Tájékoztatjuk Ügyfeleinket, hogy amennyiben nem sikerül a belépés az Erste Market GO alkalmazásba, kérjük próbálják meg az alábbi lépéseket:

  • válassza a PIN-kód újra beállítását („Elfelejtettem a PIN kódomat”)
  • végezze el az újrabelépést a megszokott 3 azonosítós módszerrel
  • erősítse meg a belépést az SMS-ben kapott kóddal
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.03+0.02+0.503.003.152.993.17
3M Co.USD158.22-0.10-0.06158.24160.00157.21162.40
A K A BRANDS HOLDING ORDUSD8.74-0.06-0.713.5210.198.668.97
A.O. Smith AktieUSD60.04+0.96+1.6259.3860.6959.6360.85
A10 Networks Inc.USD32.73+0.97+3.0432.7533.6331.5233.64
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.68+0.50+0.5688.5589.1087.7389.16
ABBVIE ORDUSD221.61-6.12-2.69221.51223.00220.00226.50
ABERCROMBIE AND FITCH CL A.USD91.08+0.51+0.5690.5291.3490.7294.81
Abundia Global Impact Grou.USD1.130-0.020-1.741.0501.2701.1201.180
ACCENTURE CL A ORDUSD165.41-4.87-2.86165.40166.45165.05172.59
ACTINIUM PHARMACEUTICALS I.USD1.00-0.01-0.990.911.131.001.03
ADC Therapeutics Ord ShsUSD1.06+0.01+0.951.001.191.021.10
ADECOAGRO ORDUSD10.91-0.75-6.3910.5012.1210.8611.57
Adient PlcUSD22.8600+0.1800+0.7922.060023.810022.830023.9800
ADT Ord ShsUSD6.70-0.11-1.546.616.806.656.90
Advance Auto Parts AktieUSD61.03+0.23+0.3860.5062.4760.2862.47
ADVANSIX ORDUSD22.34-0.47-2.0620.1724.7422.0022.60
Aegon ADRUSD8.52+0.11+1.277.789.348.518.57
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.68+0.01+0.0314.6214.7114.6514.70
Aeva Technologies Ord ShsUSD26.87+1.98+7.9627.0527.3026.4528.24
AEVEX Ord Shs Class AUSD21.77+1.21+5.8921.1622.2021.1222.88
AFLAC ORDUSD116.98-0.82-0.70115.00119.58116.66118.10
AG Mortgage Investment Tru.USD7.83+0.02+0.267.158.687.827.98
AGCO ORDUSD112.61+0.12+0.11108.04117.86111.86116.96
AgEagle Aerial Systems Inc.USD0.92-0.01-1.010.900.940.900.96
AGILENT TECHNOLOGIES ORDUSD130.54+0.70+0.54129.21132.31129.41132.17
agilon health Ord ShsUSD114.51+1.60+1.4297.47131.34103.00115.99
Agnico Eagle Mines LimitedUSD171.83+9.19+5.65171.95172.98170.90176.29
Agree Realty REIT Ord ShsUSD74.48-1.36-1.7974.1274.6874.3475.71
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD282.94+1.32+0.47280.09285.37276.66283.99
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD152.07-1.67-1.09148.02245.71151.88158.87
Alamos Gold Ord Shs Class .USD37.65+2.45+6.9637.1038.3237.2938.72
ALASKA AIR GROUP ORDUSD49.08+1.76+3.7248.7150.9748.8751.50
Albany International Ord S.USD70.82-0.13-0.1870.3770.9970.5272.19
ALBEMARLE ORDUSD168.90-1.52-0.89167.00173.50165.50173.26
Albertsons Companies IncUSD14.85-0.56-3.6314.9115.3214.8115.36
Alcoa Ord ShsUSD64.15-4.62-6.7263.5164.0261.5166.29
ALCON AGUSD66.28-0.57-0.8560.5172.2865.9468.02
Alexandria Real Estate Equ.USD52.39-0.78-1.4751.8653.4552.3154.69
Algonquin Power Utilities .USD6.00+0.06+1.015.506.075.916.01
Alibaba Group Holding Ltd.USD112.53-0.29-0.26112.99113.07112.11113.82
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD195.77-2.71-1.37192.80199.05195.00202.81
Allegion Ord ShsUSD133.71+0.29+0.22133.71133.93133.66136.92
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD26.30+1.04+4.1223.1131.4725.5726.57
Allison Transmission Holdi.USD119.35+2.00+1.70100.60134.38119.02121.44
Allstate Corp.USD221.80+0.17+0.07218.89224.16218.83222.68
ALLY FINANCIAL ORDUSD45.46+1.09+2.4645.3045.7445.1846.17
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD190.16-10.66-5.31190.00214.85190.16201.00
ALPHA PRO TECH ORDUSD5.35-0.03-0.474.786.075.325.54
Alpine Income Property Tru.USD20.00-0.16-0.7717.7022.7919.9520.30
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD21.18-0.29-1.3520.8824.7420.8521.91
Altria Group Inc.USD69.61-1.27-1.7969.6969.9669.1970.31
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.04-0.30-8.862.753.663.033.37
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.26+0.01+0.152.963.253.243.32
Ambow Education American D.USD2.67+0.03+1.142.312.952.522.71
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.29-0.06-2.352.272.292.252.46
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.13+0.53+1.3141.0041.7541.1142.32
Amentum Holdings Ord ShsUSD22.43-0.43-1.8822.1822.5322.2023.45
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.63+0.63+0.58107.44109.72107.90110.11
AmerescoUSD28.15+0.09+0.3225.3830.5428.0529.39
AMERICA MOVIL ADR REP 20 S.USD27.16-0.59-2.1323.2827.1627.0527.99
American Assets Trust REIT.USD24.27-0.14-0.5717.3829.5624.0424.45
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.46-0.34-1.7818.0819.0118.3319.28
AMERICAN ELECTRIC POWER OR.USD129.31+0.08+0.06128.25132.35127.60130.05
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD335.45+10.01+3.08330.50339.99329.70340.00
AMERICAN FINANCIAL GROUP O.USD133.79-0.31-0.23116.60144.00133.03134.41
American Homes 4 Rent REIT.USD32.64-0.33-0.9931.4933.6332.5133.22
American International Gro.USD74.87-0.37-0.4974.1575.5774.6175.84
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.60-0.17-0.2277.2777.8276.8478.23
AMERICAN TOWER CORP.USD185.73-1.45-0.77184.88185.79183.69188.02
AMERICAN WATER WORKS ORDUSD126.87+0.56+0.44126.21127.15123.33127.94
American Well Corp.USD8.72-0.40-4.347.518.918.679.17
AMERICAS GOLD AND SILVER O.USD5.76+0.48+9.005.256.285.706.01
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD459.97+0.84+0.18450.94470.26459.17467.09
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD158.70+4.90+3.19158.70159.40154.81159.36
Amprius Technologies Ord S.USD16.82+0.51+3.1316.8016.8516.5817.26
AMTD Digital 5 American De.USD1.72-0.01-0.291.721.761.671.78
ANGLOGOLD ORDUSD92.27+5.97+6.9291.3993.8091.9194.75
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.48-1.43-1.7281.0783.4181.4782.92
Annaly Capital Management .USD22.26+0.26+1.1622.2423.0022.2322.54
Annovis Bio Ord ShsUSD1.78-0.01-0.281.771.791.781.87
Antero Midstream Ord ShsUSD21.33-0.34-1.5720.2122.1921.1521.58
Antero Resources Aktie USD34.02-0.81-2.3334.0434.6033.7734.90
Aon Ord Shs Class AUSD329.40-5.91-1.76325.35333.60327.98338.21
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.87-0.02-0.522.852.952.852.89
APOLLO COMMERCIAL REAL EST.USD10.65-0.10-0.8810.9311.2010.6310.86
Apollo Global Management O.USD136.18+2.30+1.72133.00138.00136.07139.53
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.15-0.08-0.4614.7716.2516.0616.31
Applied Industrial Technol.USD316.5-3.6-1.13253.8509.2316.1323.0
Aptiv Ord ShsUSD66.60-1.45-2.1366.2367.0366.5170.36
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.17-0.05-0.865.155.355.165.40
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD69.22-1.59-2.2559.4671.9369.1771.53
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.55+0.47+9.155.535.555.325.62
Archer Daniels Midland Akt.USD79.28-0.96-1.2078.1279.5977.7279.42
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.18+0.38+1.609.6426.0023.7924.64
Ares Commercial Real Estat.USD4.81-0.13-2.544.405.414.794.96
ARGAN ORDUSD688.80+47.12+7.34660.00688.86647.99694.99
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.31+1.42+8.9416.5818.2017.0318.17
ARISTA NETWORKS INC. USD169.10+5.86+3.59168.03169.35163.51169.28
Arlo Technologies Ord ShsUSD13.22+0.30+2.3212.9013.4612.8813.49
ARMOUR Residential REIT Or.USD17.05+0.19+1.1017.0017.1516.9717.18
ARROW ELECTRONICS ORD SHSUSD229.31+2.53+1.11229.50236.00228.53232.20
ARTHUR J GALLAGHER ORDUSD215.81-2.89-1.32214.50218.84214.49218.75
Artisan Partners Asset Man.USD36.07+0.19+0.5332.9339.4535.9436.80
Asana IncUSD7.44+0.05+0.687.207.497.347.59
ASE Industrial Holdings Co.USD38.49+0.37+0.9738.5038.6637.7938.83
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.07+0.11+3.722.713.383.003.13
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.04+0.12+2.036.006.175.966.21
ASSURANT ORDUSD259.45-1.54-0.59256.27262.37258.74262.99
ASTRAZENECAUSD177.34-1.41-0.79177.10184.94176.55179.22
At Home Group Inc.USD--
AT&T Inc. USD23.29-0.29-1.2323.2723.3023.1723.51
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.31+0.04+0.0571.69102.0079.1881.29
Atlas Crest Investment Ord.USD10.36-0.09-0.868.6912.0410.3010.47
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.53-0.43-0.25168.80169.90168.40170.85
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.75+1.18+6.6918.0520.5117.5718.85
AUTOZONE ORDUSD3 104.89-11.41-0.373 111.013 143.993 101.513 170.12
AVALONBAY COMMUNITIES REITUSD184.44-2.59-1.38183.62184.80183.69187.16
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.72+0.33+3.469.589.839.539.89
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD159.86+0.61+0.38159.02160.15159.80162.03
Avient Ord ShsUSD37.54-0.23-0.6029.2741.0037.3438.80
AVINO SILVER AND GOLD MINE.USD6.83+0.44+6.896.836.946.777.21
Avista Ord ShsUSD40.99-1.44-3.3939.0043.5040.3142.00
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.32+0.31+6.245.005.904.755.60
Axalta Coating Systems Ord.USD33.77+0.66+1.9933.2334.2733.6634.66
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD89.58-0.70-0.7888.9289.9889.3792.05
Azul SAUSD8.94+0.41+4.817.109.008.739.25
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.98-0.06-1.363.904.053.964.10
B2GOLD ORDUSD4.49+0.28+6.534.434.514.444.56
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD134.3+2.5+1.92125.1137.3131.9134.5
Baker Hughes Co.USD62.46-0.68-1.0861.6963.5161.4462.77
Bakkt Holdings IncUSD8.96+0.53+6.299.009.208.849.65
BALL ORDUSD--
Banc of California Inc.USD19.75-0.30-1.5019.4120.1119.6920.53
Banco BBVA Argentina ADRUSD20.69+0.07+0.3418.8622.9020.5820.98
BANCO BILBAO VIZCAYA ARGEN.USD23.82+0.48+2.0420.6724.3023.7724.00
Banco BradescoUSD3.47-0.04-1.003.213.583.443.60
Banco Macro ADR Representi.USD100.08+1.37+1.3970.42102.0099.35102.08
BANCO SANTANDER BRASIL ADR.USD5.41-0.02-0.284.935.455.385.57
BANCO SANTANDER CENTRAL HI.USD13.15+0.28+2.1812.9514.2913.1413.30
Bank Amer DS Repstg 1 1000.USD17.02+0.10+0.5916.8418.6016.9617.05
Bank of AmericaUSD55.91-0.12-0.2155.8555.9955.7457.00
Bank of Hawaii Ord ShsUSD78.84-1.41-1.7674.0289.0178.6581.32
BANK OF MONTREAL ORDUSD168.38+0.08+0.05168.51170.50166.32170.49
Bank of Nova ScotiaUSD84.62+0.63+0.7584.6285.0084.0585.07
Bank of NT Butterfield & S.USD58.44-0.38-0.6455.0161.8058.2358.99
BARCLAYS ADR REP 4 ORDUSD25.65+0.18+0.7125.5028.0025.6125.99
BARK Ord ShsUSD8.56-1.21-12.358.449.008.489.94
BARRICK GOLD ORDUSD43.66-0.57-1.2943.2045.8043.6246.00
BARRICK GOLD ORDUSD9.68+0.09+0.948.8010.159.579.85
BARRICK MINING ORDUSD41.84+1.64+4.0841.7541.9041.6642.84
Bath And Body Works Ord Sh.USD19.47+0.07+0.3418.7020.0019.1319.88
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.99-0.07-1.384.905.244.975.17
Bausch Lomb Ord ShsUSD15.01-0.08-0.5014.7517.3614.8915.40
BAXTER INTL ORDUSD20.82-0.04-0.1920.7221.1520.7821.30
BAYTEX ENERGY ORDUSD4.39-0.24-5.173.925.024.214.41
BCE Ord ShsUSD24.06-0.22-0.9123.9826.0024.0324.49
Beazer Homes USA Inc.USD26.86-0.51-1.8619.3131.4526.4127.80
BECTON DICKINSNUSD145.54-0.70-0.48144.34147.23145.44147.94
Berkshire Hathaway Inc. BUSD495.50+6.25+1.28494.71494.86487.56497.11
BERKSHIRE HATHWAY CL A ORDUSD743 640.03+11 540.03+1.58--732 750.00745 253.87
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.41-1.12-1.4377.5279.1877.2479.51
Beta Technologies Ord Shs .USD16.6800+0.4500+2.7716.400017.200016.350017.1300
BHP Billiton LimitedUSD92.14+1.32+1.4589.0093.2091.6693.16
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.06+0.04+0.874.074.084.044.22
Bill com Holdings Ord ShsUSD33.54+0.36+1.0933.5034.2333.2934.65
Bio Rad Laboratories Inc.USD289.28+3.34+1.17281.15298.07285.03292.51
BIOHAVEN ORDUSD12.17+0.89+7.8511.1112.1411.1312.22
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD47.97-0.78-1.6032.0050.5047.6450.73
BitGo Holdings Ord Shs Cla.USD5.59+0.61+12.255.505.805.155.80
BitMine Immersion Technolo.USD17.0900+0.9800+6.0816.900016.990017.050017.8200
Black Hills Corp.USD73.79+0.29+0.3968.0081.4172.0274.17
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.65-0.32-2.2913.6614.5013.6313.85
BLACKBERRY ORDUSD9.26+0.07+0.719.109.329.219.69
BlackRock Ord ShsUSD1 043.60+11.60+1.121 032.6010551 040.831 060.00
BLACKSKY TECHNOLOGY CL A O.USD31.23-1.19-3.6730.8331.4029.8534.47
Blackstone Group Ord Shs C.USD124.68+1.89+1.54124.32125.00124.42128.74
Blackstone Mortgage Trust .USD18.12-0.25-1.3318.1218.7318.0818.57
Blend Labs Ord Shs Class AUSD1.69-0.01-0.301.711.861.681.78
Block IncUSD74.34+4.82+6.9373.9774.5371.8974.79
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD274.58+14.36+5.52274.44276.30269.53280.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.07-0.11-0.9811.1011.3911.0411.36
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.63-0.06-0.579.659.819.6110.07
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD229.08+10.03+4.58228.00229.00225.22231.34
Boise Cascade Ord ShsUSD71.56+0.42+0.5959.6481.3671.3873.52
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.44+0.19+15.201.331.461.231.48
Boot Barn Holdings Ord ShsUSD165.68-4.93-2.89165.03166.39165.36177.08
Booz Allen Hamilton Holdin.USD74.54-2.88-3.7174.2081.3173.5577.87
BORGWARNER INC (BWA)USD73.54-0.97-1.3072.2274.9373.4876.50
Borr Drilling Ltd.USD4.60+0.02+0.444.624.684.514.65
Boston Beer Company Inc.USD182.74+0.85+0.47157.81200.82179.03183.83
Boston Omaha Ord Shs Class.USD13.72+0.11+0.7710.9814.9713.2013.78
BOSTON PPTY STKUSD65.98-0.30-0.4565.1066.3165.6167.20
BOSTON SCIENTIFIC DL-01USD46.75-0.16-0.3446.6546.8046.1947.73
BOX CL A ORDUSD25.52+0.13+0.5123.9027.3425.1525.86
BOYD GAMING ORDUSD87.65+0.39+0.4487.0488.0486.7388.27
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.59-1.19-2.7840.9242.1540.9341.77
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.12-0.06-2.532.092.472.082.28
Brandywine Realty Trust RE.USD3.21-0.03-0.933.123.273.183.26
Brasilagro - Cia Bras de P.USD3.73-0.01-0.273.314.093.703.78
BRASKEM ADR REP 2 CL A PRFUSD3.73+0.06+1.633.284.103.603.74
BRC Ord Shs Class AUSD1.335-0.025-1.841.2001.4601.3051.411
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.60-0.02-0.365.036.185.595.70
Brinker International Inc.USD156.29-3.03-1.90155.67156.61155.35161.87
Bristol-Myers Squibb Co.USD56.27-0.86-1.5156.1756.9956.0157.24
BRITISH AMERICAN TOBACCO A.USD61.07-1.25-2.0161.0561.5060.9662.40
Brixmor Property Group REI.USD32.05-0.53-1.6331.6632.3031.8832.70
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD142.78-2.09-1.44142.00146.36142.53146.81
Brookfield Asset Managemen.USD48.19+1.06+2.2548.1548.7647.9148.85
Brookfield Infrastructure .USD40.52+0.11+0.2740.2140.9040.2940.99
Brookfield Infrastructure .USD38.12-0.17-0.4334.5041.8037.9538.58
Brookfield Ord Shs Class AUSD45.69+0.55+1.2245.7249.8745.6746.50
Brookfield Renewable CorpUSD36.62+0.13+0.3636.5041.2436.0937.10
Brookfield Renewable Partn.USD34.63+0.31+0.9034.1734.7334.0834.86
Brooklyn ImmunoTherapeutic.USD9.36+0.38+4.218.6210.099.209.38
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.27-0.72-1.2058.4259.5258.9060.23
BROWN FORMAN CL B ORDUSD26.95-0.06-0.2226.8027.2526.8827.36
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.83+1.41+4.2234.1734.8534.1235.70
Build A Bear Workshop Ord .USD32.53+0.40+1.2432.3035.9932.2533.12
Builders FirstSource Ord S.USD77.83+0.06+0.0877.4579.5077.3782.32
Bullish Ord ShsUSD28.60+1.39+5.1128.4029.2828.4729.70
