0.01 | -0.06 | 16.66 | 17.72 | |||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 66.51 | -0.88 | -1.31 | 66.50 | 66.52 | 65.82 | 66.78 | |
| TECK RESOURCES CL B ORD | USD | 59.29 | -4.26 | -6.70 | 59.27 | 59.30 | 58.72 | 59.97 | |
| Tecnoglass Ord Shs | USD | 45.64 | -0.54 | -1.16 | 45.35 | 45.77 | 45.34 | 46.56 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 78.79 | +1.21 | +1.56 | 78.70 | 78.81 | 76.90 | 79.08 | |
| Tekla Healthcare Investors. | USD | 20.41 | +0.19 | +0.94 | 20.21 | 20.48 | 20.18 | 20.51 | |
| Teladoc Health Inc. | USD | 7.76 | +0.18 | +2.31 | 7.75 | 7.76 | 7.47 | 7.88 | |
| TELECOM ARGENTINA SA | USD | 13.21 | +0.02 | +0.11 | 13.04 | 13.25 | 12.79 | 13.24 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 614.01 | -2.64 | -0.43 | 613.05 | 614.13 | 606.15 | 617.02 | |
| TELEFLEX ORD | USD | 123.14 | +1.47 | +1.21 | 122.94 | 123.36 | 122.18 | 123.68 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.35 | +0.23 | +1.63 | 14.35 | 14.36 | 14.10 | 14.36 | |
| Telephone and Data Systems. | USD | 38.97 | +0.03 | +0.08 | 38.91 | 38.98 | 38.78 | 39.65 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 11.45 | +0.11 | +0.93 | 11.44 | 11.45 | 11.30 | 11.45 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.20 | -0.14 | -1.67 | 8.19 | 8.20 | 8.19 | 8.36 | |
| Tenet Healthcare Corp. | USD | 179.2100 | +0.4600 | +0.26 | 178.9800 | 179.4700 | 177.9500 | 182.0000 | |
| Tenneco Ord Shs Class A | USD | 40.44 | +0.72 | +1.81 | 40.23 | 40.66 | 39.12 | 40.47 | |
| Teradata Corporation Aktie. | USD | 30.91 | +1.24 | +4.18 | 30.89 | 30.92 | 29.78 | 30.99 | |
| Terex Ord Shs | USD | 69.95 | +1.01 | +1.46 | 69.88 | 70.03 | 66.24 | 70.47 | |
| TERNIUM ADR REPRESENTING T. | USD | 45.61 | -1.02 | -2.19 | 45.36 | 46.06 | 45.00 | 45.93 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.24 | -0.10 | -0.97 | 10.23 | 10.27 | 9.99 | 10.35 | |
| Teucrium Soybean Fund | USD | 24.30 | -0.04 | -0.16 | 24.30 | 24.35 | 24.29 | 24.37 | |
| TEVA | USD | 32.74 | +0.54 | +1.68 | 32.74 | 32.75 | 32.12 | 32.98 | |
| Texas Pacific Land | USD | 370.96 | +9.85 | +2.73 | 370.02 | 371.72 | 352.88 | 379.00 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 86.94 | -0.06 | -0.07 | 86.79 | 86.91 | 86.44 | 87.56 | |
| TFI International Inc | USD | 144.5400 | -2.3100 | -1.57 | 144.4900 | 144.7700 | 144.5000 | 147.2000 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.48 | -0.34 | -0.76 | 44.41 | 44.52 | 44.39 | 44.77 | |
| The Magnum Ice Cream Compa. | USD | 16.67 | +0.32 | +1.96 | 16.65 | 16.67 | 16.49 | 16.78 | |
| The Travelers Companies In. | USD | 314.58 | +3.97 | +1.28 | 314.26 | 314.64 | 309.59 | 314.94 | |
| The Walt Disney Co. | USD | 103.24 | +0.79 | +0.77 | 103.23 | 103.26 | 101.80 | 104.04 | |
| Thermo Fisher Scientific O. | USD | 466.00 | +1.99 | +0.43 | 465.86 | 466.13 | 464.74 | 471.12 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 72.65 | +0.12 | +0.17 | 72.62 | 72.73 | 71.50 | 73.18 | |