Bunge Global Ord ShsUSD123.04-4.13-3.25120.00126.40120.95124.68
Butterfly Network Ord Shs .USD5.63+0.09+1.625.535.955.425.79
BWX Technologies Ord ShsUSD194.06+0.61+0.31193.07194.10193.56199.05
C3 ai Ord Shs Class AUSD11.03+0.13+1.1910.9511.3310.8311.36
Cadre Holdings Ord ShsUSD29.13-1.33-4.3526.5329.3429.0731.26
CAE Ord ShsUSD25.25-0.05-0.2024.7629.6125.2225.99
Caledonia Mining Ord ShsUSD21.06+0.88+4.3421.0521.0920.9421.75
California Water Service G.USD45.40-0.17-0.3745.0545.6245.0245.61
CALIX NETWORKS ORDUSD38.32-0.07-0.1836.8943.4238.2339.27
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.48-1.50-1.30112.71114.00113.25115.48
CAMECO CORP.USD107.01+6.05+5.99106.66107.14104.49107.95
CAMECO CORP.USD92.33+6.65+7.7692.2492.5288.9192.33
CAMECO CORP.USD2.40-0.02-0.622.372.402.392.40
Campbell Soup Ord ShsUSD22.31-0.50-2.1922.2522.3722.2722.81
Camping World Holdings Ord.USD7.75-0.24-2.947.547.987.708.63
Canadian Imperial Bank of .USD113.67+0.21+0.1985.06131.67112.93115.20
Canadian National Railway .USD117.53-1.46-1.22117.54118.22116.77119.85
Canadian Pacific Kansas Ci.USD89.26-0.82-0.9188.6489.6488.9091.52
Cango American Depositary .USD0.31+0.02+8.590.280.330.300.33
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD194.65+9.92+5.37194.76195.00188.84197.44
Capri Holdings Ord ShsUSD21.07-0.26-1.2220.7721.3521.0221.95
CARDINAL HEALTH ORDUSD226.39+2.54+1.13223.01226.35221.03226.66
CareTrust Reit Ord ShsUSD37.04+0.19+0.5035.2337.6036.4237.05
Carlisle Companies Ord ShsUSD353.56+9.79+2.85330.00388.60352.34359.55
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.25+0.99+1.9350.8852.4351.1252.91
Carnival Corp.USD30.13+0.95+3.2430.0130.2729.9931.15
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.6500-1.6900-4.1938.200038.870038.510040.7400
Carrier Global Ord ShsUSD71.14+1.23+1.7670.5371.5271.1072.65
Carters Ord ShsUSD41.80-1.00-2.3340.1843.6941.6943.19
Carvana Co.USD68.92+4.82+7.5268.6569.0066.9370.52
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD934.46+23.89+2.62930.00940.00928.50946.10
Cava Group Ord ShsUSD89.50-1.49-1.6489.0389.5288.0591.63
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD293.19-1.73-0.58292.92318.48289.20300.35
CBRE Group IncUSD134.13+0.72+0.54129.48138.15132.84137.17
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD44.03-1.27-2.8043.0044.9843.0644.13
Celanese Ord ShsUSD53.77+0.29+0.5452.8654.6352.5754.00
Celestica Ord ShsUSD403.37+10.25+2.61401.61406.24393.73414.13
CEMEX ADRUSD12.90-0.09-0.6510.7513.9212.8813.40
Cenovus Energy AktieUSD27.12-1.00-3.5526.6927.2326.3227.16
Centene Ord ShsUSD63.41-1.78-2.7362.5866.8762.2165.11
CenterPoint Energy Ord ShsUSD43.07+0.17+0.4042.1144.5842.4843.33
Centerra Gold Ord ShsUSD16.96+0.82+5.0515.4018.9916.7917.42
Central Puerto SAUSD15.85-0.10-0.6314.4416.2015.7116.13
CENTRUS ENERGY CL A ORDUSD176.77+14.19+8.73175.55178.00170.58179.70
Century Communities Inc.USD60.63+0.58+0.9753.6969.4760.5562.53
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD106.90-2.58-2.36106.82107.50101.51107.50
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.11-0.03-0.427.017.707.017.64
Charles Schwab DS Each Rep.USD17.54+0.11+0.6315.9421.6917.4617.63
CHARLES SCHWAB ORDUSD91.00-0.10-0.1188.9092.9390.7692.39
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.66-0.08-0.04206.40207.40205.96206.74
Chatham Lodging Trust REIT.USD12.75-0.11-0.8611.4812.7312.5413.13
CHEGG INC.USD1.11-0.01-0.450.991.231.101.15
Chemed Corp.USD423.99+4.68+1.12422.13423.60411.02424.23
CHEMOURS ORDUSD22.43+0.43+1.9521.2022.7322.0022.69
CHENIERE ENERGY ORDUSD235.21-6.07-2.52230.08245.00227.18236.40
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.20-3.00-4.7453.8565.0360.0262.87
Cherry Hill Mortgage Inves.USD2.39+0.01+0.422.302.452.382.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD180.41-6.81-3.64180.55182.00177.76181.67
Chewy Inc.USD19.34+0.03+0.1619.2919.5119.0619.98
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.35-0.22-8.562.302.652.312.73
China Yuchai International.USD51.80+1.77+3.5332.0151.8050.0352.52
Chipotle Mexican Grill Inc.USD32.73+0.50+1.5532.6332.7232.4233.06
ChowChow Cloud Internation.USD0.4606+0.0049+1.080.39970.46500.42240.5080
Chubb Ord ShsUSD326.96-1.18-0.36323.42330.05323.70328.45
Church And Dwight Ord ShsUSD98.28+0.72+0.7497.2299.3596.5198.78
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.23+0.01+0.821.121.251.211.32
CIENA CORP.USD463.65+17.67+3.96461.28462.62447.63479.51
Cigna Corp.USD293.85-4.15-1.39291.24298.57291.49298.00
Cinemark Holdings Ord ShsUSD32.17-1.63-4.8231.6532.7132.0533.21
CION Investment Ord ShsUSD7.015+0.035+0.506.3107.7706.9957.195
Circle Internet Group Ord .USD83.38+5.54+7.1283.7183.9282.4187.30
Citigroup Inc.USD141.25+1.42+1.02141.05141.30140.88143.56
Citizens Financial Group O.USD66.65-1.00-1.4864.3769.1566.5368.75
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD284.04-3.74-1.30272.00379.87283.21294.31
Clear Secure Inc.USD51.68+1.43+2.8450.0057.1449.5051.95
CLEARSIGN COMBUSTION ORDUSD4.14+0.06+1.354.054.444.084.28
Clearwater Analytics Holdi.USD24.26-0.07-0.2924.2424.3824.2624.36
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.61+1.14+3.0436.9239.0837.7838.81
Cleveland Cliffs Ord ShsUSD13.63-0.15-1.0913.5113.6513.3014.24
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.160-0.140-4.242.8903.5103.1503.310
CLOROX ORDUSD95.99-0.83-0.8694.0898.0094.7797.99
Cloudera Ord ShsUSD--
Cloudflare Inc.USD235.95+7.47+3.27234.35237.00227.05239.00
CMB.TECH ORD SHSUSD15.44-0.06-0.3915.2015.6315.1815.51
CMS ENERGY ORDUSD73.65+0.08+0.1173.0174.3272.9874.27
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.74-0.15-3.074.165.324.735.01
Cnx Resources Ord ShsUSD32.97-0.18-0.5432.9535.4332.5133.71
Coca-Cola Co.USD80.93-1.16-1.4180.9481.0980.2581.20
COCA-COLA FEMSA ADR REP 10.USD107.39-1.58-1.4599.02115.21106.84110.14
COEUR D ALENE ORDUSD18.66+1.46+8.4918.3718.8418.4219.05
Cohen & Steers Quality Inc.USD12.84-0.14-1.0811.7913.8512.8213.14
Cohen and Steers Infrastru.USD27.40+0.01+0.0425.9527.5827.3327.63
Colgate PalmoliveUSD90.59+1.14+1.2790.1091.2089.2990.83
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.03+1.20+8.6813.7715.5714.3615.70
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 954.01+76.40+4.071 920.5019571 932.561 993.70
Commercial Metals Co.USD77.03-0.73-0.9475.6578.5576.9879.91
COMPANHIA ENERG ADR REPG O.USD2.10+0.01+0.482.092.172.092.21
Compania Cervecerias Unida.USD11.79+0.27+2.309.5915.8911.6912.07
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.09-0.02-0.374.074.754.064.37
COMSTOCK RESOURCES ORDUSD13.06-0.47-3.4412.8014.4812.8613.53
CONAGRA FOODS ORDUSD13.61-0.13-0.9513.5613.9013.5914.06
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.11-0.66-1.9029.4741.4833.5035.33
ConocoPhillipsUSD112.30-4.68-4.00112.25114.18110.73113.63
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.69-0.05-0.05107.13113.85106.35108.59
CONSTELLATION BRANDS USD148.15-0.36-0.24146.50148.08147.25150.99
CONSTELLIUM SE CL A ORDUSD34.72-0.88-2.4734.5034.7334.5136.73
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD144.41+2.72+1.92138.50150.00143.52151.95
Core Laboratories Ord ShsUSD12.74-0.42-3.1911.6414.1112.7113.16
Core Scientific Tranche 1 .USD21.42+0.64+3.0815.6021.8320.7922.00
Core Scientific Tranche 2 .USD28.25+0.83+3.0311.3933.1027.8828.45
Corebridge Financial Ord S.USD29.47+0.73+2.5428.9829.9929.0729.54
CORECIVIC ORDUSD27.77+0.67+2.4725.6828.3926.5627.85
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD187.91+8.71+4.86187.45188.20185.23190.00
Corpay Ord ShsUSD353.49-2.62-0.74347.02359.20350.32361.75
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD75.73-0.41-0.5474.4277.5175.5377.36
Costamare IncUSD16.34-0.26-1.5713.3717.9116.2416.75
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.06-0.02-0.722.042.122.032.14
Coupang Ord Shs Class AUSD17.14+0.32+1.9017.0617.2016.8017.54
Coursera Ord ShsUSD5.31-0.04-0.665.205.455.245.51
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.03-0.56-4.7911.0111.1810.8011.30
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD109.65+3.17+2.98103.18116.33109.00113.52
Crown Castle International.USD88.73-2.37-2.6087.5088.9987.9991.40
Crown Holdings Ord ShsUSD100.07+1.12+1.1399.52100.3499.42101.59
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.09+0.99+4.9318.2923.3919.8821.10
CS Disco IncUSD3.47-0.11-3.073.183.553.453.84
CTO Realty Growth Ord ShsUSD20.60-0.33-1.5818.3923.0320.5620.93
CubeSmart REIT Ord ShsUSD41.35-0.55-1.3040.9241.6941.2842.26
Cullen Frost Bankers Ord S.USD145.09-2.92-1.97136.60150.00144.82148.60
CULP INCUSD3.15+0.06+1.942.703.673.073.39
CUMMINS ORDUSD679.75+20.17+3.06664.58698.00673.85688.00
Curbline Properties Ord Sh.USD30.47-0.50-1.6024.7033.0030.1130.88
Curtiss Wright Ord ShsUSD762.81+5.07+0.67716.58762.22757.95772.98
CVR Energy Ord ShsUSD28.87-1.80-5.8728.0629.8728.2929.20
CVS HEALTH ORDUSD100.68-1.28-1.2698.50100.4098.87101.38
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD155.11+1.02+0.66154.29155.43154.90160.35
D Wave Quantum Ord ShsUSD26.29+2.92+12.4926.4926.5924.9127.15
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.1400+0.2100+4.265.00005.97005.09375.4500
DANA HOLDING ORDUSD29.50-1.31-4.2527.9830.0929.3431.62
Danaher Ord ShsUSD181.14+1.04+0.57180.51184.00179.57182.00
Danaos Ord ShsUSD131.16-0.14-0.11117.88143.36129.52132.76
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD15.47-0.24-1.5315.1916.8015.4116.49
DARDEN REST STKUSD208.76-2.71-1.28208.14214.08208.69212.51
Darling Ingredients Inc.USD56.12-0.87-1.5354.8257.2355.1156.42
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD112.50-1.33-1.17112.50113.11112.25116.06
DEERE ORDUSD575.39-2.10-0.36573.12601.89574.73593.35
Delek Logistics Partners L.USD50.19-2.84-5.3549.7453.0049.5253.74
Dell Technologies Ord Shs .USD409.32+13.75+3.48409.10409.50394.10415.91
Delta Air Lines Inc.USD84.07+1.01+1.2284.0085.2983.8987.39
Deluxe Ord ShsUSD22.84-0.95-3.9922.5523.0922.7323.98
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.32+0.26+8.503.263.593.183.39
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.97-1.00-3.4527.8527.9827.0029.33
DEUTSCHE BANKUSD34.52+1.21+3.6233.5035.8434.4534.86
DEVON ENERGY ORDUSD43.53-1.46-3.2543.5043.7042.8144.63
DHT Holdings Ord ShsUSD18.49+0.92+5.2117.1018.5717.2818.51
DIAGEO ADR REP 4 ORDUSD80.30-1.49-1.8280.0081.5080.2582.10
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30+0.04+13.210.270.340.240.30
DIANA SHIPPING ORDUSD2.40+0.01+0.212.152.492.382.44
Dicks Sporting Ord ShsUSD220.13-0.86-0.39213.52224.91218.12227.25
Diebold Nixdorf IncUSD82.66+0.94+1.1574.7794.5482.1884.48
Digital Realty Pref Shs Se.USD19.9700+0.1850+0.9418.780022.410019.810020.0699
Digital Realty Trust REIT .USD184.88+1.90+1.04183.00186.63183.47186.83
DigitalOcean Holdings Inc.USD181.34+10.90+6.39181.00184.00172.25185.92
DILLARDS CL A ORDUSD565.56-44.45-7.29565.00622.96565.14605.00
DINEEQUITY ORDUSD32.30-1.74-5.1126.3435.0632.1934.60
Direxion Daily Financial B.USD40.04-0.50-1.2339.7040.3039.1040.19
Direxion Daily FTSE China .USD30.02+0.24+0.7930.1030.2729.8830.42
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.15-0.70-5.0512.6114.4313.1413.65
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.43+0.91+1.7353.0253.7052.7554.43
Dole Ord ShsUSD14.24-0.11-0.7712.8214.9614.1814.43
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD116.40+1.60+1.39113.92119.29115.45119.20
DOMINION ENERGY ORDUSD68.18+0.27+0.4067.4068.6367.3368.63
Dominos Pizza Inc.USD316.52-5.37-1.67316.70323.00316.14326.85
Donaldson Ord ShsUSD86.46+0.38+0.4485.8586.7686.3688.40
Donnelley Financial Soluti.USD39.84+1.40+3.6433.5752.2938.5140.29
DoorDash Inc.USD168.09+17.51+11.63168.00169.12151.95169.07
Dorian LPG LTDUSD43.07-2.13-4.7042.0844.4942.3843.89
DoubleVerify Holdings Ord .USD10.24+0.04+0.399.6110.7310.0410.37
Douglas Elliman Ord ShsUSD1.74+0.03+1.461.681.871.721.76
Douglas Emmett REIT Ord Sh.USD12.22-0.06-0.4911.1912.5012.1012.46
Dover Ord ShsUSD220.69+3.26+1.50216.83225.29219.91223.48
Dow Ord ShsUSD33.24-0.61-1.8033.1833.4031.9133.31
Doximity Ord Shs Class AUSD20.69+0.65+3.2420.2720.6920.1020.73
DR REDDYS LABORATORIES ADR.USD13.33+0.03+0.2312.1514.2013.3213.43
DRDGold LtdUSD25.21+1.74+7.4124.2025.2525.0025.92
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD140.66-0.78-0.55137.24144.72139.15142.48
DTE ENERGY ORDUSD148.07+0.65+0.44132.38149.04145.61148.80
Ducommun Ord ShsUSD165.36+0.82+0.50137.18265.61162.55167.88
Duke Energy Ord ShsUSD125.29+0.32+0.26124.11128.97123.06126.02
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.51+0.62+0.9464.1669.5166.4168.50
DXC Technology Co.USD8.83-0.35-3.768.419.258.749.36
Dynatrace Inc.USD41.20+0.45+1.1041.2041.7541.1042.49
Dynex Capital REIT Ord ShsUSD13.13+0.20+1.5112.8313.2313.0013.24
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.83+0.01+0.133.483.923.793.90
EastGroup Properties REIT .USD204.7-0.6-0.27180.0233.4204.2206.2
EASTMAN CHEMICALUSD75.34+0.96+1.2974.0077.1175.2177.13
Eastman Kodak Ord ShsUSD9.47-0.19-1.928.6710.429.409.86
EATON ORDUSD407.19+15.80+4.04406.99409.00402.95412.04
ECOLAB ORDUSD268.57+3.16+1.19265.41272.31267.50271.15
Ecopetrol ADR Representing.USD15.68-0.90-5.4315.5015.9015.5716.22
EDISON INTERNATIONAL ORDUSD72.14-0.81-1.1171.5073.3771.7572.73
EDWARDS LIFESCIENCES ORDUSD86.31+1.20+1.4186.5087.5484.6186.31
Elanco Animal Health Inc.USD24.29+0.12+0.5021.4327.1224.1425.07
Elastic Ord ShsUSD62.29+1.94+3.2161.5662.4360.2063.39
Eldorado Gold CorporationUSD33.89+3.23+10.5333.2833.8432.5033.84
Element Solutions Ord ShsUSD45.12+1.42+3.2541.2346.5044.8545.91
Elevance Health Ord ShsUSD401.78-2.29-0.57399.00402.89395.00405.58
ELF Beauty Ord ShsUSD64.08+2.93+4.7963.6564.2462.5865.34
ELI LILLY ORDUSD1 130.06-2.94-0.2611311 131.611 112.011 137.49
Ellington Financial Ord Sh.USD13.60-0.09-0.6213.3513.8513.5613.77
Embotelladora Andina ADR R.USD22.52+0.01+0.049.0126.0422.9422.94
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD38.69+1.16+3.0819.3458.0238.5838.70
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD842.29+19.24+2.34842.50931.35838.22853.02
Emergent BioSolutions Ord .USD8.29-0.03-0.368.009.228.238.49
EMERSON ELECCOUSD146.55+3.48+2.43142.50149.55145.23149.57
Empire State Realty Trust .USD5.31-0.10-1.854.826.185.295.47
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.95-0.55-0.9755.4056.2055.4456.20
Encore Energy Ord ShsUSD1.54+0.18+13.241.581.711.411.55
Endava LtdUSD2.80-0.10-3.452.732.932.783.02
ENDEAVOUR SILVER ORDUSD9.11+0.52+6.009.029.168.999.56
Energizer Holdings Inc.USD20.14-0.11-0.5418.1622.6320.0620.75
Energy Focus Inc.USD3.10+0.08+2.653.013.363.103.25
ENERGY FUELS ORDUSD15.64+0.60+3.9615.5915.9315.5916.51
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.12-0.19-4.304.094.554.034.68
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD51.31-2.19-4.0951.2051.5051.0251.54
Ennis Ord ShsUSD20.38-0.37-1.7820.0620.6020.3620.85
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.07-0.04-0.04109.70112.78109.64111.86
Enterprise Products Partne.USD36.51-0.74-1.9936.4538.0036.3837.05
ENTRAVISION COMMS A ORDUSD9.21-0.45-4.668.7710.059.079.81
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD131.97-4.68-3.42132.00134.46129.72133.86