| TIC Solutions Ord Shs | USD | 8.22 | +0.15 | +1.86 | 8.22 | 8.23 | 8.00 | 8.30 | |
| Tidewater Ord Shs | USD | 66.54 | +0.19 | +0.29 | 66.43 | 66.67 | 65.32 | 67.17 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.46 | -0.24 | -5.11 | 4.41 | 4.48 | 4.43 | 4.71 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 139.24 | -2.74 | -1.93 | 139.13 | 139.36 | 134.00 | 139.69 | |
| TITAN INTERNATIONAL ORD | USD | 7.40 | -0.16 | -2.12 | 7.39 | 7.41 | 7.24 | 7.48 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 164.73 | +0.56 | +0.34 | 164.82 | 164.87 | 163.43 | 166.53 | |
| TKO Group Holdings Ord Shs. | USD | 201.11 | +3.85 | +1.95 | 201.04 | 201.28 | 197.16 | 202.99 | |
| Toast Inc | USD | 24.53 | +0.27 | +1.11 | 24.52 | 24.53 | 24.26 | 24.85 | |
| TOL BROTHERS | USD | 152.96 | +1.04 | +0.68 | 152.74 | 153.13 | 149.76 | 153.98 | |
| Toro Ord Shs | USD | 93.28 | +1.09 | +1.18 | 93.23 | 93.35 | 90.60 | 93.38 | |
| TORONTO DOMINION ORD | USD | 119.29 | -0.29 | -0.24 | 119.28 | 119.31 | 118.20 | 119.35 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.31 | -0.20 | -0.86 | 22.74 | 23.72 | 23.31 | 23.31 | |
| TotalEnergies ADR | USD | 80.50 | -0.17 | -0.21 | 80.47 | 80.52 | 80.12 | 80.61 | |
| TOYOTA MOTOR ADR | USD | 167.19 | -2.54 | -1.50 | 167.11 | 167.26 | 166.72 | 167.81 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 20.26 | +1.77 | +9.57 | 20.25 | 20.27 | 19.68 | 20.33 | |
| Trane Technologies Ord Shs | USD | 481.99 | -9.61 | -1.95 | 481.81 | 482.38 | 471.68 | 487.70 | |
| TransDigm Group Ord Shs | USD | 1 294.36 | -1.54 | -0.12 | 1 292.79 | 1 294.83 | 1 280.70 | 1 308.32 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.35 | -0.07 | -1.20 | 5.34 | 5.35 | 5.30 | 5.38 | |
| Travel Leisure Ord Shs | USD | 74.85 | +0.15 | +0.20 | 74.83 | 74.95 | 73.40 | 75.15 | |
| Trex Ord Shs | USD | 46.10 | -0.30 | -0.65 | 46.05 | 46.11 | 45.50 | 46.56 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.5900 | -0.1100 | -2.97 | 3.5900 | 3.6000 | 3.5100 | 3.6784 | |
| TRINET GROUP ORD | USD | 44.60 | +1.50 | +3.48 | 44.42 | 44.80 | 43.89 | 45.07 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 28.88 | -0.98 | -3.28 | 28.84 | 28.91 | 28.53 | 29.22 | |
| TriplePoint Venture Growth. | USD | 4.64 | -0.12 | -2.52 | 4.63 | 4.65 | 4.63 | 4.73 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 7.22 | -0.13 | -1.70 | 7.21 | 7.22 | 6.97 | 7.24 | |
| Truist Financial Ord Shs | USD | 49.16 | +0.40 | +0.82 | 49.16 | 49.17 | 48.69 | 49.18 | |
| Trulieve Cannabis Subordin. | USD | 8.5100 | -0.6100 | -6.69 | 8.5000 | 8.5500 | 8.3550 | 9.0519 | |
| TRX Gold Ord Shs | USD | 0.85 | -0.03 | -3.66 | 0.85 | 0.85 | 0.85 | 0.88 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 80.08 | -1.43 | -1.75 | 79.94 | 80.26 | 77.01 | 80.19 | |
| Twenty One Capital Ord Shs. | USD | 5.630 | -0.110 | -1.92 | 5.630 | 5.640 | 5.525 | 5.720 | |