EPAM SYSTEMS ORDUSD92.79-2.59-2.7293.0097.8392.1695.92
EPR Properties REIT Ord Sh.USD58.38-1.47-2.4658.3859.8458.0160.21
EQT ORDUSD50.74-1.20-2.3150.8252.1950.6152.17
Equinor ASAUSD34.24-1.94-5.3633.9034.5033.9334.46
EQUINOX GOLD ORDUSD11.22+0.68+6.4010.1711.4211.1111.59
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.19-1.15-1.7165.7266.4565.9667.68
Ero Copper CorpUSD30.70+1.31+4.4430.2031.4630.3632.21
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD96.76+5.19+5.6770.51128.0896.00100.64
ESS TECH ORDUSD0.81-0.02-2.460.770.860.720.87
Essential Properties Realt.USD30.27-0.62-1.9929.5030.9730.1630.85
Essential Utilities Ord Sh.USD37.58+0.07+0.1936.9238.6536.9037.97
ESSEX PROPERTY REITUSD281.35-2.41-0.85280.29281.66280.33285.19
Estee Lauder Ord Shs Class.USD89.99+0.31+0.3588.0689.9989.3591.50
Ethan Allen Interiors Inc.USD21.47-0.11-0.5121.2921.6821.4621.89
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.94+0.23+8.302.753.082.792.97
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD365.98+8.60+2.41358.00385.00364.21372.55
Everest Reinsurance Group .USD338.69-0.71-0.21335.69341.32337.50342.16
Evergy Ord ShsUSD83.44-0.41-0.4977.7698.7082.7083.74
EVERSOURCE ENERGY ORDUSD69.28+0.59+0.8666.8871.4368.4369.91
Everus Construction Group .USD156.41+7.58+5.09118.89157.00152.06156.91
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.07+0.82+2.3926.1543.4233.4535.23
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.75-2.23-1.50146.65148.80146.49149.95
Exxon Mobil Corp. USD140.94-6.07-4.13141.18141.70137.72141.98
Exzeo Group Ord ShsUSD13.2900+0.1900+1.4511.630013.940013.080013.4300
F&G Annuities and Life Ord.USD28.66-0.25-0.8628.5631.6328.6129.34
FABRINET ORDUSD635.6200+24.6100+4.03630.0000648.0000625.0001650.9100
Factset Research Systems I.USD235.91-5.26-2.18235.12235.81234.66247.08
Fair Isaac Ord ShsUSD1 182.18+2.99+0.251 159.5012001 163.321 197.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.76-0.22-2.209.5110.969.7510.10
Fastly Inc.USD18.55-0.05-0.2718.4218.8218.2819.45
Federal Agricultural Mortg.USD183.45+2.94+1.63131.14189.90181.95186.38
Federal REIT OrdUSD124.71-1.13-0.90123.98125.07124.31126.04
Federated Hermes Ord Shs C.USD58.20-0.05-0.0957.0859.3757.8658.99
FedEx Freight Holding Comp.USD166.8400-7.9200-4.53151.2500169.3800166.0400177.8113
FEDEX ORDUSD338.74+0.43+0.13335.10343.53337.82345.37
FERRARI ORDUSD368.39+13.48+3.80369.07371.29368.89375.63
Fidelity National Financia.USD48.08+0.16+0.3346.7449.2348.0048.89
FIDELITY NATIONAL INFORMAT.USD38.96-0.24-0.6139.0039.7738.8040.15
Figma Ord ShsUSD18.5--0.1118.518.518.519.4
FIGS Ord Shs Class AUSD12.44+0.48+4.0111.1212.8011.9712.52
FinVolution GroupUSD4.99-0.04-0.804.395.504.965.13
First American Financial O.USD66.33+0.59+0.9065.6966.9265.9766.91
First Horizon National Cor.USD24.76-0.38-1.5124.7525.1424.7225.42
FIRST MAJESTIC SILVER ORDUSD18.89+1.24+7.0318.8018.9718.5919.56
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.34+0.31+0.6546.9647.7346.5647.66
FirstMark Horizon Acquisit.USD9.97-0.01-0.109.0710.009.989.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.96+0.03+0.259.7510.079.8910.32
Flagstar Financial IncUSD15.07+0.13+0.8414.7315.1014.9515.24
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.29-0.99-3.1730.0033.2030.1331.03
FLEXION THERAPEUTICS ORDUSD25.1350+0.0807+0.3220.160031.420025.135025.1600
Floor & Decor Holdings Inc.USD53.15-0.19-0.3651.8154.5353.0156.44
Flotek Industries IncUSD24.01-0.63-2.5622.9924.5123.4525.11
FLOWERS FOODS ORDUSD7.71-0.09-1.097.467.967.698.05
Flowserve Ord ShsUSD79.98+1.91+2.4576.3983.5579.6681.25
Fluor Corp.USD50.4650-0.2950-0.5850.020051.340050.110052.0200
Flutter Entertainment Ord .USD108.99-1.66-1.50106.42110.00106.56111.57
FMC CorpUSD11.52-0.33-2.7811.4911.5811.4812.39
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.79-0.05-0.3414.7614.8214.7415.48
FORESIGHT AUTONOMOUS HOLDI.USD1.62+0.05+3.181.451.591.531.67
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.54-0.66-2.2628.1228.7728.4729.58
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.27+0.36+0.6336.0162.7856.3157.40
Fortive Ord ShsUSD60.28+0.14+0.2359.4561.2559.6761.16
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.45+0.52+5.829.429.689.379.70
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.69-0.63-2.5923.4423.8423.5324.37
Franklin ResourcesUSD32.52+0.39+1.2029.5933.1032.4232.93
FREEPORT MCMORAN COP & GLD.USD70.12+1.71+2.5069.0070.1969.2571.88
Fresenius Medical Care ADR.USD23.46+0.44+1.8919.2126.8823.4323.71
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.87+0.15+0.4334.8738.3733.7535.48
Frontline PlcUSD39.41+0.34+0.8739.0039.5038.3139.82
FS KKR Capital Ord ShsUSD10.93-0.14-1.2210.4011.0310.8711.20
FTC Solar Ord ShsUSD4.51+0.19+4.404.304.714.374.66
FuboTV Inc.USD9.92+0.09+0.929.1510.309.8410.26
Fury Gold Mines Ord ShsUSD0.54-+0.370.530.620.530.57
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.38-0.23-4.893.944.724.374.58
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.62-0.05-1.872.292.622.582.78
Galiano Gold Ord ShsUSD2.235+0.125+5.922.0202.4702.2002.300
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.75-0.02-0.0921.6921.7921.6522.03
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD238.17+1.12+0.47230.96241.00238.09242.36
Garrett Motion Ord ShsUSD34.13+0.57+1.7033.6034.8333.6134.50
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.3600+0.2200+0.8126.420030.910027.300028.1800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.605+0.085+3.372.5302.8002.5402.740
GE Vernova LLCUSD980.27+39.61+4.21980.29981.00957.36987.22
GEE Group Inc.USD0.23--0.220.210.250.230.23
Generac Holdings Inc.USD270.51+8.15+3.11262.63278.46267.25274.00
GENERAL DYNAMICS ORDUSD359.63-0.59-0.16349.00362.02357.21362.50
General Electric Co.USD342.35+7.05+2.10340.00341.94341.96348.90
GENERAL MILLS ORDUSD34.27-0.24-0.7034.2534.7034.2334.86
General Motors Co.USD84.08+2.58+3.1779.0085.6582.6484.96
Genesco Ord ShsUSD39.09-3.42-8.0438.9039.4138.7943.26
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2138+0.0016+0.750.20900.21730.21170.2279
Genius Sports Ord ShsUSD6.88+0.03+0.446.197.006.777.05
Genmab 10 Sponsored ADR Or.USD24.58-0.50-1.9920.1225.0024.5125.20
Genpact Ord ShsUSD31.02-1.05-3.2630.7331.1430.7832.18
Genuine Parts Co.USD104.72+0.97+0.93102.84106.00104.48105.78
GENWORTH FINANCIAL CL A OR.USD8.87-0.04-0.458.629.068.818.98
Geo Group REIT Ord ShsUSD28.53+0.09+0.3227.8328.3527.7728.76
GERDAU SA ADR REPSG 1 PRFUSD4.67-0.08-1.684.674.774.624.90
Getty Images Holdings Ord .USD0.72-0.02-3.350.650.770.700.78
Getty Realty REIT Ord ShsUSD33.07-0.33-0.9729.2736.9032.8033.35
GigCapital2 Ord ShsUSD9.95+0.01+0.053.9810.089.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD61.99+1.21+1.9958.8264.8461.1962.83
Ginkgo Bioworks Holdings I.USD8.24+0.35+4.377.408.408.108.45
Global Business Travel Gro.USD9.36-0.01-0.059.3410.209.359.39
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD45.76-1.38-2.9245.5046.5245.6047.39
GLOBAL PAYMENTS ORDUSD67.47-0.24-0.3566.9868.8067.0970.50
Global Ship Lease Inc.USD39.37-0.70-1.7535.6739.3739.2140.47
GLOBANT ORDUSD36.86-0.63-1.6836.6340.6736.8238.87
Globe Life Inc.USD167.49+0.73+0.44167.39169.43165.78169.58
Globus Medical Ord Shs Cla.USD77.33-3.06-3.8174.6979.5476.6180.80
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD77.52+1.28+1.6876.9677.7976.2979.51
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD39.60+3.10+8.4939.6039.7439.1440.24
GOLD RESOURCE ORD (GORO)USD1.24+0.04+3.331.141.371.241.29
Gold Royalty Corp.USD2.99+0.11+3.652.703.252.963.10
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 078.09+15.34+1.441 076.511 078.491 075.001 094.18
Goldman Sachs BDC Ord ShsUSD9.27+0.03+0.328.4510.099.249.40
GOLDMINING ORDUSD1.030+0.069+7.211.0101.1001.0001.070
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.73-0.41-5.047.098.527.587.87
Granite Point Mortgage Tru.USD1.45-0.02-1.361.291.611.441.49
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.81-0.04-0.913.764.213.783.99
Green Brick Partners Inc.USD72.08-0.11-0.1564.0086.8471.9074.10
Greenbrier Ord ShsUSD48.46+0.29+0.6038.7458.0748.0549.05
Greif Ord Shs Class AUSD69.38+0.99+1.4568.8869.6469.1470.26
Griffon Corp.USD94.67+0.95+1.0171.45116.4093.9396.32
Grindr Ord ShsUSD12.65+1.01+8.6811.1612.6811.8112.70
Group 1 Automotive Ord ShsUSD325.62+0.29+0.09324.49325.73325.02332.88
Grupo Supervielle ADR Repr.USD11.26+0.26+2.3610.6511.2911.0011.47
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.23-0.81-1.5352.0052.6652.1753.21
GSX Techedu Inc.USD1.49-0.03-1.971.391.541.491.56
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.30+0.60+1.2148.7151.0249.7951.56
H&R Block AktieUSD36.19-0.33-0.9035.9936.4035.8236.91
Haemonetics Corp.USD76.94-1.26-1.6169.5187.9275.9378.43
Hafnia Ord ShsUSD7.44-0.07-0.876.737.907.367.51
Hagerty Ord Shs Class AUSD10.71-0.13-1.2010.3011.4910.6111.20
Haleon PLCUSD9.08-0.06-0.608.579.089.069.15
Halliburton Co.USD38.18-1.42-3.5938.0839.1038.0538.90
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.24-0.05-0.1333.5738.0037.8139.00
HARLEY DAVIDSON ORDUSD26.07+0.43+1.6825.7326.2025.8926.47
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.53+1.67+10.5317.0017.5817.3317.85
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.79+0.17+0.13128.17131.28129.15130.58
Haverty Furniture Companie.USD23.66-0.07-0.3023.3823.9023.6524.40
Hawaiian Electric Industri.USD13.38-0.01-0.0412.1813.5513.2413.46
Hawkeye 360 Ord ShsUSD25.19+1.38+5.8023.0025.9424.1525.89
HCA HOLDINGS ORDUSD390.13+2.95+0.76383.84403.00385.13393.00
HCI Group Ord ShsUSD163.2+2.8+1.73135.5174.0157.4163.7
HDFC BANK ADR REP 3 ORDUSD24.73+0.56+2.3224.1824.9924.5225.18
Healthcare Realty Trust Or.USD20.51-0.20-0.9420.0820.9420.4320.81
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.67+1.38+9.0316.5816.6216.2917.14
HEICO ORDUSD336.49+4.88+1.47304.76360.01335.59341.40
HEICO Ord Shs Class AUSD248.8+1.7+0.71220.0260.4248.7255.8
Helmerich and Payne IncUSD37.01-2.24-5.7135.4737.0036.9738.49
HERBALIFE ORDUSD11.95-0.14-1.1611.9912.7911.9312.82
Hercules Capital Ord ShsUSD15.48-0.02-0.1315.4516.9315.4515.76
Heritage Insurance Holding.USD22.29-0.16-0.7115.0924.6722.1322.72
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD181.09-0.57-0.31180.00183.66178.04182.32
Hertz Global Holdings Inc .USD2.47-0.01-0.402.112.632.422.57
Hewlett Packard Enterprise.USD48.99+0.82+1.7048.6448.9248.1049.60
HEXCEL ORDUSD98.69+0.98+1.0095.73103.4897.57100.09
HF Sinclair Ord ShsUSD67.24-4.02-5.6465.9968.6366.7468.62
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.48-0.37-1.2228.5930.1929.0630.18
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD347.09+1.14+0.33345.70347.10345.22351.70
Hims & Hers Health Inc.USD30.18+3.36+12.5329.8330.0027.8730.28
HIPPO HOLDINGS ORDUSD25.29-0.25-0.9824.9425.3725.1526.00
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD330.08+1.69+0.51329.83332.90329.54338.00
HONDA MOTOR ADR REP 1 ORDUSD26.98+0.54+2.0426.9027.0226.9627.36
Honeywell InternationalUSD227.41+7.10+3.22227.30230.85225.05231.35
Horace Mann Educators Ord .USD48.27-0.24-0.4819.5677.1748.0048.81
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.58-0.18-0.7124.0824.9024.4624.72
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.81-0.08-0.3224.1325.4024.6625.29
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.10+0.24+0.3567.1073.4367.0068.43
Howmet AerospaceUSD270.45+5.78+2.18266.00275.00268.57273.05
HP ORDUSD24.62-0.63-2.4824.5124.9624.5225.76
HSBC HOLDINGS ADR REP 5 OR.USD92.94+0.27+0.2992.8093.6092.8693.80
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD186.12-1.86-0.99186.00191.03185.68195.00
Hudbay Minerals Ord ShsUSD28.75+0.93+3.3428.7530.7728.5230.02
HUMANA AKTIEUSD380.27+1.05+0.28371.44382.01363.79380.79
HUNTINGTON INGALLS INDUSTR.USD299.85+2.17+0.73290.57303.95297.77302.06
HUNTSMAN - HUNUSD15.90+0.24+1.5515.4716.5015.7216.09
HUYA ADRUSD2.44-0.04-1.422.402.672.432.54
HYATT HOTELS CL A ORDUSD198.98-0.38-0.19197.87199.44194.51206.00
Hyliion Holdings Ord ShsUSD7.37-0.04-0.476.868.107.088.22
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.56+0.08+5.071.441.661.551.61
IAMGOLD ORDUSD17.93+1.28+7.6917.7617.9217.7618.47
IBM Corp.USD268.69-3.55-1.30268.04268.17264.80272.25
ICICI BK SAUSD27.82+0.03+0.1126.7628.1527.7928.16
Idaho Strategic ResourcesUSD38.3800+1.9900+5.4735.020044.740038.090043.5000
IDEX Ord ShsUSD222.06+3.57+1.63219.73224.56219.44223.99
IHS Markit LtdUSD27.33+0.47+1.7513.6540.9527.2427.38
ILLINOIS TOOL WORKS USD262.57+5.14+2.00260.31264.21259.31263.47
IMAX ORDUSD42.30+0.06+0.1437.9044.9741.2142.89
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.49-0.13-4.792.492.772.442.55
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD14.8600+1.4400+10.7314.680014.800014.460015.3000
INFOSYS TECHNOLOGIES ADR R.USD11.59-0.15-1.2811.6311.7511.5012.05
ING GROUP ADR (ING)USD30.42+0.21+0.7026.0033.6530.3730.70
Ingersoll-RandUSD76.77+2.77+3.7476.0079.0475.9077.91
INGREDION ORD SHSUSD101.48-0.11-0.1198.00115.06100.72102.20
Innovative Industrial Prop.USD60.53+0.04+0.0759.9062.5060.2461.35
Innovex International Ord .USD28.20-1.25-4.2426.0028.1728.0129.00
INPHI ORDUSD--
Insperity Ord ShsUSD36.21-0.39-1.0736.0136.3835.1236.97
Inspire Medical Systems Or.USD41.13-1.58-3.6941.1042.3440.5643.00
Inspired Entertainment Ord.USD8.11-0.19-2.297.678.988.048.53
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.82-0.16-0.1877.7491.1990.4891.97
Intercontinental Exchange .USD140.10+0.09+0.06139.85141.48139.69142.22
International Flavors & Fr.USD78.38+0.11+0.1477.8078.6978.1880.46
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.39+0.24+0.6636.3136.5936.3237.81
International Seaways Inc.USD81.43-0.58-0.7178.9082.2079.9382.60
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3950-0.0550-3.791.40001.43001.37931.5000
INVESCO LTD USD29.11+0.19+0.6628.2929.9829.0529.82
Invesco Mortgage Capital I.USD8.07+0.13+1.648.068.208.028.16
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.18-0.51-1.7028.9329.4429.0629.87
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD61.23+3.38+5.8461.1861.3460.5963.56
Iqvia Holdings Ord ShsUSD178.31-3.15-1.74174.76181.75176.13183.34
Iron Mountain Ord ShsUSD126.30-0.08-0.06125.52128.03125.69128.82
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.68-0.21-0.3649.6965.8357.4957.70
ISHARES MSCI PACIFICUSD53.90-0.10-0.1853.4355.5053.8654.63
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.95-0.05-0.567.908.407.918.22
ITT Ord ShsUSD195.31+6.18+3.27189.13313.13192.52197.69
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.71-0.08-0.5414.4114.7214.4515.11
JABIL CIRCUIT ORDUSD385.82+1.00+0.26383.80397.00383.85398.89
Jackson Financial Ord Shs .USD109.71+1.02+0.94107.08112.24109.13111.52
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.59-2.41-1.90121.61128.27124.22128.90
James Hardie Industries Pl.USD25.19+1.06+4.3721.5025.4124.9425.35
JanOne Ord ShsUSD25.20-0.53-2.0623.9128.7625.0725.98
Janus International Group .USD5.28-0.07-1.314.836.065.275.55
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.95+0.29+0.4760.1463.7861.7763.45
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.95+0.24+1.2219.8020.4919.6020.40
JM Smucker Ord ShsUSD115.96-0.53-0.46114.87116.91113.50116.02
Joby Aviation Ord Shs Clas.USD9.68+0.53+5.799.629.819.5510.02
John Wiley and Sons Ord Sh.USD43.41-0.76-1.7331.6848.2343.0744.75
Johnson & JohnsonUSD235.85-5.02-2.08234.00236.60233.58239.50
Johnson Controls Internati.USD146.06+1.50+1.04142.02155.89145.96149.23
JPMorgan Chase & Co.USD319.65-1.07-0.33319.41320.00318.84325.92
JPMorgan Chase DRC Rep 1 4.USD18.44+0.14+0.7716.7520.7318.3518.45
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.40+0.32+4.527.317.497.227.57
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD48.2900+0.4600+0.9647.370050.500046.770049.5100
Kartoon Studios Inc.USD1.18+0.06+5.361.051.201.081.26
KB HOME ORDUSD53.22-0.78-1.4452.9053.6053.0455.73
KE Holdings ADR Representi.USD16.57-0.33-1.9216.5718.2216.5516.79
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.54+0.56+1.6034.8736.2735.3036.09
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.9310.9110.93
Kensington Capital Acquisi.USD10.23+0.01+0.109.2916.39
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.25+0.11+0.6117.6119.2418.0818.39
KEYCORP ORDUSD22.42-0.28-1.2322.2924.0022.3722.97
Keysight Technologies Inc.USD357.04+6.37+1.82355.50365.00351.82360.94
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.83-0.44-2.8514.8215.2514.7715.04
KIMBERLY CLARK ORDUSD103.14+0.85+0.83101.12103.80102.21104.07
Kimco Realty REIT Ord ShsUSD25.36-0.56-2.1425.1325.6225.3526.01
Kinder Morgan Inc.USD31.45-0.49-1.5331.0031.8231.0031.72
KINROSS GOLD(KGC)USD27.35+1.77+6.9227.0027.4427.2027.82
Kinsale Capital Group Inc.USD311.96+0.58+0.19304.45323.35311.41319.25
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.84-0.39-1.3228.4928.9028.7029.24
KKR AND CO CL A ORDUSD98.12+1.88+1.9591.73100.5097.81101.05
KKR Real Estate Finance Or.USD7.20-0.03-0.416.137.817.197.40
Klarna Group PLCUSD17.6100+1.3800+8.5017.590017.710016.700017.8350
Klaviyo Ord Shs Series AUSD14.00-0.21-1.4814.0014.9913.8714.64
Knife River Ord ShsUSD80.85+3.93+5.1166.9097.6479.0782.13
Knight-Swift Transportatio.USD79.25-2.30-2.8177.4480.7378.1681.25
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.23+0.15+0.2254.8775.4967.7269.62
Kohls Ord ShsUSD17.22-0.84-4.6516.9118.0016.9318.01
Korea Electric Power ADR R.USD13.62+0.86+6.7413.5014.0013.6013.91
KraneShares Electric Vehic.USD34.25+0.46+1.3534.6440.7434.2434.81
Kraton Ord ShsUSD--
KROGER ORDUSD64.06-0.65-1.0063.9165.0963.7864.98
KRONOS WORLDWIDE ORDUSD6.98-0.06-0.855.957.866.947.20
KULR Technology Group Ord .USD4.04+0.25+6.604.024.403.994.25
Kyndryl Holdings Incorpora.USD11.56-0.14-1.2011.4211.5511.4111.90
L3Harris Technologies Ord .USD304.15-3.64-1.18302.66308.99300.36308.57
Laboratory Corp. Of AmeriUSD264.99-1.17-0.44262.38267.30263.17266.92
Ladder Capital Ord Shs Cla.USD10.11-0.02-0.2010.1011.0110.0710.26
Lake Shore Bancorp Ord ShsUSD15.95-0.33-2.0314.5925.6915.9516.16
Lamb Weston Holdings Ord S.USD45.42+0.04+0.0945.5146.0045.0245.99
LANDBRIDGE COMPANYUSD67.08-2.21-3.1959.4579.1166.4070.06
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD49.74-0.93-1.8449.4349.7449.1650.89
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD92.47-0.59-0.6377.17103.1591.7195.77
LEAR ORDUSD144.50-0.66-0.45141.64147.57144.24149.03
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.77+0.22+2.0910.5111.0010.7011.32
Leidos Holdings Ord ShsUSD114.62-7.11-5.84114.81118.41113.28121.91
Lemonade IncUSD60.74+3.25+5.6560.2861.0059.4961.80
LENDINGCLUB USD18.46+0.41+2.2416.7720.5118.3618.95
LENNAR CL A ORDUSD89.77-0.53-0.5989.7390.5789.5892.39
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.06+0.05+0.1921.5025.0023.9924.70
LG Display ADR Rep 1/2 Ord.USD4.73+0.08+1.614.295.204.674.89
LGL Systems Acquisition Or.USD0.21-0.03-11.290.200.220.190.23
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD34.24-0.07-0.2034.2434.9534.1235.23
Lifezone Metals Ord ShsUSD4.0550+0.1250+3.184.07004.13004.00204.2500
LIGHTINTHEBOX HOLDING CO L.USD3.26-0.25-7.003.303.903.263.47
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.72+0.09+0.888.6910.159.6610.10
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.0500-1.7900-7.2122.690023.320022.810025.2350
LINCOLN NATIONALUSD37.55+0.25+0.6735.7038.8637.4238.23
Linde PlcUSD521.48-2.09-0.40521.49528.00517.77525.87
Lineage Cell Therapeutics .USD1.245-0.025-1.971.1301.3501.2301.318
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD14.370+0.050+0.3511.89014.49014.18014.460
LITHIA MOTORS INCUSD308.56-4.82-1.54239.60346.20308.46319.41
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.59+0.04+0.774.594.614.584.76
Lithium Argentina AG Ord S.USD9.7730+0.1330+1.388.920010.70009.680010.1375
Live Nation Entertainment .USD175.87+3.36+1.95168.73176.97171.72176.00
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.49-0.01-0.185.205.605.475.56
loanDepot Ord Shs Class AUSD1.22+0.09+7.521.141.351.171.26
Local Bounti Ord ShsUSD1.34-0.01-0.741.191.921.321.43
LOCKHEED MARTIN ORDUSD530.64-9.69-1.79530.56534.99528.59535.80
Loews Corp.USD108.30+0.18+0.17107.35109.28107.64108.73
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.26-0.29-2.3110.6112.7412.1912.74
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.22+2.18+2.9175.7878.5576.9579.69
LOWES COMPANIES ORDUSD220.27-0.52-0.23220.00222.80219.99226.20
LTC Properties AktieUSD36.61-0.22-0.6032.6240.1536.2736.80
Lufax Hldg American Deposi.USD1.35+0.02+1.501.231.511.321.36
Lulu s Fashion Lounge Hold.USD7.78+0.10+1.304.589.007.368.16
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.55+0.06+0.658.458.538.258.87
Luxfer Holdings Ord ShsUSD18.01-0.07-0.3916.7518.1017.8918.74
Lyell Immunopharma Ord ShsUSD13.55+0.05+0.3713.3515.1413.2713.96
LYONDELLBASELL INDUSTRIES .USD63.32-1.26-1.9562.0464.6260.8563.84
M&T Bank Corp.USD225.91-5.97-2.57222.37229.96225.64233.23
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.23-0.11-0.07140.32141.85140.32144.74
Macerich REIT Ord ShsUSD25.08-0.20-0.7924.1225.0324.9825.72
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.69-0.49-1.9624.3024.8524.4925.45
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD67.07+0.34+0.5161.2869.9467.0168.37
MagnaChip Semiconductor Co.USD5.93-0.32-5.125.846.375.806.74
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.08-0.54-1.9626.4027.8526.2527.30
Main Street Capital Corp.USD51.30-0.72-1.3851.0051.4651.2353.01
MANCHESTER UNITED CL A ORDUSD23.33+0.12+0.5023.2623.4022.8323.49
Manitowoc Ord ShsUSD12.57+0.11+0.8810.2414.1112.5112.95
Manpower AktieUSD33.36-0.64-1.8833.0433.5633.2034.24
Manulife Financial Ord ShsUSD40.76+0.45+1.1037.0445.2940.3540.86
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD250.99-12.59-4.78249.00256.00248.68255.96
Marcus Corp.USD22.04-0.41-1.8015.6922.0321.8422.43
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.30+0.30+0.8834.0134.6234.0735.43
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD588.98+11.65+2.02577.08602.23587.72603.69
MASCO ORDUSD74.36+0.33+0.4573.1375.6574.2776.32
MASTEC INC (MTZ)USD371.97+9.00+2.48371.00384.52366.29376.23
Mastech Digital Ord ShsUSD7.81-0.08-1.016.428.037.548.00
MasterBrand Ord ShsUSD9.18+0.30+3.328.849.398.999.35
Mastercard Inc.USD490.62+0.64+0.13490.50491.00486.66493.55
Matador Resources Co.USD51.37-2.68-4.9650.8553.2250.8252.27
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD195.15-6.79-3.36196.00222.52194.93202.10
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD88.76+4.30+5.0986.1489.0086.5490.75
MBIA INCUSD6.15-0.02-0.325.036.786.126.23
MCCORMICK STK NUSD47.89-1.06-2.1747.6549.2747.4548.94
McDonalds Corp.USD286.12+1.31+0.46286.00286.85283.60288.24
McEwen Mining Ord ShsUSD20.11+1.20+6.3518.3920.7519.8621.09
MCKESSON ORDUSD779.32-4.73-0.60769.88840.00762.54781.81
MDA Space Ord ShsUSD38.1600+0.8900+2.3938.000038.110036.770038.4400
MDU Resources Group Inc.USD21.05-0.06-0.2820.8621.1921.0021.22
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.8800-0.0800-1.614.85005.00004.85004.9900
Medifast Inc.USD11.93+0.04+0.3410.6913.1411.8912.31
Medtronic PlcUSD80.38+0.18+0.2280.0080.9579.9880.79
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD114.93-3.27-2.77115.11115.95114.87118.95
Mercury General Ord ShsUSD101.07+0.14+0.1390.54110.88100.02102.09
MERITAGE HOMES (MTH)USD72.91-1.53-2.0672.3873.2172.6576.48
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.23-0.65-2.5123.4128.2224.8726.49
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.67+0.36+4.926.658.577.527.89
METHODE ELECTRONICS ORDUSD12.07+0.05+0.429.1514.7011.9912.64
Metlife Inc.USD87.67-1.17-1.3286.5190.0287.5989.62
Mettler Toledo Ord ShsUSD1 155.17+23.68+2.091 138.711 170.421 135.991 167.39
MFA Mortgage Investments I.USD9.35-0.07-0.749.349.409.349.54
MGM Resorts InternationalUSD48.65-0.33-0.6648.7049.4048.5249.81
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD137.35-1.58-1.14136.20138.46137.18140.58
Miller Industries Ord ShsUSD49.01+0.40+0.8148.4950.0048.5649.41
Millrose Properties Ord Sh.USD29.07-0.06-0.2126.4932.1028.9829.72
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.86-0.31-2.3212.6613.1812.8113.31
Mirion Technologies Inc.USD16.77+0.21+1.2714.9118.0016.6417.38
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.87+0.19+2.198.149.938.528.92
Modine Manufacturing Ord S.USD285.98+11.48+4.18286.00291.00278.74291.75
Moelis & Co.USD69.1300+1.4300+2.1165.400073.650069.090071.1800
Molina Healthcare Ord ShsUSD201.88+1.60+0.80193.14202.14194.05201.91
Molson Coors Brewing Ord S.USD40.91-0.68-1.6240.9441.5740.6142.04
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD454.07+6.22+1.39452.89454.00450.71460.88
Morgan StanleyUSD218.08+4.04+1.89217.93220.35216.85220.60
Morgan Stanley Direct Lend.USD15.4100-0.1400-0.9014.060017.310015.375015.8700
MOSAIC ORDUSD22.53-0.16-0.7122.3523.0722.4024.29
Motorola Solutions Inc. Ne.USD411.62-0.64-0.15388.00411.79408.29415.00
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.16-1.53-3.9436.7237.4536.9338.93
MP Materials Ord Shs Class.USD58.25+0.70+1.2258.5959.1158.2160.91
MPLX Common UnitsUSD55.69-1.18-2.0754.5458.5055.5856.93
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD114.25-2.44-2.09104.53150.88114.05117.90
MSCI Ord ShsUSD611.14+12.02+2.01597.38623.56598.76615.45
Mueller Inds Inc.USD137.73-0.36-0.26137.75138.00137.61141.26
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.45-2.39-6.1534.3639.3336.2037.22
Myers Industries Ord ShsUSD26.85-0.25-0.9222.0032.5526.4427.86
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.16-0.05-1.563.183.703.113.40
Nabors Industries Ord ShsUSD95.04-6.59-6.4892.0099.5194.7899.40
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.01-1.32-2.4845.0454.0452.0253.50
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.41+0.19+15.161.391.491.281.44
National Fuel Gas Ord ShsUSD76.82-0.73-0.9476.3781.2575.6777.35
National Grid PlcUSD81.57-0.27-0.3378.3289.3380.7281.85
National Health Investors .USD70.68-1.42-1.9764.6681.4170.2572.03
NATIONAL RETAIL PROPERTIES.USD45.94-0.66-1.4145.6846.1845.8546.64
National Storage Affiliate.USD44.90-0.25-0.5544.3045.4544.6645.57
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.75-0.25-1.0919.3925.5022.2523.00
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD74.45-0.84-1.1274.3778.3673.3576.20
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.445-0.405-5.166.8608.1007.4408.200
Neenah Ord ShsUSD27.56+0.16+0.5824.5027.5627.1127.92
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.94-0.05-5.430.930.980.941.03
Net Lease Office Propertie.USD11.6950-0.0650-0.5510.290012.500011.650011.8700
NetSTREIT Ord ShsUSD19.94-0.44-2.1417.3822.7519.8520.31
New Found Gold Ord ShsUSD1.65+0.07+4.111.571.791.631.72
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.55-0.54-0.9854.1254.8453.9554.88
New Mountain Finance Ord S.USD7.78-0.17-2.147.098.457.768.02
New Oriental Education & T.USD47.05+0.38+0.8045.0052.6446.7547.69
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.80+0.42+0.5772.9475.8673.2174.46
Newegg Commerce Inc.USD18.60+0.07+0.3817.5019.6018.1920.13
NEWMONT MINING CORPUSD105.80+5.57+5.56105.51105.98105.05107.97
NEWSMAX IncorporationUSD7.80-0.39-4.767.778.527.678.32
Nexa Resources Ord ShsUSD14.39+0.66+4.7714.2515.2014.2114.91
Nexgen Energy Ord ShsUSD10.55+0.70+7.0610.5010.5910.2610.71
NexPoint Real Estate Finan.USD14.91-0.46-2.9913.6115.1114.8615.88
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.12+0.13+0.1586.2586.7885.0786.66
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.11-0.43-2.6012.9116.0515.6516.46
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.22+0.29+0.6545.1645.6545.0946.09
Nine Energy Service Inc.USD10.04-0.37-3.559.6011.129.9210.44
Nio Inc. Class A (ADR)USD5.21-0.01-0.105.215.225.205.32
NIQ Global Intelligence PL.USD8.545+0.275+3.337.5108.7008.3008.660
NISOURCE ORDUSD47.48+0.27+0.5747.0247.8746.9347.80
Noble Corporation RightUSD45.16-1.77-3.7744.5346.2745.0646.33
NOKIAUSD14.83+0.03+0.1714.7514.8014.2714.92
Nomad Foods LtdUSD10.34-0.09-0.8610.0010.6510.2910.55
NOMURA HOLDINGS ADR REPTG .USD8.80+0.07+0.808.019.258.798.92
NORDIC AMERICAN TANKERS OR.USD5.44-0.12-2.165.305.855.275.54
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD310.25-3.66-1.17308.88310.27309.19314.03
North American Constructio.USD13.72+0.21+1.5211.5816.3613.4413.82
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.97-0.83-3.9719.9620.1919.6420.26
NORTHROP GRUMMAN ORDUSD544.63-5.71-1.04540.86544.80536.74546.07
Northwest Natural Holding .USD49.68-0.19-0.3749.5049.8849.0449.90
NORWEGIAN CRUISE LINE HOLD.USD20.17+0.74+3.7820.0020.2420.0220.59
NOV Ord ShsUSD20.52-0.61-2.8919.4421.1520.4721.03
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.100+0.660+8.877.9608.8207.9358.270
NOVARTIS ADR REPSG 1 ORDUSD151.60-1.47-0.96138.09155.00151.27153.32
NOVO NORDISK ADR REPSG 1 O.USD43.92+0.04+0.0843.8643.9943.8144.79
NRG ENERGY INCUSD130.47+5.00+3.99130.35131.40126.43131.43
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.44+0.25+2.0512.4012.4112.2812.63
NU SKIN ENTERPRISES CL A O.USD5.16-0.32-5.765.145.415.155.67
Nucor Ord ShsUSD259.32-7.04-2.64256.10264.89256.55270.90
Nuscale Power Corp.USD10.65+0.76+7.6810.6110.6410.4411.25
Nutrien Ord ShsUSD66.15-1.47-2.1765.4767.0065.7566.79
Nuvation Bio Ord Shs Class.USD5.130+0.210+4.274.8005.1304.8705.165
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD169.0700+3.2300+1.95169.0000171.9200168.7000174.3100
NVR Ord ShsUSD6 332.53-42.41-0.676 320.986 466.966 328.896 547.31
O I Glass Ord ShsUSD9.00-0.18-1.918.659.518.969.68
Obsidian Energy LtdUSD10.47-0.59-5.339.3811.3910.2910.59
OCCIDENTAL PETROLEUM CORPUSD54.45-2.09-3.7054.5454.8053.1154.98
Occidental Petroleum Corp..USD32.51-2.04-5.9028.0135.6331.1033.04
Oceaneering International .USD37.88-1.51-3.8337.4639.3337.8339.50
OGE Energy Ord ShsUSD47.94+0.14+0.2947.5548.3147.3248.05
OIL STATES INTL ORDUSD8.20-0.30-3.537.4210.508.198.47
Okeanis Eco Tankers Corp. .USD53.23+0.49+0.9351.6653.2051.6253.45
Oklo Ord Shs Class AUSD60.73+3.24+5.6360.5060.8759.8161.98
Old Republic International.USD38.57-0.01-0.0138.2238.9838.5039.00
Olin AktieUSD25.31+0.18+0.7224.5626.0724.6925.54
OMEGA HEALTHCARE REITUSD45.21-0.57-1.2343.3646.7644.7745.83
Omnicom Group Ord ShsUSD76.53-0.15-0.2076.0376.7675.9477.23