| TWILIO INC | USD | 183.83 | +0.19 | +0.10 | 183.64 | 183.97 | 180.62 | 185.67 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 276.19 | +0.92 | +0.33 | 275.88 | 276.49 | 275.30 | 286.00 | |
| Tyson Foods Ord Shs Class . | USD | 56.69 | +1.18 | +2.13 | 56.70 | 56.71 | 56.28 | 56.80 | |
| Uber Technologies Ord Shs . | USD | 70.47 | -0.96 | -1.34 | 70.46 | 70.47 | 70.18 | 71.56 | |
| Ubiquiti Ord Shs | USD | 571.24 | -8.21 | -1.42 | 567.39 | 572.97 | 551.48 | 571.24 | |
| UBSGROUP | USD | 50.60 | -0.55 | -1.07 | 50.59 | 50.60 | 50.28 | 50.65 | |
| UDR Aktie | USD | 38.05 | +0.31 | +0.81 | 38.05 | 38.06 | 37.86 | 38.08 | |
| UGI ORD | USD | 34.53 | +0.74 | +2.19 | 34.52 | 34.54 | 33.77 | 34.54 | |
| UiPath Inc. | USD | 10.29 | +0.13 | +1.23 | 10.28 | 10.29 | 10.13 | 10.39 | |
| UL Solutions Ord Shs Class. | USD | 90.92 | +1.21 | +1.34 | 90.84 | 90.99 | 89.12 | 92.00 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.76 | -0.15 | -2.54 | 5.76 | 5.77 | 5.75 | 5.87 | |
| Unifirst Ord Shs | USD | 261.03 | +0.03 | +0.01 | 261.05 | 261.46 | 260.45 | 265.97 | |
| Unilever ADR Reptg 1 Ord S. | USD | 59.07 | +1.37 | +2.37 | 59.02 | 59.03 | 58.72 | 59.25 | |
| UNION PACIFIC (UNP) | USD | 261.15 | +1.24 | +0.48 | 261.12 | 261.23 | 259.36 | 262.12 | |
| Unisys Ord Shs | USD | 3.45 | -0.04 | -1.01 | 3.44 | 3.46 | 3.42 | 3.48 | |
| UNITED MICROELECTRON | USD | 26.40 | -1.11 | -4.02 | 26.39 | 26.40 | 25.88 | 26.70 | |
| United Natural Foods Inc. | USD | 51.45 | +0.43 | +0.84 | 51.39 | 51.47 | 50.62 | 51.66 | |
| United Parcel Service | USD | 106.40 | -0.84 | -0.78 | 106.40 | 106.44 | 106.28 | 107.39 | |
| United Rentals Ord Shs | USD | 1 072.29 | -20.39 | -1.87 | 1 071.66 | 1 073.73 | 1 055.70 | 1 075.19 | |
| United States Antimony | USD | 7.5200 | -0.2800 | -3.59 | 7.5100 | 7.5300 | 7.3000 | 7.6900 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 405.00 | -1.68 | -0.41 | 404.96 | 405.07 | 404.58 | 409.90 | |
| Unity Software Ord Shs | USD | 27.47 | +0.33 | +1.20 | 27.45 | 27.48 | 26.65 | 27.80 | |
| Universal Corp. | USD | 52.56 | +1.05 | +2.04 | 52.52 | 52.63 | 52.04 | 52.62 | |
| Universal Health Realty In. | USD | 39.31 | +1.11 | +2.89 | 39.21 | 39.31 | 38.40 | 39.33 | |
| Universal Health Services . | USD | 145.55 | +2.91 | +2.04 | 145.35 | 145.71 | 143.57 | 146.29 | |
| Universal Security Instrum. | USD | 4.77 | +0.06 | +1.17 | 4.51 | 4.74 | 4.59 | 4.80 | |
| Unum Ord Shs | USD | 91.00 | +0.42 | +0.46 | 90.98 | 91.04 | 90.25 | 91.19 | |
| Unusual Machines Inc | USD | 22.1950 | -0.3750 | -1.66 | 22.1000 | 22.2300 | 21.0100 | 22.9900 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.45 | +0.02 | +1.40 | 1.44 | 1.45 | 1.36 | 1.46 | |
| URANIUM ENERGY ORD | USD | 11.67 | +0.20 | +1.70 | 11.66 | 11.67 | 10.98 | 12.00 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 59.56 | +0.88 | +1.49 | 59.55 | 59.56 | 58.58 | 59.57 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 25.83 | +0.27 | +1.06 | 25.76 | 25.96 | 25.50 | 25.85 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.02 | -0.03 | -1.28 | 2.02 | 2.03 | 2.01 | 2.06 | |