On Holding Ord Shs Class AUSD38.69+0.11+0.2938.5539.0038.1439.75
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.41-0.37-0.4876.8477.6976.7778.28
One Liberty Properties Inc.USD24.30-0.30-1.2220.3524.4324.1524.74
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD57.68+0.97+1.7152.5063.8457.4758.65
ONEOK ORDUSD87.45-3.15-3.4787.0989.5086.1488.98
OppFi Inc.USD8.26-0.11-1.268.009.298.248.58
OR Royalties Ord ShsUSD36.13+2.30+6.8031.8036.2035.9036.77
Oracle Inc.USD192.66+8.53+4.63191.60192.00186.21195.32
ORAGENICS ORDUSD0.62-+0.760.560.690.620.63
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.62+0.10+1.466.596.676.576.66
Organon & CompanyUSD13.46+0.02+0.1513.3813.4813.4213.46
Orion Office REIT IncUSD2.79+0.01+0.182.443.242.772.84
Orion Ord ShsUSD8.11-0.15-1.827.749.367.978.37
Orla MiningUSD11.2050+0.5550+5.2110.230012.250011.070011.7150
ORMAT TECHNOLOGIES INDEXUSD138.77+0.61+0.44127.43159.64136.65138.99
Oscar Health Ord Shs Class.USD29.15+0.89+3.1529.0129.3027.1429.19
OSHKOSH ORDUSD136.65+1.60+1.18110.00142.99136.53139.43
Osisko Develop CorpUSD2.72+0.12+4.422.433.002.712.86
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.82+1.07+1.5171.1272.5471.5572.59
Ouster Inc.USD45.18+5.38+13.5244.8345.1844.0048.38
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD123.37+1.93+1.59120.05126.84123.14128.45
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.66+0.01+0.224.126.244.644.86
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD230.02+3.29+1.45228.97230.26229.39233.14
PagerDuty Inc.USD9.00+0.04+0.398.8810.008.899.21
PagSeguro Digital Ord Shs .USD8.88-0.08-0.898.809.188.839.22
PainReform Ord ShsUSD2.49+1.13+83.091.841.961.363.94
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD284.54+4.92+1.76283.02284.20274.33285.12
PAN AMERICAN SILVERUSD50.97+2.83+5.8851.0051.1950.7852.78
Pandora Media Inc.USD74.69+2.38+3.2973.1275.0073.0175.17
Par Pacific Holdings Inc.USD53.43-2.39-4.2852.2754.5552.5254.41
Park Aerospace Ord ShsUSD33.98-1.68-4.7133.7536.9433.8136.39
PARK HOTELS RESORTS ORDUSD14.40-0.10-0.6913.7115.0414.3014.70
PARKER HANNIFIN ORDUSD919.15+15.67+1.73916.30947.76918.34932.99
Parsons Corp.USD55.5000-1.2000-2.1255.250060.000055.425058.0000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD134.72+0.20+0.15134.67138.37133.50139.44
Paymentus Holdings Ord Shs.USD21.28+0.16+0.7320.0524.6520.8721.71
Paysafe LtdUSD6.96-0.15-2.046.328.576.957.46
PBF ENERGY CL A ORDUSD39.68-2.21-5.2839.0040.6038.8140.34
Peabody Energy Ord ShsUSD26.05-1.35-4.9325.9926.8825.7226.45
Pedevco Corp.USD12.10-0.90-6.9212.1412.8812.0012.86
PEMBINA PIPELINE ORDUSD47.73-0.09-0.2041.2951.8846.5547.83
PennantPark Floating Rate .USD7.77-0.13-1.607.758.437.757.99
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.16+0.04+0.4010.1010.3610.1210.36
Pentair Ord ShsUSD74.24+0.44+0.5973.6574.5574.1376.58
Perfect Ord Shs Class AUSD1.675-0.005-0.301.5301.7001.6601.700
Performance Food Group Ord.USD104.14+0.07+0.07102.85105.29103.58105.39
Permian Basin Royalty Unit.USD27.25-1.21-4.2426.6229.7926.5227.90
Permian Resources Corporat.USD18.9300-0.5800-2.9717.780020.330018.510019.1350
Perrigo Ord ShsUSD10.70-0.30-2.6810.7011.6610.5911.38
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.955+0.005+0.172.6803.0302.8653.125
Petrobras - Petroleo Brasi.USD17.32-1.06-5.7717.3217.3817.2917.78
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.43-0.90-5.4815.4015.4415.4215.85
Pfizer Inc.USD26.02-0.20-0.7426.0226.0725.9826.42
PG&E Ord ShsUSD16.57-0.38-2.2415.9817.1316.3516.97
Philip Morris Internationa.USD181.93-2.37-1.29181.81184.00180.64183.93
PHILLIPS 66 ORDUSD173.31-6.14-3.42170.00176.00171.02174.50
Phinia Ord ShsUSD83.70-1.46-1.7183.2786.4983.5486.94
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD103.27-0.18-0.17102.33104.25102.15103.73
Pinterest Inc.USD21.32+1.11+5.4921.1221.3620.4421.55
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.23-0.09-0.5216.3318.0416.9217.53
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD155.51+3.14+2.06155.57156.71154.40158.78
Planet Fitness Ord Shs Cla.USD49.97-1.04-2.0446.9453.3049.8651.71
Planet Labs PBCUSD30.59-0.56-1.8030.2030.3630.1132.14
PNC FINANCIALSUSD230.50-7.16-3.01227.85235.57229.74239.84
Polaris Inc.USD70.11-0.82-1.1669.5370.4969.9173.00
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.16-0.04-17.950.200.210.150.22
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.45-0.27-0.5349.7651.2650.1850.77
POSCO ADR REPSG 1/4 ORDUSD65.23+1.91+3.0258.1972.3565.0566.11
Postal Realty Trust Ord Sh.USD23.18-0.71-2.9721.1826.5923.0923.99
PPG Industries Ord ShsUSD121.59+2.25+1.88120.62123.00121.29124.18
PPL Ord ShsUSD36.17+0.32+0.8836.1936.3935.3836.35
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--10.360.010.090.020.02
Primo Brands Class A Ord S.USD24.60+0.45+1.8621.9527.3524.2824.65
Primoris Services Ord ShsUSD101.32+2.67+2.7199.20107.5096.27103.12
Procore Technologies Inc.USD42.39+0.03+0.0741.9547.0042.2243.41
PROCTER & GAMBLE ORDUSD150.48+0.87+0.58150.00150.43148.76151.50
PROFOUND MEDICAL ORDUSD6.71+0.09+1.286.547.816.666.98
Progressive Ord ShsUSD203.53+0.42+0.21203.50204.43200.36205.38
ProLogis REIT Ord ShsUSD148.52-0.22-0.15147.80149.90148.24150.18
ProPetro Holding Corp.USD15.18-0.33-2.1314.7416.4014.7415.31
PROSHARES ULTPRO SH 20 YR .USD68.28+0.04+0.0661.0176.2067.2868.28
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.51-0.88-6.1213.5313.5413.4613.76
ProShares UltraShort Russe.USD21.72-0.37-1.6821.7421.7721.2321.82
PROTO LABS ORD (PRLB) USD78.47-0.47-0.6077.9078.9378.3381.29
Provident Financial Servic.USD23.11-0.41-1.7420.6723.5623.0323.76
Prudential Financial 4 125.USD16.43+0.09+0.5514.9317.9816.3416.43
PRUDENTIAL FINANCIAL INCUSD108.72+0.22+0.20106.85110.00108.58109.66
Public Service Enterprise .USD80.14+0.44+0.5579.1581.3279.3580.83
Public Storage REIT Ord Sh.USD321.09-1.85-0.57317.66324.43319.74326.53
PULTEGROUP ORDUSD122.84-0.34-0.27122.09122.83122.22126.94
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD83.28+1.32+1.6182.6283.6582.4185.28
Q2 Holdings Ord ShsUSD44.04+0.15+0.3442.5947.7143.2045.27
QIAGENUSD37.02-0.04-0.1131.5648.8436.7437.30
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD724.38+16.64+2.35724.01730.00714.47735.33
QuantumScape Ord Shs Class.USD7.23+0.14+1.977.237.297.207.60
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD202.18-0.88-0.43201.33202.43200.37203.20
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.55-0.11-0.3233.9935.1434.4835.05
RALPH LAUREN CL A ORDUSD412.36+8.38+2.07412.36420.19410.85421.60
RANGE RESOURCES ORDUSD37.45-1.14-2.9534.5739.9937.4438.67
Raymond James Ord ShsUSD154.73+0.33+0.21151.93157.75154.23156.89
Rayonier IncUSD21.5600-0.3600-1.6421.250021.930021.525022.2200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD183.65+0.12+0.07183.80185.00182.88186.46
Ready Capital Ord ShsUSD1.73+0.04+2.071.601.801.721.79
Realty Income REIT Ord ShsUSD62.16-0.57-0.9062.0962.2762.0762.97
Reddit Ord Shs Class AUSD181.89+19.79+12.21182.01182.25167.91182.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD14.81-0.31-2.0514.7414.7814.7216.00
Redwood Trust Inc.USD5.24-0.02-0.294.975.415.205.38
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.61-0.67-2.2728.3929.0028.5729.59
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.43-0.02-0.01197.82335.03209.89214.07
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD208.13-1.78-0.85206.00210.40207.00209.28
Resideo Technologies Ord S.USD31.62-0.04-0.1331.1931.9531.4933.20
Resmed Ord ShsUSD192.81-1.97-1.01190.49194.98191.65197.41
Restaurants Brands Interna.USD75.65+0.80+1.0775.3675.8474.5375.76
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.79+0.16+0.7520.5621.3920.6821.39
Rexford Industrial Realty .USD34.81-0.28-0.8034.4535.1534.7335.69
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.20-4.84-3.16147.70155.90147.69162.75
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.17-0.13-9.691.071.301.161.25
RingCentral Ord Shs Class .USD38.32-0.32-0.8334.2543.0738.1239.60
Rio Tinto PlcUSD105.90+0.55+0.5296.48107.10105.75107.40
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.20-0.11-1.189.209.549.159.48
RLX Technology American De.USD2.02-0.04-1.712.012.101.972.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.09-0.41-1.2531.7932.2931.7733.25
Roblox Ord Shs Class AUSD45.67+2.36+5.4545.3045.6143.5645.82
Rocket Companies Ord Shs C.USD13.92+0.85+6.5013.8213.9713.8314.55
Rockwell Automation AktieUSD463.73+4.39+0.96463.05471.80463.50473.91
Rogers Communications Non-.USD38.88+0.32+0.8336.2542.6038.2539.14
Rogers Ord ShsUSD155.14+4.08+2.70153.40171.44154.40160.45
ROLLINS ORDUSD46.92-0.28-0.5846.4547.2946.6547.35
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD332.45-2.52-0.75332.10336.17330.64338.11
Royal Bank of Canada Ord S.USD199.06-0.48-0.24195.99199.00197.47201.65
ROYAL CARIBBEAN CRUISES OR.USD313.73+19.35+6.57311.55313.50308.00315.48
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD30.11+0.51+1.7226.7130.2629.2330.14
RXO Ord ShsUSD27.71-0.64-2.2626.5227.6827.1528.90
Ryder System Ord ShsUSD277.57-2.76-0.98252.00287.59272.18280.99
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD424.13+5.22+1.25422.92424.75418.00429.39
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.75-2.54-3.4271.0073.0571.6074.29
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.82-0.09-1.236.207.456.766.96
Safehold Ord ShsUSD15.71-0.10-0.6314.6121.7115.5415.97
SALESFORCE.COMUSD164.63-1.26-0.76164.91165.00164.17169.95
Sally Beauty Aktie USD13.63-0.23-1.6212.2013.9213.4914.20
Samsara Ord Shs Class AUSD33.56-0.10-0.3033.2036.5833.0134.44
SandRidge Energy IncUSD14.21-0.84-5.5814.2116.1814.2014.57
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.80-0.45-1.0243.8143.8843.7244.14
SAP ADR Representing 1 Ord.USD164.30+0.12+0.07164.30168.05164.20168.05
Saratoga Investment Ord Sh.USD21.92-0.52-2.3221.9222.0421.9222.49
SASOL ADR REP 1 ORDUSD11.40-1.61-12.3511.0012.4511.3011.55
Savers Value Village Ord S.USD10.1400+0.1500+1.507.690011.26009.915010.3100
SCHLUMBERGER ORDUSD53.72-2.46-4.3853.7054.0053.5255.66
Schneider National Inc.USD37.71-0.74-1.9136.6038.7037.3538.57
Schweitzer Mauduit Interna.USD8.10-0.03-0.377.329.288.058.38
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD109.39-4.42-3.88109.60113.00108.74113.77
Scorpio Tankers Inc.USD78.74-0.31-0.3977.5980.2576.4579.00
Scotts Miracle Gro Ord ShsUSD63.18+1.51+2.4561.2764.7562.5465.95
Sea LtdUSD86.64+3.70+4.4686.0087.8085.3388.23
Seabridge Gold IncUSD30.39+2.35+8.3829.0431.2829.9831.42
Seadrill 2021 Ltd Register.USD42.36-1.89-4.2742.0544.3542.0143.16
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD54.34-2.81-4.9254.0054.3153.9155.04
See SES:xnys (SES AI Corpo.USD1.12+0.05+4.211.101.221.111.20
Select Energy Services Ord.USD18.48-0.43-2.2717.5019.1018.2518.75
SelectQuote Ord ShsUSD0.94+0.05+6.140.891.030.890.96
Sempra Energy Ord ShsUSD91.93-0.36-0.3991.4292.1791.2092.65
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.24+0.06+0.847.017.507.137.43
SENTINELONE CL A ORDUSD15.19+0.34+2.2915.0915.2514.8715.51
SEQUANS COMMUNICATIONS S A.USD3.27+0.21+6.863.123.793.113.41
Seritage Growth PropertiesUSD2.66+0.03+0.951.073.032.622.71
SERVICE COPR. INTL (SCI)USD74.00-2.56-3.3473.4374.2773.9176.43
SERVICENOW ORDUSD104.24+2.09+2.05104.25104.58103.35107.18
SFL ORDUSD11.44-0.06-0.4810.6512.5411.3111.46
SHAKE SHACK CL A ORDUSD58.40+0.18+0.3158.3359.8657.4059.42
SharkNinja Ord ShsUSD133.1-0.7-0.53121.2149.8133.0139.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD82.59-3.07-3.5882.7883.1281.8083.04
Sherwin-Williams AktieUSD320.19+2.89+0.91319.38320.39319.39327.33
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD39.95-1.23-2.9939.6340.8239.7942.66
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD69.80+2.50+3.7160.5977.2869.5471.26
Shopify Subordinate Voting.USD112.49+4.25+3.93111.16112.49110.20115.32
Shutterstock IncUSD13.6700-0.6200-4.3411.960016.230013.610014.3475
Sibanye Stillwater LimitedUSD10.72+0.86+8.6910.6910.8010.6311.08
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.58-1.67-1.8586.4990.9288.2592.98
Silgan Holdings Inc.USD40.77-0.14-0.3440.3740.9940.7242.18
SILVERCORP METAL ORDUSD12.21+0.91+8.0511.1712.3012.0712.94
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.14-0.56-2.9916.8526.0517.9819.79
SIMON PROPERTY GROUPUSD215.64-3.40-1.55214.87216.75214.44219.87
SiriusPoint Ord ShsUSD23.16-0.22-0.949.3925.8822.8423.52
SiteOne Landscape Supply I.USD107.27+0.77+0.7288.71129.00106.52109.93
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD23.36-0.08-0.3422.9824.0723.0923.86
Sixth St SpecialtyUSD16.40-0.08-0.4916.4018.3916.3716.77
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.86+0.23+2.678.009.758.669.33
Skyline Champion Ord ShsUSD78.67+0.02+0.0258.1085.3378.0082.06
SL GREEN RLTY REIT ORDUSD51.47+0.32+0.6349.6452.7250.8452.44
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD28.47-2.68-8.6028.4529.0628.4029.69
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.52+1.20+2.7744.3046.0044.4945.58
SNAP ON ORD SHS USD386.56-0.92-0.24386.64395.59386.30393.94
SnapchatUSD5.71+0.45+8.565.705.735.385.74
Snowflake Ord Shs Class AUSD240.80+8.02+3.45240.28241.00230.02244.63
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD83.23-0.89-1.0671.3483.7081.6085.15
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.93-1.94-2.4675.4287.0076.6780.00
Sonoco Products Ord ShsUSD50.33-0.24-0.4750.0650.5950.2551.90
Sonoma Pharmaceuticals Inc.USD1.11+0.02+1.831.061.171.091.17
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.40-0.13-0.6320.3820.6020.3320.65
SOS Ltd - ADRUSD1.00+0.04+4.170.931.020.951.03
SOUTHERN COPPER ORDUSD193.34+3.55+1.87193.00199.96192.15201.82
SOUTHERN ORDUSD93.84-0.16-0.1792.8894.9092.7594.75
SOUTHWEST AIRLINESUSD46.09+0.62+1.3645.8046.2145.7947.69
Southwest Gas Holdings Ord.USD88.40-0.61-0.6982.1194.5187.3588.97
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.43+0.20+1.1017.6618.5017.7619.25
Spire Ord ShsUSD78.70-0.40-0.5178.2379.0278.2779.41
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.19-+2.620.180.210.180.21
Spotify Technology Ord ShsUSD479.75-2.25-0.47476.00484.75475.00490.27
Sprinklr Ord Shs Class AUSD5.32-0.02-0.375.205.525.205.41
Sprott Physical Platinum &.USD13.97+0.57+4.2512.7114.7513.9614.31
Sprott Physical Silver Tru.USD22.38+0.82+3.7820.4522.3422.2822.76
Spruce Power Holding Ord S.USD2.88+0.04+1.412.573.412.822.95
SPX Technologies Ord ShsUSD237.3700+7.3200+3.18211.2500240.0000234.7500242.0000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.01+0.09+0.1464.4965.4564.4666.14
STAG Industrial REIT Ord S.USD38.52-0.26-0.6737.0739.8138.4138.94
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.57-0.01-0.283.543.653.493.72
Standard Motor Products Or.USD39.06-0.34-0.8638.8544.5038.9940.78
STANLEY BLACK AND DECKER O.USD84.82+1.20+1.4483.2086.0084.6687.29
Star Group LPUSD12.56-0.07-0.5512.4013.4212.5012.74
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.82-0.19-1.0916.8117.1316.8017.14
STATE STREET STOCKUSD167.46-0.17-0.10164.35170.64166.91170.54
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.05+0.18+2.627.007.137.027.30
Stellus Capital Investment.USD8.91-0.11-1.178.299.858.879.23
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.76+0.45+6.167.058.907.698.19
Stepan Ord ShsUSD54.51+0.03+0.0654.0765.1353.9755.28
STERIS Ord ShsUSD205.95-1.61-0.78204.84205.90205.68209.62
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD78.96+1.66+2.1578.8079.8078.6480.43
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD83.61-14.11-14.4483.2689.0680.4297.00
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD307.88-4.32-1.38308.05312.24306.67312.31
StubHub Holdings Ord Shs C.USD11.4950+0.0350+0.3111.080011.900011.180011.6500
STURM RUGER ORDUSD38.35-1.12-2.8438.0738.9738.3439.47
Summit Hotel Properties In.USD6.38+0.18+2.905.896.796.006.39
Sun Life Financial Ord ShsUSD76.60-0.05-0.0675.99122.6076.1777.01
SUNCOR ENERGY ORDUSD59.64-1.97-3.1953.3265.1358.2059.76
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.84-0.48-0.7357.5570.5562.9265.16
Super Group Ord ShsUSD13.66+0.18+1.3413.4114.3013.4314.05
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.87-0.20-2.218.749.068.799.30
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.08-0.53-1.2737.0043.8040.8642.26
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.69+0.50+0.6376.0281.2278.3479.72
T1 Energy Ord ShsUSD8.9100+0.4100+4.828.66008.93008.57009.5650
TAIWAN SEMICONDUCTOR MNFTG.USD440.87+16.94+4.00439.71440.99431.93442.58
Takeda Pharmaceutical Co L.USD15.77-0.14-0.8815.1017.0015.7515.88
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.31+0.05+0.499.289.379.309.49
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.86-1.10-7.3513.2014.0413.8414.29
TANGER FACTORY REITUSD40.61+0.15+0.3640.3340.7540.3141.03
Tapestry Inc.USD151.10+3.68+2.50151.00151.22149.98156.74
Targa Resources Ord ShsUSD262.30-10.30-3.78255.35270.49262.02268.15
TARGET ORDUSD133.17-2.06-1.52133.41133.88133.06137.87
Taseko Mines Ord ShsUSD7.78+0.28+3.737.148.467.728.15
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.06-0.33-0.4861.2875.2767.6869.44
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD216.14+5.76+2.74209.43222.90214.74218.99
Team Inc.USD17.30+0.64+3.8412.8521.6516.2117.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.52-2.27-3.2161.9771.6168.2670.35
TECK RESOURCES CL B ORDUSD66.16+1.41+2.1857.4468.0065.9468.46
Tecnoglass Ord ShsUSD43.94+0.15+0.3438.6449.2443.6745.68
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.53+0.13+0.1775.3976.6573.5076.20
Tekla Healthcare Investors.USD19.52+0.17+0.8819.3521.0819.4019.70
Teladoc Health Inc.USD7.46+0.12+1.637.407.717.367.78
TELECOM ARGENTINA SAUSD15.09-0.17-1.1114.7515.3014.8815.47
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD628.27+2.25+0.36617.44639.35623.49636.83
TELEFLEX ORDUSD130.12-0.36-0.28111.00147.47128.86132.39
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.08+0.22+1.3915.9616.4816.0516.39
Telephone and Data Systems.USD39.85-0.30-0.7539.5440.0039.5040.38
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.81-0.08-0.6311.7411.9011.7911.97
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.24+0.02+0.229.219.369.199.38
Tenet Healthcare Corp.USD179.1100+4.4500+2.55171.8400185.4300174.8900179.9900
Tenneco Ord Shs Class AUSD38.84+0.07+0.1832.5840.0037.6339.85
Teradata Corporation Aktie.USD33.62+0.62+1.8833.6334.0432.9333.91
Terex Ord ShsUSD65.39+1.59+2.4948.4767.6665.0667.00
TERNIUM ADR REPRESENTING T.USD49.90+0.35+0.7145.6655.3649.7051.00
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.16-0.24-2.3110.2011.2110.0910.46
Teucrium Soybean FundUSD24.15+0.02+0.0821.7224.4223.8624.17
TEVAUSD33.68-0.96-2.7633.5335.8033.6235.25
Texas Pacific Land USD362.97-15.94-4.21363.00377.00361.92372.88
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD93.80+0.98+1.0693.3796.7292.6595.01
TFI International IncUSD155.7000-4.7000-2.9380.0000186.7800154.7100162.0550
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.03-1.26-2.7843.9544.3043.9045.54
The Magnum Ice Cream Compa.USD17.82-0.11-0.5916.1218.2517.7618.04
The Travelers Companies In.USD306.49+2.03+0.67303.04307.00299.17309.01
The Walt Disney Co.USD101.72+1.68+1.68101.62102.07100.59102.40
Thermo Fisher Scientific O.USD473.70+4.83+1.03465.80477.00468.50476.34
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.00-1.17-1.5267.7786.0875.6380.02
TIC Solutions Ord ShsUSD8.54+0.08+0.957.6510.208.508.84
Tidewater Ord ShsUSD74.28-2.63-3.4270.9278.2574.1376.25
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.15-0.30-5.505.136.055.105.70
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD139.13+2.07+1.51138.00153.59138.78142.92
TITAN INTERNATIONAL ORDUSD7.60-0.13-1.626.178.687.558.04
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD167.29-1.12-0.67166.50170.00164.51168.74
TKO Group Holdings Ord Shs.USD201.19-1.38-0.68196.78206.29199.64204.98
Toast IncUSD25.06+0.24+0.9524.8625.1124.8825.62
TOL BROTHERSUSD148.72+1.62+1.10147.78149.20147.98152.58
Toro Ord ShsUSD88.85-1.89-2.0888.4392.8188.5492.92
TORONTO DOMINION ORDUSD117.36+0.03+0.03116.25118.55116.40118.55
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.78+0.42+1.8217.8229.6823.7223.80
TotalEnergies ADRUSD84.11-3.91-4.4484.1685.6383.2084.70
TOYOTA MOTOR ADRUSD180.30+5.35+3.06180.00181.40180.05181.15
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.96-0.41-2.2318.0918.1917.5718.33
Trane Technologies Ord ShsUSD472.62+14.37+3.14465.87477.24463.48477.46
TransDigm Group Ord ShsUSD1 277.78+21.73+1.731 217.791 295.001 265.951 288.17
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.83-0.21-3.485.835.885.805.96
Travel Leisure Ord ShsUSD74.32+0.19+0.2673.7474.3373.9376.07
Trex Ord ShsUSD46.37+0.74+1.6245.4447.3246.3347.91
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.0650+0.1350+3.443.71004.40004.05004.1990
TRINET GROUP ORDUSD46.67-0.71-1.5046.2546.9746.1547.98
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.73+1.57+5.3830.4931.9530.4031.43
TriplePoint Venture Growth.USD5.39-0.19-3.325.385.405.385.70
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD8.05+0.03+0.376.608.007.928.19
Truist Financial Ord ShsUSD48.49-3.18-6.1548.6048.9148.3152.07
TRX Gold Ord ShsUSD0.98+0.05+5.110.961.080.971.03
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD76.54+1.62+2.1676.1686.8475.6477.90
Twenty One Capital Ord Shs.USD6.090+0.320+5.556.0006.6105.9606.290
TWILIO INCUSD202.03-2.05-1.00200.00208.50201.64209.85
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD289.85-8.99-3.01282.72295.54286.01300.00
Tyson Foods Ord Shs Class .USD57.29-0.14-0.2456.7758.1256.6657.50
Uber Technologies Ord Shs .USD72.86+4.01+5.8272.6772.9970.4673.48
Ubiquiti Ord ShsUSD574.85-13.88-2.36570.00585.00572.43610.05
UBSGROUPUSD49.55+0.58+1.1849.4750.0049.5350.05
UDR AktieUSD38.90-0.50-1.2738.6439.1738.8539.42
UGI ORDUSD34.36-0.30-0.8534.2534.6734.2834.96
UiPath Inc.USD10.82+0.27+2.5110.7510.8410.6211.08
UL Solutions Ord Shs Class.USD96.97+0.04+0.0487.80105.7996.3498.63
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.03-0.03-0.415.896.155.906.20
Unifirst Ord ShsUSD263.86-0.97-0.37263.18263.88262.26270.22
Unilever ADR Reptg 1 Ord S.USD58.67-0.25-0.4258.6658.9358.5459.06
UNION PACIFIC (UNP)USD267.43-5.27-1.93267.00269.50267.04272.64
Unisys Ord ShsUSD3.77-0.08-2.083.454.343.764.02
UNITED MICROELECTRONUSD23.07+1.44+6.6623.1023.2022.3823.36
United Natural Foods Inc.USD50.32-0.08-0.1547.8652.6648.9550.50
United Parcel ServiceUSD108.89+0.79+0.73108.61110.00108.26110.62
United Rentals Ord ShsUSD1 083.93+9.69+0.901 061.041 104.811 075.921 093.57
United States AntimonyUSD7.4700+0.4300+6.117.48007.56007.40007.8593
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD411.19+4.99+1.23410.63411.44399.65414.16
Unity Software Ord ShsUSD28.50+1.26+4.6328.0228.4227.7728.54
Universal Corp.USD53.31-0.62-1.1553.0758.0752.8953.92
Universal Health Realty In.USD40.30+0.04+0.1039.7541.0239.6440.60
Universal Health Services .USD145.98-0.45-0.30146.00152.42143.50148.00
Universal Security Instrum.USD5.26-0.84-13.774.866.675.096.15
Unum Ord ShsUSD91.84-0.89-0.9679.3494.0091.5493.22
Unusual Machines IncUSD24.7400+0.3100+1.2724.890025.500024.250027.0900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.71+0.14+8.601.721.771.621.82
URANIUM ENERGY ORDUSD11.78+0.75+6.8011.7611.8311.5412.31
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD57.79-1.15-1.9557.3659.0657.7559.56
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.05-0.68-2.5426.0430.3926.0126.81
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.36-0.03-1.052.372.462.332.61
V2X Inc.USD87.3500-3.4600-3.8187.200089.890086.680091.8000
VAALCO ENERGY ORDUSD5.43-0.04-0.645.105.755.405.64
Valaris Ord ShsUSD86.71-3.24-3.6083.6090.1186.0488.55
VALE ADR REPTG ONE ORDUSD15.99+0.28+1.7815.7016.4015.9616.36
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD247.19-11.48-4.44247.50252.34241.15249.20
Valhi Ord ShsUSD14.66-0.14-0.9514.4015.5014.4615.10
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD162.22+2.68+1.68162.24165.00161.67166.90
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD83.45-1.15-1.3682.1984.5883.0784.84
Venture Global IncUSD11.70-1.36-10.4311.7511.8011.6612.30
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD96.3400+0.2700+0.2894.900097.400094.965097.8300
Veralto Ord ShsUSD82.71-0.65-0.7881.5490.1282.2684.31
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.07-1.04-2.1647.0547.6447.0247.75
Vermilion Energy Ord ShsUSD10.57-0.49-4.4210.4611.6510.2510.60
Versigent Ord ShsUSD46.9700+0.2800+0.6031.140050.000045.780048.3600
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.21+0.07+3.042.212.262.202.33
Vertiv Holdings CoUSD311.86+9.05+2.99311.50312.96310.37319.84
VF Ord ShsUSD17.97+0.33+1.8417.6818.5017.8018.48
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.00-0.52-1.8227.9928.2127.8928.57
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.87-0.05-0.3613.0314.7013.8714.11
Virgin Galactic Holdings I.USD3.56-0.36-9.083.513.593.554.17
Virtus AllianzGI Artificia.USD27.65+0.84+3.1327.2729.7827.0227.70
Virtus AllianzGI Diversifi.USD28.20+0.79+2.8825.7730.2227.8128.50
Virtus AllianzGI Equity & .USD26.46+0.46+1.7724.5227.5026.2126.58
Visa Inc.USD324.00+1.61+0.50323.83324.00322.75326.44
Vishay Intertechnology Ord.USD63.71+4.33+7.2963.6064.4960.5964.75
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD153.61+5.59+3.78153.50153.70150.25155.45
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.0550-0.6575-3.9316.010016.440016.000016.4700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.6450+0.0550+1.533.50003.95003.63003.9500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.43+0.05+3.621.281.431.351.44
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.34+0.07+0.1837.5938.9638.2839.16
Voyager Technologies Ord S.USD40.3000-0.8500-2.0740.000040.800039.828042.6200
Vulcan Materials AktieUSD293.08+6.61+2.31279.42293.99287.87299.37
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.49-1.23-1.6074.8376.1175.3676.97
W&T Offshore Inc.USD3.39-0.68-16.633.353.603.383.54
Wal-Mart Stores Inc.USD120.82-0.22-0.18120.45120.70118.58121.49
Walker & Dunlop Ord ShsUSD51.34-1.92-3.6150.7551.6651.1555.00
Wallbox Ord Shs Class AUSD2.87+0.07+2.502.293.062.662.96
Washington Prime Group Ord.USD--
Waste Connection USD154.95-1.16-0.74140.38173.68153.73156.50
Waste Management Ord ShsUSD216.93-2.52-1.15216.00217.49215.56218.16
Water Corp Ord ShsUSD357.76+2.23+0.63353.12357.50353.63360.08
Wayfair Ord Shs Class AUSD82.97+5.38+6.9380.0084.5080.0084.91
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.01+0.57+0.50113.09114.98112.20114.54
Wells Fargo & Co.USD83.19-0.54-0.6482.4283.7583.0384.93
WELLTOWER ORDUSD212.88-1.35-0.63206.24219.31211.65215.62
WESCO International Inc.USD347.86+1.09+0.31344.78356.39347.47360.55
West Fraser Timber Ord ShsUSD70.82+1.78+2.5870.2571.1269.5171.46
West Pharmaceutical Servic.USD331.22+2.40+0.73326.89335.38326.68331.55
Western Alliance Ord ShsUSD81.81-1.87-2.2381.0086.0081.4885.54
Western Copper and Gold Co.USD2.56+0.14+5.792.322.772.542.66
WESTERN UNION ORDUSD7.50-0.06-0.737.527.637.487.75
WESTINGHOUSE AI (WAB)USD268.97+3.77+1.42264.26274.31268.03272.75
Westlake Chemical Partners.USD23.33+0.01+0.0421.0523.4622.9923.45
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.00+0.57+3.2715.8818.3517.4818.25
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD131.70-3.80-2.81128.78135.50129.60136.23
WeyerhaeuSer REITUSD24.65-0.20-0.8024.5425.6524.5625.42
Wheaton Precious Metals Ak.USD123.98+7.88+6.79123.66125.00123.10126.01
Wheels Up Experience Ord S.USD8.37+0.13+1.587.559.728.288.95
WHIRLPOOL ORDUSD41.88-1.01-2.3541.9242.2841.6644.95
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.48-0.60-0.8370.6771.5270.0272.18
Williams Sonoma Ord ShsUSD223.28-0.26-0.12216.83242.37222.75230.50
Winnebago Industries Ord S.USD29.47+0.23+0.7929.1529.7629.2430.42
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD49.11+5.97+13.8449.5149.9046.1951.87
Wolverine World Wide Ord S.USD17.79-0.24-1.3017.2518.2417.5018.67
Woodside PetroleumUSD20.65-2.43-10.5120.7521.4820.6321.42
Woori Financial Group Inc.USD64.83+2.55+4.0932.3465.7064.3865.33
Workiva Inc.USD48.81-0.12-0.2542.7157.9048.4550.25
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD59.86+0.37+0.6252.1070.5559.4860.69
Worthington Steel Ord ShsUSD41.74-1.71-3.9439.5347.5941.6744.55
WPP ADR Representing 5 Ord.USD18.73-0.34-1.7818.4918.9318.7119.26
WR Berkley Ord ShsUSD68.02-0.25-0.3767.4468.6267.7868.50
WW Grainger Ord ShsUSD1 314.38-1.49-0.111 296.021 333.801 305.011 332.68
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.57-0.14-0.7616.1519.0217.4817.81
XCEL ENERGY ORDUSD79.35+0.72+0.9275.0082.7177.7779.37
Xerox Holdings Ord ShsUSD3.42-0.05-1.443.213.553.413.57
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD14.50+0.01+0.0714.5114.5514.3014.72
XPO Logistics Ord ShsUSD220.64-7.69-3.37219.38221.45217.27231.01
Xylem IncUSD111.00+0.92+0.84109.60112.62110.73112.52
Yalla Group Ltd. - ADRUSD5.41+0.10+1.884.966.075.295.45
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.88-0.55-1.0848.3251.4149.5751.89
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD30.5150+2.8250+10.2028.000030.210026.260030.9000
YPF Sociedad Anonima ADR E.USD52.62-3.27-5.8552.0158.9252.0454.25
Yum China Holdings Inc.USD44.26-0.37-0.8344.0045.7944.2044.98
Yum! Brands Inc.USD154.73+0.42+0.27154.60154.66153.56155.45
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.07+0.38+8.104.995.384.795.36
Zeta Global Holdings CorpUSD19.7600-0.4500-2.2319.840019.900019.682020.7100
ZIM Integrated Shipping Se.USD24.92-1.31-4.9924.8725.5024.9025.93
ZIMMER HOLDINGS INCUSD88.26-0.31-0.3586.5489.6787.5489.70
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.65+0.04+1.112.944.193.523.77
Zoetis Ord Shs Class AUSD79.96+0.39+0.4979.5181.0078.9382.05
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.90+0.07+0.3120.0124.8822.5122.99
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ
2026. június 9.
Nagy emelkedés után jöhet a visszaesés?
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.
Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF350.40+0.20HUF
USDHUF302.21-0.07HUF
OTP43 850+3.20HUF
MOL3 760-1.73HUF
RICHTER12 120+1.59HUF
MTELEKOM2 706-0.88HUF
ERSTE BANK AG111.40+2.20EUR
BUX137 602.78+1.38
DAX24 894.01+1.05EUR