| V2X Inc. | USD | 83.7100 | +1.7100 | +2.09 | 83.6200 | 83.9400 | 82.2400 | 84.0000 | |
| VAALCO ENERGY ORD | USD | 5.43 | -0.02 | -0.37 | 5.43 | 5.44 | 5.37 | 5.47 | |
| Valaris Ord Shs | USD | 79.15 | -0.77 | -0.96 | 79.17 | 79.39 | 78.24 | 79.58 | |
| VALE ADR REPTG ONE ORD | USD | 15.30 | -0.42 | -2.64 | 15.29 | 15.30 | 15.18 | 15.42 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 242.08 | -1.70 | -0.70 | 242.00 | 242.10 | 241.17 | 245.19 | |
| Valhi Ord Shs | USD | 13.29 | +0.11 | +0.80 | 12.92 | 13.50 | 13.29 | 13.29 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 158.67 | +5.51 | +3.60 | 158.50 | 158.75 | 155.74 | 160.17 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 84.77 | +1.73 | +2.08 | 84.77 | 84.86 | 83.49 | 84.98 | |
| Venture Global Inc | USD | 11.12 | -0.14 | -1.24 | 11.12 | 11.13 | 11.04 | 11.25 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 104.0000 | +1.2100 | +1.18 | 103.6000 | 104.5400 | 100.4900 | 105.3700 | |
| Veralto Ord Shs | USD | 84.30 | +1.35 | +1.62 | 84.27 | 84.32 | 83.04 | 84.64 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 46.06 | +0.70 | +1.54 | 46.05 | 46.06 | 45.42 | 46.10 | |
| Vermilion Energy Ord Shs | USD | 9.80 | -0.08 | -0.76 | 9.80 | 9.81 | 9.74 | 9.92 | |
| Versigent Ord Shs | USD | 43.4300 | -2.0000 | -4.40 | 43.3700 | 43.5600 | 43.2200 | 45.7250 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.05 | -0.03 | -1.44 | 2.05 | 2.06 | 2.02 | 2.10 | |
| Vertiv Holdings Co | USD | 324.12 | -33.84 | -9.45 | 323.88 | 324.28 | 317.94 | 337.97 | |
| VF Ord Shs | USD | 16.67 | -0.37 | -2.14 | 16.66 | 16.67 | 16.55 | 16.91 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.52 | +0.43 | +1.63 | 26.51 | 26.52 | 26.28 | 26.63 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.19 | -0.06 | -0.42 | 13.18 | 13.19 | 13.03 | 13.25 | |
| Virgin Galactic Holdings I. | USD | 3.01 | -0.19 | -5.80 | 3.00 | 3.01 | 2.99 | 3.19 | |
| Virtus AllianzGI Artificia. | USD | 27.76 | -0.63 | -2.20 | 27.65 | 27.83 | 27.50 | 27.86 | |
| Virtus AllianzGI Diversifi. | USD | 27.94 | -0.14 | -0.48 | 27.57 | 27.89 | 27.00 | 28.09 | |
| Virtus AllianzGI Equity & . | USD | 26.32 | -0.12 | -0.45 | 25.93 | 26.60 | 26.19 | 26.33 | |
| Visa Inc. | USD | 330.80 | +4.20 | +1.29 | 330.79 | 330.84 | 328.09 | 331.20 | |
| Vishay Intertechnology Ord. | USD | 59.06 | -5.21 | -8.11 | 58.83 | 59.09 | 57.68 | 60.70 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 164.96 | -2.31 | -1.38 | 164.83 | 165.03 | 159.14 | 165.81 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 16.0200 | +0.0300 | +0.19 | 16.0000 | 16.0200 | 15.7899 | 16.0400 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.3950 | -0.1250 | -3.55 | 3.3900 | 3.4000 | 3.3150 | 3.4699 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.31 | -0.03 | -2.05 | 1.31 | 1.32 | 1.30 | 1.36 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 37.60 | +0.02 | +0.04 | 37.62 | 37.66 | 37.42 | 37.91 | |
| Voyager Technologies Ord S. | USD | 34.1600 | -0.4100 | -1.19 | 34.1300 | 34.1900 | 33.5400 | 34.6800 | |
| Vulcan Materials Aktie | USD | 304.96 | +0.57 | +0.19 | 304.92 | 305.12 | 299.59 | 304.96 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 72.24 | +0.81 | +1.13 | 72.20 | 72.27 | 71.87 | 72.31 | |
| W&T Offshore Inc. | USD | 3.38 | +0.07 | +2.11 | 3.37 | 3.38 | 3.26 | 3.39 | |
| Wal-Mart Stores Inc. | USD | 119.52 | +2.34 | +1.99 | 119.50 | 119.52 | 118.42 | 119.87 | |
| Walker & Dunlop Ord Shs | USD | 52.13 | +0.55 | +1.06 | 51.94 | 52.17 | 51.70 | 52.65 | |
| Wallbox Ord Shs Class A | USD | 4.04 | +0.17 | +4.39 | 3.77 | 4.22 | 3.93 | 4.19 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 157.89 | +4.46 | +2.91 | 157.82 | 157.96 | 155.22 | 158.50 | |
| Waste Management Ord Shs | USD | 217.35 | +4.04 | +1.89 | 217.31 | 217.41 | 214.19 | 218.22 | |
| Water Corp Ord Shs | USD | 358.94 | +0.69 | +0.19 | 358.70 | 359.27 | 357.83 | 365.31 | |
| Wayfair Ord Shs Class A | USD | 85.02 | -0.02 | -0.02 | 85.01 | 85.08 | 82.23 | 85.61 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 114.53 | +1.49 | +1.32 | 114.52 | 114.58 | 113.08 | 114.61 | |
| Wells Fargo & Co. | USD | 83.99 | +0.15 | +0.17 | 83.98 | 84.00 | 83.05 | 84.10 | |
| WELLTOWER ORD | USD | 217.11 | +5.66 | +2.68 | 216.96 | 217.11 | 211.66 | 217.17 | |
| WESCO International Inc. | USD | 357.89 | -11.83 | -3.20 | 357.36 | 358.43 | 348.88 | 360.27 | |
| West Fraser Timber Ord Shs | USD | 68.07 | -0.64 | -0.94 | 68.03 | 68.19 | 67.94 | 69.33 | |
| West Pharmaceutical Servic. | USD | 333.01 | +3.30 | +1.00 | 333.03 | 333.44 | 326.79 | 334.39 | |
| Western Alliance Ord Shs | USD | 79.91 | +1.15 | +1.46 | 79.81 | 79.96 | 78.51 | 79.97 | |
| Western Copper and Gold Co. | USD | 2.22 | -0.11 | -4.72 | 2.22 | 2.23 | 2.20 | 2.25 | |
| WESTERN UNION ORD | USD | 6.99 | -0.11 | -1.48 | 6.98 | 6.99 | 6.98 | 7.10 | |
| WESTINGHOUSE AI (WAB) | USD | 274.74 | -2.01 | -0.73 | 274.49 | 274.93 | 267.32 | 274.74 | |
| Westlake Chemical Partners. | USD | 22.80 | +0.23 | +1.02 | 22.38 | 23.13 | 22.39 | 22.82 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 18.56 | +0.38 | +2.09 | 18.49 | 18.80 | 17.72 | 18.63 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 129.79 | -0.27 | -0.20 | 129.46 | 130.07 | 128.95 | 132.98 | |
| WeyerhaeuSer REIT | USD | 24.23 | -0.02 | -0.08 | 24.24 | 24.25 | 24.10 | 24.39 | |
| Wheaton Precious Metals Ak. | USD | 117.43 | -4.29 | -3.52 | 117.34 | 117.51 | 116.01 | 118.66 | |
| Wheels Up Experience Ord S. | USD | 7.13 | -0.17 | -2.26 | 7.02 | 7.13 | 7.09 | 7.41 | |
| WHIRLPOOL ORD | USD | 37.10 | +0.53 | +1.45 | 37.05 | 37.11 | 36.06 | 37.41 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 75.50 | +0.55 | +0.73 | 75.46 | 75.49 | 73.62 | 75.58 | |
| Williams Sonoma Ord Shs | USD | 225.55 | -0.51 | -0.23 | 225.43 | 225.75 | 223.36 | 226.89 | |
| Winnebago Industries Ord S. | USD | 28.37 | +0.05 | +0.18 | 28.35 | 28.38 | 27.90 | 28.50 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 51.15 | -1.83 | -3.45 | 51.08 | 51.20 | 45.06 | 52.49 | |
| Wolverine World Wide Ord S. | USD | 16.34 | -0.99 | -5.69 | 16.29 | 16.35 | 16.30 | 17.07 | |
| Woodside Petroleum | USD | 19.89 | -0.37 | -1.83 | 19.88 | 19.89 | 19.78 | 19.97 | |
| Woori Financial Group Inc. | USD | 59.18 | -0.96 | -1.60 | 58.95 | 59.40 | 58.01 | 59.18 | |
| Workiva Inc. | USD | 46.70 | +0.72 | +1.57 | 46.71 | 46.94 | 46.11 | 47.74 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 61.62 | +0.13 | +0.20 | 61.52 | 61.71 | 61.02 | 61.81 | |
| Worthington Steel Ord Shs | USD | 39.74 | -0.49 | -1.21 | 39.73 | 39.87 | 39.29 | 40.15 | |
| WPP ADR Representing 5 Ord. | USD | 17.58 | -0.45 | -2.50 | 17.57 | 17.59 | 17.58 | 18.12 | |
| WR Berkley Ord Shs | USD | 68.30 | +1.76 | +2.64 | 68.27 | 68.32 | 67.38 | 68.37 | |
| WW Grainger Ord Shs | USD | 1 326.70 | -14.73 | -1.10 | 1 326.24 | 1 327.90 | 1 312.16 | 1 341.42 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.19 | +0.01 | +0.06 | 17.01 | 17.21 | 17.12 | 17.20 | |
| XCEL ENERGY ORD | USD | 79.71 | +0.90 | +1.14 | 79.71 | 79.72 | 78.69 | 79.89 | |
| Xerox Holdings Ord Shs | USD | 3.22 | +0.16 | +5.07 | 3.21 | 3.22 | 2.97 | 3.44 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 12.83 | -0.53 | -3.93 | 12.82 | 12.83 | 12.65 | 12.92 | |
| XPO Logistics Ord Shs | USD | 199.87 | -1.32 | -0.66 | 199.56 | 200.15 | 198.67 | 202.53 | |
| Xylem Inc | USD | 111.36 | -0.41 | -0.37 | 111.34 | 111.38 | 109.11 | 112.08 | |
| Yalla Group Ltd. - ADR | USD | 5.22 | +0.03 | +0.58 | 5.21 | 5.23 | 5.00 | 5.24 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 47.59 | -0.36 | -0.74 | 47.55 | 47.62 | 46.63 | 47.89 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 27.7800 | -1.1800 | -4.07 | 27.6500 | 27.8200 | 27.2000 | 28.4250 | |
| YPF Sociedad Anonima ADR E. | USD | 48.47 | -1.01 | -2.03 | 48.44 | 48.54 | 48.34 | 49.17 | |
| Yum China Holdings Inc. | USD | 41.11 | -0.42 | -1.01 | 41.11 | 41.17 | 40.89 | 41.62 | |
| Yum! Brands Inc. | USD | 152.71 | +1.97 | +1.31 | 152.70 | 152.74 | 150.78 | 153.14 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.72 | -0.12 | -2.48 | 4.51 | 4.84 | 4.59 | 4.78 | |
| Zeta Global Holdings Corp | USD | 19.7736 | +1.3036 | +7.06 | 19.7600 | 19.7800 | 19.2600 | 20.5000 | |
| ZIM Integrated Shipping Se. | USD | 25.52 | +0.25 | +0.99 | 25.51 | 25.53 | 25.00 | 25.71 | |
| ZIMMER HOLDINGS INC | USD | 87.92 | +0.83 | +0.95 | 87.88 | 87.97 | 87.28 | 88.75 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.13 | +0.12 | +3.82 | 3.11 | 3.12 | 3.00 | 3.21 | |
| Zoetis Ord Shs Class A | USD | 76.85 | +0.96 | +1.26 | 76.82 | 76.84 | 76.44 | 77.97 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 21.98 | -0.25 | -1.12 | 21.98 | 21.99 | 21.88 | 22.07 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