TermékUtolsó árVált.%Deviza 
BUX137 602.78+1.38
DAX24 894.01+1.05EUR
ATX6 420.63+2.59

TermékUtolsó árVált.%Deviza 
OTP43 850+3.20HUF
MOL3 760-1.73HUF
RICHTER12 120+1.59HUF
MTELEKOM2 706-0.88HUF
AKKO INVEST ORD240+3.90HUF
BIF267-2.91HUF

TermékUtolsó árVált.%Deviza 
EURHUF350.40+0.20HUF
CHFHUF380.39-0.37HUF
USDHUF302.21-0.07HUF
EURUSD1.1589-0.02USD
EURCHF0.9211+0.04CHF
EURGBP0.8643+0.01GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1215 190+40.04HUF
EBCBKTS3699+25.32HUF
EBGOLDTL03123 226+23.72HUF
EBWTIOTL1412 491-44.99HUF
EBEURHUFTL6950-43.18HUF
EBNDQTS194 358-38.47HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.701.60+1.41EUR
ISHARES CORE MSCI WORLD UC.124.27+1.11EUR
Vanguard FTSE All-World UC.164.60+1.32EUR
BTCetc Bitcoin Exchange Tr.50.85+3.86EUR
iShares NASDAQ 100 UCITS E.1 509.60+2.50EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Gyorsan a háború előtti szintre eshet az olaj ára

Karen Ward, a JPMorgan vagyonkezelési üzletágának stratégája szerint az olajárak hirtelen zuhanása jelentős lendületet adhat a...

2026. június 15.

Zöld utat kapott a médiaszektor gigafelvásárlása

Az Egyesült Államok Igazságügyi Minisztériuma...

2026. június 15.

EURHUF: ötéves csúcsok felé haladva

A hazai piacon a kedvező közel-keleti hírek hullámain tovább menetel a...

2026. június 15.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Trump ajándéka

Donald Trump vasárnap ünnepelte 80. születésnapját és lényegében élet-halál kérdést csinált belőle, hogy ez alkalomból...

2026. június 15.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

A régiós CECE index összetétele nem változik a június...

2026. június 4.

Chart

OTP: A szektorral együtt ugrott

CHART

A 40.000 forintos lélektani szint érintését követően megtáltosodott az OTP árfolyama. Az...

2026. június 15.

MOL: Nem szereti a békét

CHART

Az energetikai és olajcégeknek nem tesz jót az iráni megállapodás, ami nyomás alá...

2026. június 15.

Richter: Megvolt a mélypont?

CHART

Lokális mélypontot alakított ki szerdán és csütörtökön a Richter, miközben az MACD...

2026. június 15.

MTel: Csúcsközelben

CHART

Történelmi csúcs közelében tartózkodik a Magyar Telekom árfolyama. A részvényt a...

2026. június 15.

BUX: Elsőre visszapattant

CHART

Ma reggel lepattant a 137.558 pontos májusi lokális csúcsról a BUX index. Ennek ellenére a technikai...

2026. június 15.

S&P 500: Felpattant

CHART

A megugró infláció és az közel-keleti helyzet feszültebbé válása elgáncsolta az...

2026. június 12.

Agrár sarok

Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a globális élelmiszerárak, érdemes áttekinteni a...

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

Tovább gombolyítva a múlt héten elindított fonalat, most Románia agrárpotenciálját tekintem át. Röviden: hatalmas, de csak közepesen kihasznált....

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.

Videó

A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.

Elemzés

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

ELEMZÉS

Az adatközponti csipek piaca kezd túlzsúfolttá válni. Az Nvidia ezért több új bejelentést is...

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Podcast

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

PODCAST

Harmadik hónapja növekszik a FAO élelmiszer árindexe. Az ENSZ szervezetének mérőszáma...

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben