Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.79+0.16+5.892.532.802.652.79
3M Co.USD170.77+11.66+7.33170.26171.14169.00176.15
A K A BRANDS HOLDING ORDUSD10.82-0.28-2.524.5813.7510.3010.82
A.O. Smith AktieUSD58.75-0.13-0.2258.0859.4058.1359.38
A10 Networks Inc.USD36.42+0.63+1.7535.7038.0035.6036.43
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD99.69-1.97-1.9499.3099.8099.34101.83
ABBVIE ORDUSD256.18+2.80+1.11255.00256.45252.60257.06
ABERCROMBIE AND FITCH CL A.USD92.05-2.39-2.5390.9893.6791.0694.83
Abundia Global Impact Grou.USD1.050+0.020+1.940.9421.1501.0301.050
ACCENTURE CL A ORDUSD140.85-3.88-2.68140.85143.36140.31144.42
ACTINIUM PHARMACEUTICALS I.USD0.91+0.03+3.340.890.950.890.92
ADC Therapeutics Ord ShsUSD1.28+0.02+1.191.241.331.241.30
ADECOAGRO ORDUSD10.78+0.17+1.6010.5112.3210.7010.96
Adient PlcUSD19.9100+0.2600+1.3219.530020.310019.730020.3500
ADT Ord ShsUSD6.90-0.11-1.506.317.096.897.00
Advance Auto Parts AktieUSD55.64+3.60+6.9254.1857.0653.6055.80
ADVANSIX ORDUSD21.55+1.12+5.4821.1323.5720.4421.69
Aegon ADRUSD9.15+0.10+1.119.149.459.039.16
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.81+0.01+0.0714.8014.8414.8014.84
Aeva Technologies Ord ShsUSD17.69+1.79+11.2616.8117.8316.4317.84
AEVEX Ord Shs Class AUSD14.75+1.43+10.7414.7414.9813.3014.95
AFLAC ORDUSD123.61-0.47-0.38122.22123.71122.43123.83
AG Mortgage Investment Tru.USD7.42-0.09-1.137.408.387.417.54
AGCO ORDUSD111.80-0.53-0.47111.33122.00111.36114.11
AgEagle Aerial Systems Inc.USD0.74+0.01+1.080.710.760.720.76
AGILENT TECHNOLOGIES ORDUSD132.84+2.58+1.98130.30134.99125.00134.72
agilon health Ord ShsUSD125.63+3.53+2.89123.35128.23120.54126.17
Agnico Eagle Mines LimitedUSD141.61+5.27+3.87140.51142.40137.85141.64
Agree Realty REIT Ord ShsUSD80.28-0.29-0.3679.5680.7379.6780.46
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD296.42-0.21-0.07285.00310.00296.08301.97
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD161.33+1.22+0.76160.90164.32159.66162.47
Alamos Gold Ord Shs Class .USD29.53+1.36+4.8328.9529.6828.6229.63
ALASKA AIR GROUP ORDUSD45.46-0.58-1.2645.3147.3045.3246.75
Albany International Ord S.USD75.95+0.89+1.1974.4477.3974.5776.99
ALBEMARLE ORDUSD118.59+0.39+0.33118.00119.00115.60119.55
Albertsons Companies IncUSD14.72-0.24-1.6014.2616.0214.5814.89
Alcoa Ord ShsUSD44.33+0.85+1.9544.0444.9543.4144.73
ALCON AGUSD67.36-2.68-3.8367.3068.6867.3368.89
Alexandria Real Estate Equ.USD50.61+0.56+1.1249.5251.5649.6050.79
Algonquin Power Utilities .USD5.76-0.06-0.955.735.815.745.80
Alibaba Group Holding Ltd.USD117.97-2.37-1.97117.72117.87117.65119.45
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD197.12+10.88+5.84191.02205.00186.64197.54
Allegion Ord ShsUSD137.31-0.82-0.59134.55137.33137.04138.80
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 ShsUSD21.12+0.71+3.4520.6323.3320.1721.21
Allison Transmission Holdi.USD116.21+2.54+2.23113.97116.22113.32116.89
Allstate Corp.USD251.70-2.04-0.80247.96275.44249.64252.79
ALLY FINANCIAL ORDUSD44.43-1.09-2.3943.0545.8243.7345.71
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD142.00-1.77-1.23141.00161.73141.70147.47
ALPHA PRO TECH ORDUSD5.14-0.07-1.344.635.865.135.34
Alpine Income Property Tru.USD21.25+0.20+0.9320.8621.6820.8821.34
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 ShsUSD27.07+1.17+4.5026.6927.4025.9627.40
Altria Group Inc.USD73.02-1.64-2.2072.9973.7172.9274.73
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.41+0.09+2.563.093.993.313.53
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.11+0.03+0.972.813.113.083.12
Ambow Education American D.USD2.30-0.02-0.872.022.552.222.35
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.22-0.24-9.762.212.222.192.60
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.45+0.22+0.5042.8243.5042.8743.79
Amentum Holdings Ord ShsUSD20.99-0.18-0.8321.0021.2520.8221.22
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.93-0.49-0.44108.00115.09109.03110.92
AmerescoUSD23.13+0.58+2.5720.6325.9922.5823.53
AMERICA MOVIL ADR REP 20 S.USD26.10+0.04+0.1325.8826.3725.9526.34
American Assets Trust REIT.USD25.29+0.03+0.1224.8025.7825.1025.50
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.35-0.19-1.0816.8217.8016.9817.52
AMERICAN ELECTRIC POWER OR.USD130.48-0.57-0.43129.75131.00129.51131.18
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD350.86-1.07-0.30350.00353.00348.24354.87
AMERICAN FINANCIAL GROUP O.USD141.44-0.82-0.58138.72144.00140.13141.95
American Homes 4 Rent REIT.USD33.32-0.39-1.1432.6533.8933.2333.78
American International Gro.USD80.23+0.43+0.5478.6481.1379.1180.25
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD86.62-1.78-2.0184.8788.3186.6088.08
AMERICAN TOWER CORP.USD163.39-3.68-2.20162.50164.40163.08166.61
AMERICAN WATER WORKS ORDUSD131.47-2.18-1.63130.25133.10130.73133.31
American Well Corp.USD12.50-0.08-0.6412.3312.7311.9512.88
AMERICAS GOLD AND SILVER O.USD4.13+0.37+9.714.134.183.874.15
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD528.37+2.15+0.41522.51529.52522.96529.35
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD157.79+7.28+4.84156.91159.29152.89158.07
Amprius Technologies Ord S.USD10.88+0.74+7.2510.6010.9610.2410.91
AMTD Digital 5 American De.USD1.68+0.09+5.661.601.751.591.69
ANGLOGOLD ORDUSD78.49+3.61+4.8276.9380.0075.4678.52
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.53+0.70+0.8780.2284.6381.4482.43
Annaly Capital Management .USD22.67-0.03-0.1322.5022.8422.5522.93
Annovis Bio Ord ShsUSD1.74+0.05+2.661.731.751.691.77
Antero Midstream Ord ShsUSD22.50-0.10-0.4422.3624.4622.3622.83
Antero Resources Aktie USD33.86+0.63+1.9033.4634.2833.2933.93
Aon Ord Shs Class AUSD359.35-3.43-0.95327.05363.85354.80363.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.71+0.04+1.502.652.872.632.71
APOLLO COMMERCIAL REAL EST.USD6.88+0.05+0.666.797.096.846.95
Apollo Global Management O.USD118.41+0.17+0.14118.40120.47118.00120.61
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD17.07+0.17+0.9815.4117.2616.7617.08
Applied Industrial Technol.USD341.0+5.1+1.51336.0347.1333.3342.1
Aptiv Ord ShsUSD57.89+0.58+1.0155.0058.4757.4059.20
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.11+0.08+1.595.095.135.005.15
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD65.81-0.04-0.0659.5167.1065.1067.09
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.28-0.04-0.665.275.285.225.60
Archer Daniels Midland Akt.USD86.19+0.52+0.6185.0587.0085.4687.33
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.46+1.29+4.5828.8930.0628.2129.57
Ares Commercial Real Estat.USD4.59+0.07+1.444.134.804.504.60
ARGAN ORDUSD605.47+3.29+0.55600.00606.87600.38635.76
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.USD14.71+0.84+6.0214.7116.2714.3414.82
ARISTA NETWORKS INC. USD174.67+5.32+3.14174.50174.80172.10177.88
Arlo Technologies Ord ShsUSD13.25+0.05+0.3412.9213.5613.0513.45
ARMOUR Residential REIT Or.USD16.44+0.04+0.2416.3816.6216.3816.63
ARROW ELECTRONICS ORD SHSUSD216.07+10.46+5.09212.06237.72209.06216.50
ARTHUR J GALLAGHER ORDUSD248.13-5.53-2.18244.64249.71247.15255.50
Artisan Partners Asset Man.USD39.18+0.71+1.8538.4539.9738.6039.43
Asana IncUSD7.38-0.22-2.897.327.457.328.13
ASE Industrial Holdings Co.USD40.00+3.10+8.4039.9140.4739.1940.37
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.23-0.02-0.622.933.283.233.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.43+0.40+7.855.285.455.085.45
ASSURANT ORDUSD275.70+0.23+0.08272.23279.12272.42276.06
ASTRAZENECAUSD169.33+4.81+2.92166.00170.00164.82169.42
At Home Group Inc.USD--
AT&T Inc. USD22.28+0.33+1.4822.2622.3021.7022.39
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD74.50+1.10+1.5073.1075.9973.6674.99
Atlas Crest Investment Ord.USD10.19-0.12-1.169.1010.8910.1010.40
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD175.03-2.30-1.30171.67178.46174.68177.34
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.USD21.27-0.16-0.7521.0022.7020.8121.45
AUTOZONE ORDUSD3 011.72+17.59+0.592 989.003 052.002 991.543 133.79
AVALONBAY COMMUNITIES REITUSD190.62-1.22-0.64173.38193.99190.24192.06
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.98+0.32+3.0010.4511.5110.1911.03
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD155.68-2.68-1.69155.00158.83155.24159.39
Avient Ord ShsUSD36.90+0.79+2.1936.1937.6235.7836.94
AVINO SILVER AND GOLD MINE.USD6.07+0.50+8.895.686.075.746.08
Avista Ord ShsUSD41.57-0.13-0.3140.7342.3841.3141.73
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.45-0.07-1.993.374.033.373.73
Axalta Coating Systems Ord.USD32.47+0.35+1.0931.8333.0931.9332.80
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.37-0.22-0.2395.4799.3596.5598.15
Azul SAUSD8.62+0.09+1.063.4613.848.568.77
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.65+0.04+0.973.603.753.593.70
B2GOLD ORDUSD3.83+0.18+4.793.803.863.713.85
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD145.6-2.7-1.82131.0173.7144.6150.1
Baker Hughes Co.USD56.38+1.23+2.2355.7056.3254.4256.93
Bakkt Holdings IncUSD8.31+0.46+5.867.808.318.058.44
BALL ORDUSD--
Banc of California Inc.USD21.83+1.02+4.8821.3922.2621.0121.93
Banco BBVA Argentina ADRUSD20.03+0.44+2.2217.2020.3019.7220.14
BANCO BILBAO VIZCAYA ARGEN.USD25.67+0.55+2.1725.1628.0825.5025.79
Banco BradescoUSD3.65+0.06+1.673.583.643.583.65
Banco Macro ADR Representi.USD92.75+2.19+2.4284.6994.5891.2094.37
BANCO SANTANDER BRASIL ADR.USD5.41+0.04+0.654.866.125.395.45
BANCO SANTANDER CENTRAL HI.USD13.64+0.32+2.4013.4014.9213.4013.71
Bank Amer DS Repstg 1 1000.USD16.86-0.05-0.3016.4518.2916.8316.94
Bank of AmericaUSD61.22+0.80+1.3261.0561.2860.0761.53
Bank of Hawaii Ord ShsUSD84.41+0.61+0.7382.7786.0582.6685.06
BANK OF MONTREAL ORDUSD178.82+0.82+0.46165.00182.30177.39179.56
Bank of Nova ScotiaUSD87.36+0.30+0.3485.6889.0786.7087.51
Bank of NT Butterfield & S.USD61.16+0.31+0.5157.7462.3460.3461.97
BARCLAYS ADR REP 4 ORDUSD27.94+0.70+2.5727.5528.2027.5328.13
BARK Ord ShsUSD9.10-0.23-2.478.139.649.029.25
BARRICK GOLD ORDUSD39.91+2.34+6.2337.6640.0038.0639.96
BARRICK GOLD ORDUSD10.38+0.12+1.179.1214.0010.2810.51
BARRICK MINING ORDUSD36.38+1.49+4.2736.2436.4535.3336.43
Bath And Body Works Ord Sh.USD20.25-0.26-1.2720.1220.6619.7120.35
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.52-0.17-3.534.454.514.334.66
Bausch Lomb Ord ShsUSD15.98+0.01+0.0315.8118.4515.7416.05
BAXTER INTL ORDUSD22.20+0.13+0.5921.7622.5921.8422.24
BAYTEX ENERGY ORDUSD4.23+0.04+0.954.024.244.214.31
BCE Ord ShsUSD21.65-0.06-0.2521.6322.0021.5121.79
Beazer Homes USA Inc.USD32.80+0.29+0.8932.1635.8232.0932.86
BECTON DICKINSNUSD153.87-0.61-0.39151.97156.98151.97154.20
Berkshire Hathaway Inc. BUSD489.70-1.55-0.32489.00489.45487.44491.19
BERKSHIRE HATHWAY CL A ORDUSD734 778.97-1 421.04-0.19--732 750.00735 810.99
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD85.18+0.05+0.0677.2885.6583.1185.24
Beta Technologies Ord Shs .USD19.5300-0.1100-0.5618.950019.960018.990020.1400
BHP Billiton LimitedUSD83.47+2.98+3.7081.5183.9981.8883.60
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.95+0.13+4.432.942.952.862.99
Bill com Holdings Ord ShsUSD44.26-0.92-2.0443.4145.1243.3945.67
Bio Rad Laboratories Inc.USD301.54-0.36-0.12291.11311.12287.01302.93
BIOHAVEN ORDUSD15.50+0.64+4.3113.6517.2314.8615.57
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.25-0.52-1.2238.6846.4942.0143.90
BitGo Holdings Ord Shs Cla.USD5.65+0.59+11.565.155.675.075.65
BitMine Immersion Technolo.USD17.2250+0.5950+3.5817.130017.250016.690017.2400
Black Hills Corp.USD74.31-0.17-0.2367.3075.9773.4174.57
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.38+0.14+0.9814.1514.7514.2214.42
BLACKBERRY ORDUSD9.00+0.17+1.878.989.018.799.05
BlackRock Ord ShsUSD1 038.24-15.87-1.51103010381 031.091 062.49
BLACKSKY TECHNOLOGY CL A O.USD23.60+1.74+7.9623.0024.2822.1923.74
Blackstone Group Ord Shs C.USD124.13+0.52+0.42123.00127.75123.15125.18
Blackstone Mortgage Trust .USD16.79+0.08+0.4816.7418.4216.6516.88
Blend Labs Ord Shs Class AUSD1.90+0.10+5.281.711.901.771.90
Block IncUSD80.37+1.08+1.3679.9080.4078.9381.08
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD226.52+29.46+14.95227.00228.00207.60229.90
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.94+0.07+0.6010.8511.0310.8611.03
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.40+0.05+0.539.359.459.359.53
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD204.82-4.66-2.22204.75204.98203.90211.70
Boise Cascade Ord ShsUSD74.44-1.46-1.9272.9175.8773.6477.83
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.14+0.02+1.791.101.151.101.14
Boot Barn Holdings Ord ShsUSD148.85-1.07-0.71146.81151.66146.64152.88
Booz Allen Hamilton Holdin.USD63.87-0.65-1.0163.3865.1063.3664.56
BORGWARNER INC (BWA)USD63.63+2.01+3.2662.6864.7661.9763.79
Borr Drilling Ltd.USD4.18+0.16+3.983.934.533.984.19
Boston Beer Company Inc.USD170.82-9.77-5.41155.94173.97170.50178.61
Boston Omaha Ord Shs Class.USD14.13+0.07+0.5010.6816.1613.9714.25
BOSTON PPTY STKUSD68.30+0.40+0.5967.6168.9467.8069.15
BOSTON SCIENTIFIC DL-01USD43.19-0.59-1.3442.8943.2042.8943.72
BOX CL A ORDUSD29.96-0.90-2.9029.3630.5229.9430.81
BOYD GAMING ORDUSD87.16-1.01-1.1586.5388.5486.5488.17
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.75+0.75+1.7941.8042.9042.1942.77
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.12+0.01+0.471.922.512.082.16
Brandywine Realty Trust RE.USD3.15+0.06+1.783.083.223.103.17
Brasilagro - Cia Bras de P.USD3.78-0.02-0.533.434.223.753.88
BRASKEM ADR REP 2 CL A PRFUSD2.30-0.06-2.542.282.402.282.38
BRC Ord Shs Class AUSD1.190-0.010-0.831.1901.3201.1501.215
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.USD5.42+0.09+1.595.036.005.335.42
Brinker International Inc.USD192.80-2.21-1.13192.05196.00189.56195.83
Bristol-Myers Squibb Co.USD60.93+0.77+1.2760.2060.9359.8061.01
BRITISH AMERICAN TOBACCO A.USD61.40-1.09-1.7461.4262.0061.2562.34
Brixmor Property Group REI.USD32.68+0.25+0.7732.0433.3432.2332.71
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD145.02-5.00-3.33130.62147.84144.72148.54
Brookfield Asset Managemen.USD46.54-0.83-1.7546.2846.8646.5347.53
Brookfield Infrastructure .USD40.98+0.43+1.0638.0045.0440.5041.09
Brookfield Infrastructure .USD39.49+0.31+0.7938.8143.3138.7639.70
Brookfield Ord Shs Class AUSD42.17-0.23-0.5342.1646.3742.1542.60
Brookfield Renewable CorpUSD34.17-0.05-0.1533.8034.8433.6034.20
Brookfield Renewable Partn.USD32.17+0.12+0.3631.6034.5031.6732.20
Brooklyn ImmunoTherapeutic.USD8.42+0.34+4.218.208.578.228.43
Brooks Automation Ord ShsUSD--
Brown & BrownUSD66.61-2.33-3.3865.2868.0166.2269.07
BROWN FORMAN CL B ORDUSD26.28-0.14-0.5125.5628.0025.9526.38
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.24+1.18+3.9331.2734.7130.0631.49
Build A Bear Workshop Ord .USD34.02-0.01-0.0330.8237.7433.2434.42
Builders FirstSource Ord S.USD69.73-2.97-4.0969.2071.1269.7172.79
Bullish Ord ShsUSD24.76+2.07+9.1024.4325.4123.3224.82
Bunge Global Ord ShsUSD121.50+1.01+0.84119.75123.10120.09122.61
Butterfly Network Ord Shs .USD6.83+0.14+2.026.827.436.506.88
BWX Technologies Ord ShsUSD173.04+3.48+2.05170.00178.84168.32173.99
C3 ai Ord Shs Class AUSD8.60-0.01-0.128.528.808.478.88
Cadre Holdings Ord ShsUSD29.17+0.05+0.1725.7930.0028.2030.17
CAE Ord ShsUSD24.43-0.14-0.5723.9424.9124.3424.69
Caledonia Mining Ord ShsUSD18.24+1.45+8.6415.9120.0817.1418.28
California Water Service G.USD50.63-0.76-1.4749.8651.5150.3351.09
CALIX NETWORKS ORDUSD37.45-0.90-2.3536.7538.3234.2737.65
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD112.08-0.79-0.70111.21112.92111.89112.95
CAMECO CORP.USD88.68+3.83+4.5188.4088.8685.9188.85
CAMECO CORP.USD75.23-0.43-0.5777.7177.8375.2375.23
CAMECO CORP.USD2.41-0.01-0.212.412.422.402.42
Campbell Soup Ord ShsUSD22.34+0.25+1.1322.1522.4921.9722.66
Camping World Holdings Ord.USD5.97-0.06-0.915.806.205.906.13
Canadian Imperial Bank of .USD117.36-0.44-0.37115.02119.69116.99118.18
Canadian National Railway .USD127.16+0.47+0.37125.00128.00125.13127.52
Canadian Pacific Kansas Ci.USD91.19-0.48-0.5289.3499.5990.6091.90
Cango American Depositary .USD1.79+0.01+0.281.611.931.601.92
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD206.25-0.52-0.25210.20211.00203.12207.41
Capri Holdings Ord ShsUSD15.92-0.02-0.1314.4417.3615.5315.97
CARDINAL HEALTH ORDUSD227.08+1.33+0.59224.27231.52225.02227.63
CareTrust Reit Ord ShsUSD43.40+0.95+2.2439.0943.9442.3643.44
Carlisle Companies Ord ShsUSD322.65-4.66-1.42315.00329.00322.24328.59
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD57.59+1.68+3.0057.6158.0057.0058.37
Carnival Corp.USD26.15+0.11+0.4026.0926.1925.8226.33
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD36.6900-0.4100-1.1135.940037.200036.390037.0700
Carrier Global Ord ShsUSD66.69-0.05-0.0766.2568.2865.8567.76
Carters Ord ShsUSD38.74+1.06+2.8037.9639.5038.1239.21
Carvana Co.USD65.58+1.44+2.2465.4165.8063.0365.79
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.USD889.80+25.50+2.95888.00896.62876.32898.00
Cava Group Ord ShsUSD63.70+0.19+0.3063.5064.2561.8664.73
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD274.08-4.13-1.48260.48283.00272.90280.32
CBRE Group IncUSD138.29-0.33-0.24135.50141.01137.68140.58
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD44.90+0.95+2.1644.6545.0044.2844.94
Celanese Ord ShsUSD46.39+1.83+4.1145.7147.2244.2846.96
Celestica Ord ShsUSD339.80+32.46+10.56341.00341.89312.46342.13
CEMEX ADRUSD12.68+0.19+1.5211.5514.1112.5312.71
Cenovus Energy AktieUSD28.80+0.54+1.8927.8529.0028.4328.84
Centene Ord ShsUSD67.60+1.76+2.6764.5070.2065.1167.64
CenterPoint Energy Ord ShsUSD42.73-0.27-0.6238.7746.7542.4943.01
Centerra Gold Ord ShsUSD16.04+0.85+5.6015.8917.9815.5616.05
Central Puerto SAUSD14.96+0.43+2.9612.9115.4014.5615.08
CENTRUS ENERGY CL A ORDUSD171.28+14.89+9.52166.00173.00157.14171.37
Century Communities Inc.USD63.79-0.03-0.0562.5265.0663.0064.11
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD123.03-0.54-0.44121.09126.00122.35125.81
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.75+0.23+4.085.405.995.515.83
Charles Schwab DS Each Rep.USD17.42-0.04-0.2017.0017.5017.4017.48
CHARLES SCHWAB ORDUSD99.95-2.59-2.5399.27102.0099.72104.48
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.44+0.05+0.3711.6615.3113.2713.49
CHEGG INC.USD0.93+0.06+6.910.831.020.860.96
Chemed Corp.USD503.62-10.06-1.96496.54553.60493.78513.62
CHEMOURS ORDUSD17.91+0.73+4.2517.0019.5317.2418.12
CHENIERE ENERGY ORDUSD262.71-2.24-0.85261.10267.09259.75264.60
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.03+0.20+0.3158.3064.5063.0765.00
Cherry Hill Mortgage Inves.USD2.36+0.03+1.072.272.352.332.37
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD191.04+1.33+0.70190.00191.28189.32191.26
Chewy Inc.USD21.53-0.46-2.0921.4521.6221.1121.81
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 .USD2.68+0.25+10.292.602.892.422.85
China Yuchai International.USD44.82+1.09+2.4943.9345.6644.3446.08
Chipotle Mexican Grill Inc.USD33.33+0.20+0.6033.3034.4232.2133.69
ChowChow Cloud Internation.USD0.3416+0.0016+0.470.32820.40150.32520.3850
Chubb Ord ShsUSD354.76+2.23+0.63350.55355.22348.27355.52
Church And Dwight Ord ShsUSD95.71-2.08-2.1385.9597.9595.0897.47
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.01-0.01-0.501.001.031.001.03
CIENA CORP.USD408.72+29.95+7.91405.37411.20396.55412.04
Cigna Corp.USD290.49+6.55+2.31282.00290.48280.69290.51
Cinemark Holdings Ord ShsUSD31.49-0.45-1.4128.3634.8231.1632.16
CION Investment Ord ShsUSD6.175+0.135+2.246.1006.7006.0706.230
Circle Internet Group Ord .USD71.09+5.64+8.6271.2371.3468.7672.68
Citigroup Inc.USD132.81+4.09+3.18132.55132.93129.21133.54
Citizens Financial Group O.USD72.00+0.50+0.7070.5680.0070.8073.70
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD305.10-5.12-1.65299.06311.20299.16307.77
Clear Secure Inc.USD56.93-0.25-0.4456.4961.1856.2057.40
CLEARSIGN COMBUSTION ORDUSD3.36-0.01-0.303.053.523.353.43
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.58+0.25+0.7531.9036.5832.9833.68
Cleveland Cliffs Ord ShsUSD9.26+0.28+3.069.259.339.079.36
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.890+0.020+0.702.7002.9802.8752.940
CLOROX ORDUSD95.66-0.63-0.6595.0099.0095.0396.79
Cloudera Ord ShsUSD--
Cloudflare Inc.USD272.25-0.17-0.06270.80276.00268.98277.25
CMB.TECH ORD SHSUSD15.59+0.51+3.3515.4915.6715.0615.63
CMS ENERGY ORDUSD72.50-0.38-0.5271.8373.1171.7972.81
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.39-0.11-2.005.015.855.295.68
Cnx Resources Ord ShsUSD33.64+0.98+3.0030.3137.0432.6733.74
Coca-Cola Co.USD81.96-0.16-0.1981.9582.0981.3382.40
COCA-COLA FEMSA ADR REP 10.USD103.99+0.21+0.20102.30106.34103.36104.85
COEUR D ALENE ORDUSD15.30+1.14+8.0515.2615.3514.5015.31
Cohen & Steers Quality Inc.USD12.46+0.07+0.5712.4612.5012.3712.48
Cohen and Steers Infrastru.USD27.59-0.18-0.6527.5030.8327.5328.00
Colgate PalmoliveUSD90.52-1.42-1.5489.6491.0289.7591.63
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.79+0.46+3.2111.7415.8014.4714.87
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 772.56+60.38+3.5317151 770.851 736.701 799.99
Commercial Metals Co.USD67.71+2.19+3.3466.3968.7665.5467.89
COMPANHIA ENERG ADR REPG O.USD2.16+0.01+0.232.122.212.122.16
Compania Cervecerias Unida.USD11.67+0.42+3.7311.2513.0011.1611.73
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.96+0.09+2.333.513.973.934.07
COMSTOCK RESOURCES ORDUSD13.29+0.40+3.0613.2913.5312.8413.33
CONAGRA FOODS ORDUSD14.87+0.23+1.5414.7214.9814.4015.01
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD41.88-1.58-3.6238.1942.7041.7544.07
ConocoPhillipsUSD117.53+1.85+1.60115.96117.67115.72117.55
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD109.82-1.23-1.11109.10111.95109.41110.71
CONSTELLATION BRANDS USD130.68-3.68-2.74130.80133.22130.52134.48
CONSTELLIUM SE CL A ORDUSD28.50+0.72+2.5928.0030.0027.9228.75
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD140.91+1.86+1.33138.00143.58138.51141.75
Core Laboratories Ord ShsUSD11.43+0.24+2.1010.3513.0111.0111.54
Core Scientific Tranche 1 .USD17.22+1.55+9.8916.2717.7316.2717.88
Core Scientific Tranche 2 .USD23.95+1.52+6.7823.0826.1522.4324.34
Corebridge Financial Ord S.USD31.54+0.30+0.9430.9132.1631.0531.59
CORECIVIC ORDUSD32.07+0.22+0.6831.4632.7131.6232.69
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD162.45+9.35+6.11162.50163.70156.63164.50
Corpay Ord ShsUSD366.12-3.16-0.86362.00371.25361.99370.73
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD86.94+0.16+0.1886.1187.6086.2987.81
Costamare IncUSD15.29+0.50+3.3513.9517.1514.7515.37
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.76+0.06+2.042.562.802.642.76
Coupang Ord Shs Class AUSD15.77-0.67-4.0815.7116.5715.6316.62
Coursera Ord ShsUSD5.37-0.09-1.655.345.405.325.50
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 CompanyUSD11.05+0.58+5.4910.9511.0710.5711.05
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.USD99.74-0.21-0.2197.80101.7198.39101.02
Crown Castle International.USD76.19-1.99-2.5576.1976.9076.0678.10
Crown Holdings Ord ShsUSD117.96+3.38+2.95115.63120.33114.75121.76
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.94-0.43-1.6924.4625.4324.8725.41
CS Disco IncUSD4.01-0.10-2.433.364.863.994.14
CTO Realty Growth Ord ShsUSD22.51+0.12+0.5422.0822.9822.2822.56
CubeSmart REIT Ord ShsUSD40.92-0.66-1.5940.8341.7240.8741.72
Cullen Frost Bankers Ord S.USD162.42+0.35+0.22159.18165.65160.68162.62
CULP INCUSD3.70-0.05-1.332.673.993.673.81
CUMMINS ORDUSD660.26+20.83+3.26655.00676.76648.33663.14
Curbline Properties Ord Sh.USD31.75+0.47+1.4927.5234.8331.2931.75
Curtiss Wright Ord ShsUSD721.83+12.81+1.81711.26729.25702.37725.91
CVR Energy Ord ShsUSD35.41+0.75+2.1633.8036.0034.0435.79
CVS HEALTH ORDUSD110.55+2.94+2.73110.00110.60107.30110.62
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD143.41-1.38-0.95142.59149.00142.01145.68
D Wave Quantum Ord ShsUSD17.81+1.09+6.5217.8217.8617.0018.02
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.4650+0.3050+7.334.20004.60004.23004.4900
DANA HOLDING ORDUSD27.42+1.27+4.8626.9029.7726.1827.44
Danaher Ord ShsUSD179.14-21.97-10.92178.00179.25165.95179.26
Danaos Ord ShsUSD131.42+4.55+3.59128.92146.54126.79131.71
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.86-0.43-3.5011.8712.3011.8512.55
DARDEN REST STKUSD193.42-1.40-0.72188.38199.56191.66193.77
Darling Ingredients Inc.USD63.92+0.42+0.6562.6866.0663.1264.96
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD103.30-0.75-0.7295.05106.09102.83104.71
DEERE ORDUSD586.92+0.92+0.16586.00596.71580.34596.00
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.34+0.09+0.1654.1460.6754.2755.49
Dell Technologies Ord Shs .USD404.05+22.80+5.98423.44426.58393.94407.98
Delta Air Lines Inc.USD84.62+0.08+0.0984.0085.5083.8185.33
Deluxe Ord ShsUSD25.87-0.23-0.8822.5927.3425.7126.08
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.00+0.17+5.832.923.042.873.01
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.62+1.05+4.2725.5025.7224.3926.17
DEUTSCHE BANKUSD35.37+0.68+1.9532.3638.8035.0135.59
DEVON ENERGY ORDUSD44.10+0.32+0.7344.0544.2643.7344.28
DHT Holdings Ord ShsUSD18.46+0.57+3.1918.2018.5817.8118.63
DIAGEO ADR REP 4 ORDUSD83.56-1.28-1.5181.6085.1883.5384.92
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.16-0.03-14.740.160.210.160.19
DIANA SHIPPING ORDUSD2.22+0.06+2.782.162.242.122.24
Dicks Sporting Ord ShsUSD208.38-5.95-2.77197.36219.18207.30214.47
Diebold Nixdorf IncUSD88.22+2.88+3.3786.8689.7286.1888.32
Digital Realty Pref Shs Se.USD19.5600-0.1400-0.7117.870022.410019.560019.7599
Digital Realty Trust REIT .USD179.30+3.05+1.73177.02180.53176.25180.03
DigitalOcean Holdings Inc.USD136.54+17.45+14.65136.61138.00125.79137.08
DILLARDS CL A ORDUSD569.83+13.84+2.49557.30579.35549.58569.83
DINEEQUITY ORDUSD35.34+1.12+3.2730.9539.7233.8735.36
Direxion Daily Financial B.USD34.31-0.13-0.3834.1934.5033.9034.99
Direxion Daily FTSE China .USD27.87-1.02-3.5327.7827.9427.7328.45
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.32+0.18+1.3311.8914.6513.0213.36
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD49.93-0.71-1.4048.9250.9149.5250.84
Dole Ord ShsUSD13.96-0.32-2.2113.2414.9613.8814.32
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD123.26-1.49-1.19123.00124.95122.59125.17
DOMINION ENERGY ORDUSD69.84-0.52-0.7469.6870.4169.7870.61
Dominos Pizza Inc.USD326.34-2.63-0.80325.18326.49317.54336.59
Donaldson Ord ShsUSD90.20+0.56+0.6288.8391.7688.7491.02
Donnelley Financial Soluti.USD49.10+0.07+0.1448.0950.0447.8949.46
DoorDash Inc.USD188.04-0.98-0.52184.00189.00185.24188.97
Dorian LPG LTDUSD44.44+1.35+3.1344.4345.1043.6645.18
DoubleVerify Holdings Ord .USD11.33-0.24-2.0311.0711.6011.1711.53
Douglas Elliman Ord ShsUSD1.81+0.01+0.561.712.001.791.85
Douglas Emmett REIT Ord Sh.USD12.27+0.14+1.1111.0913.5012.1512.55
Dover Ord ShsUSD211.45+1.82+0.87208.25215.12208.21213.83
Dow Ord ShsUSD30.47+0.10+0.3330.4030.7530.4431.25
Doximity Ord Shs Class AUSD21.10-0.63-2.9020.8821.5320.9521.75
DR REDDYS LABORATORIES ADR.USD12.55+0.02+0.1212.0014.1612.3912.61
DRDGold LtdUSD20.72+1.07+5.4520.3221.1220.1420.83
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.90-1.91-1.33140.07143.75140.96144.76
DTE ENERGY ORDUSD145.00-0.95-0.65143.75146.25143.87146.03
Ducommun Ord ShsUSD174.53+5.87+3.48171.73178.52169.40175.66
Duke Energy Ord ShsUSD125.88+0.03+0.02124.58127.14124.62125.92
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.15-0.10-0.1566.0067.0066.0568.22
DXC Technology Co.USD9.32-0.01-0.119.319.599.119.50
Dynatrace Inc.USD42.84-1.87-4.1842.3543.6942.5044.51
Dynex Capital REIT Ord ShsUSD13.02-0.10-0.7613.0013.0713.0013.29
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.72+0.03+0.683.393.753.683.75
EastGroup Properties REIT .USD221.3+0.1+0.03217.6225.7220.7222.2
EASTMAN CHEMICALUSD68.93+0.85+1.2564.5070.3467.4469.56
Eastman Kodak Ord ShsUSD7.78+0.12+1.506.918.477.737.97
EATON ORDUSD402.75+1.34+0.33401.82403.58401.90412.21
ECOLAB ORDUSD264.20-4.45-1.66264.24268.00263.22268.32
Ecopetrol ADR Representing.USD16.53+0.50+3.1215.8017.0016.1716.74
EDISON INTERNATIONAL ORDUSD78.15+0.90+1.1777.0679.2376.3978.25
EDWARDS LIFESCIENCES ORDUSD84.56-0.44-0.5283.1086.9883.1784.87
Elanco Animal Health Inc.USD25.46+0.32+1.2724.9926.4125.0525.82
Elastic Ord ShsUSD60.19-2.55-4.0658.0065.7359.2963.44
Eldorado Gold CorporationUSD30.45+2.72+9.8130.0132.0028.6030.83
Element Solutions Ord ShsUSD38.23+1.77+4.8538.1241.7136.6738.41
Elevance Health Ord ShsUSD393.57+11.34+2.97385.57398.50378.07393.87
ELF Beauty Ord ShsUSD79.89+0.24+0.3078.5080.0376.5880.47
ELI LILLY ORDUSD1 175.00+28.10+2.451 172.661 175.0011391 175.67
Ellington Financial Ord Sh.USD13.49+0.08+0.5613.3213.6913.4213.55
Embotelladora Andina ADR R.USD22.88-1.08-4.5112.8426.05
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.09+1.00+2.8418.0754.2135.9636.16
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD759.87+15.84+2.13745.06774.00749.26765.00
Emergent BioSolutions Ord .USD7.63-0.06-0.786.968.057.567.67
EMERSON ELECCOUSD139.22+2.64+1.93136.47150.00136.06140.32
Empire State Realty Trust .USD5.53-0.08-1.345.505.775.525.69
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.46-0.27-0.4854.9755.7054.9756.08
Encore Energy Ord ShsUSD1.22+0.04+3.391.201.301.191.24
Endava LtdUSD2.74-0.05-1.622.503.092.732.77
ENDEAVOUR SILVER ORDUSD8.19+0.69+9.208.128.217.658.21
Energizer Holdings Inc.USD20.07-0.28-1.3818.5020.5019.5520.43
Energy Focus Inc.USD2.84+0.14+5.192.433.452.702.93
ENERGY FUELS ORDUSD12.34+0.60+5.1112.2512.4711.9112.41
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.48+0.46+15.073.133.473.153.50
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 ADRUSD50.13+0.61+1.2348.7751.1849.7550.13
Ennis Ord ShsUSD21.27-0.06-0.2820.8221.6721.0421.31
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD112.21+0.30+0.26110.91113.16110.87112.38
Enterprise Products Partne.USD38.57-0.21-0.5436.0039.0538.5338.98
ENTRAVISION COMMS A ORDUSD10.85-0.18-1.6310.0511.9210.6111.37
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD143.47+2.38+1.69140.57144.50141.34143.49
EPAM SYSTEMS ORDUSD89.22-0.18-0.2085.0091.2584.8190.48
EPR Properties REIT Ord Sh.USD62.08-0.09-0.1461.1762.8361.5262.26
EQT ORDUSD49.86+0.81+1.6549.8650.3249.1149.88
Equinor ASAUSD37.60+0.25+0.6737.2937.9137.2537.97
EQUINOX GOLD ORDUSD9.07+0.39+4.499.079.138.799.09
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.30-0.50-0.7361.1969.6468.1969.25
Ero Copper CorpUSD26.85+1.75+6.9726.0027.5026.1227.07
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD86.04+3.05+3.6883.0096.1483.0486.47
ESS TECH ORDUSD0.84-+0.280.830.910.830.87
Essential Properties Realt.USD33.26-0.09-0.2732.5934.6033.0933.53
Essential Utilities Ord Sh.USD38.91-0.48-1.2238.4339.3938.7439.31
ESSEX PROPERTY REITUSD293.88+0.05+0.02286.19299.74290.90294.95
Estee Lauder Ord Shs Class.USD82.35-1.29-1.5481.5083.6881.4484.00
Ethan Allen Interiors Inc.USD22.85-0.24-1.0419.6725.1822.8223.20
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.44+0.02+0.622.252.582.402.54
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 AktieUSD340.49+6.96+2.09333.71347.26336.34344.38
Everest Reinsurance Group .USD377.12-1.87-0.49373.66380.65374.03379.30
Evergy Ord ShsUSD84.92-0.24-0.2883.8485.5084.4685.35
EVERSOURCE ENERGY ORDUSD73.05-1.00-1.3573.0577.0172.7174.13
Everus Construction Group .USD136.08+4.59+3.49133.33138.74132.25137.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.48+0.57+1.4538.7340.2638.6140.05
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.37-1.91-1.30142.64147.56144.79147.42
Exxon Mobil Corp. USD151.73+3.37+2.27151.40151.88148.48151.75
Exzeo Group Ord ShsUSD15.7700-0.5300-3.2513.800017.280015.590116.2500
F&G Annuities and Life Ord.USD30.20-0.59-1.9226.6434.0829.9130.90
FABRINET ORDUSD527.4300+33.1700+6.71522.0300533.0000505.6300534.1208
Factset Research Systems I.USD246.89-8.90-3.48245.68254.59242.55253.54
Fair Isaac Ord ShsUSD1 229.50-34.33-2.721 227.341 248.821 172.691 244.15
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.69+0.06+0.629.5010.299.599.70
Fastly Inc.USD20.73+0.26+1.2720.3220.7119.7520.94
Federal Agricultural Mortg.USD207.60+1.56+0.76203.56211.15201.85207.87
Federal REIT OrdUSD125.54-0.06-0.04114.75137.71125.01126.22
Federated Hermes Ord Shs C.USD57.48-0.64-1.1056.3458.6357.0458.19
FedEx Freight Holding Comp.USD150.4300+0.2900+0.19139.7100158.0000148.2500153.4000
FEDEX ORDUSD315.04+8.82+2.88313.02316.90309.00317.00
FERRARI ORDUSD370.04-1.48-0.40364.00377.18367.21371.59
Fidelity National Financia.USD50.77-0.09-0.1849.5951.7950.3151.22
FIDELITY NATIONAL INFORMAT.USD41.59-0.69-1.6241.4242.0041.3942.25
Figma Ord ShsUSD21.9-2.1-8.7021.922.021.823.8
FIGS Ord Shs Class AUSD10.27+0.01+0.0510.0410.4410.0610.40
FinVolution GroupUSD4.78-0.04-0.734.304.784.754.87
First American Financial O.USD71.62-0.11-0.1568.2572.9070.7372.13
First Horizon National Cor.USD25.51+0.04+0.1425.0226.0125.1925.54
FIRST MAJESTIC SILVER ORDUSD16.87+1.02+6.4016.7716.8916.2216.89
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 ShsUSD48.38-0.16-0.3344.0753.0348.0748.47
FirstMark Horizon Acquisit.USD10.01+0.02+0.209.8410.1510.0010.01
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 ORDUSD11.03-0.47-4.0910.8811.6010.8811.41
Flagstar Financial IncUSD14.83-0.01-0.0714.4515.1414.6214.86
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.30+0.74+2.4130.6731.4030.3531.35
FLEXION THERAPEUTICS ORDUSD24.9200-0.0385-0.1520.060031.190024.920024.9799
Floor & Decor Holdings Inc.USD53.38-0.48-0.8952.5754.3052.0253.47
Flotek Industries IncUSD27.26+1.64+6.4026.4627.2825.7627.40
FLOWERS FOODS ORDUSD8.49+0.01+0.128.308.728.338.60
Flowserve Ord ShsUSD67.51+0.77+1.1566.5168.7066.3168.05
Fluor Corp.USD51.3850+1.8950+3.8350.400056.440049.650051.6400
Flutter Entertainment Ord .USD100.91-5.62-5.28101.00104.00100.78105.67
FMC CorpUSD11.37+0.18+1.5610.8811.3711.0811.47
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.27+0.28+2.0014.2414.3014.0314.42
FORESIGHT AUTONOMOUS HOLDI.USD1.43+0.01+0.701.291.591.421.49
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.06-1.14-4.0426.8027.5526.1228.00
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.58-0.72-1.2456.4258.7157.3658.23
Fortive Ord ShsUSD60.67-0.32-0.5260.0361.8760.5561.54
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.48+0.45+5.548.408.728.168.48
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 ShsUSD20.53-0.55-2.6116.0022.0020.5021.26
Franklin ResourcesUSD32.63+0.40+1.2432.0333.1331.7332.89
FREEPORT MCMORAN COP & GLD.USD62.55+3.76+6.3962.1562.5760.4762.67
Fresenius Medical Care ADR.USD24.69+0.62+2.5624.2025.0024.4724.76
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD32.80-1.17-3.4432.4536.5130.6834.42
Frontline PlcUSD38.46+1.53+4.1437.6838.6036.8338.54
FS KKR Capital Ord ShsUSD11.00+0.14+1.2410.0511.1010.8411.08
FTC Solar Ord ShsUSD3.57-0.28-7.273.303.953.474.00
FuboTV Inc.USD9.41-0.01-0.119.3710.279.219.59
Fury Gold Mines Ord ShsUSD0.53+0.02+4.080.500.580.520.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.99+0.23+4.834.905.674.925.24
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.85-0.16-3.883.483.903.844.15
Galiano Gold Ord ShsUSD1.845+0.085+4.831.8401.8501.7901.850
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.77+0.01+0.0521.5721.9021.5821.90
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.65-8.14-3.33232.50241.34235.76246.52
Garrett Motion Ord ShsUSD32.36+1.02+3.2531.7432.3731.5832.43
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.0550+1.3550+5.2727.050027.590025.880027.0800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.170+0.070+3.332.1302.2202.1202.229
GE Vernova LLCUSD1 079.03-0.15-0.011 081.151 085.001 068.971 140.99
GEE Group Inc.USD0.21-0.01-2.370.200.240.210.21
Generac Holdings Inc.USD215.48+2.23+1.05215.61224.05212.71218.99
GENERAL DYNAMICS ORDUSD367.80-2.80-0.76362.82373.33361.62373.67
General Electric Co.USD340.62-0.68-0.20340.00344.97340.01346.25
GENERAL MILLS ORDUSD37.16-0.42-1.1237.0437.5737.0537.93
General Motors Co.USD79.51+3.71+4.8978.5080.0174.8080.10
Genesco Ord ShsUSD36.18-1.01-2.7236.1440.7035.8437.32
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1794+0.0084+4.910.17220.18450.17240.1899
Genius Sports Ord ShsUSD6.67-0.08-1.196.456.906.526.85
Genmab 10 Sponsored ADR Or.USD28.37+0.46+1.6327.8030.9227.9828.55
Genpact Ord ShsUSD30.18-0.46-1.5029.5830.7829.8130.68
Genuine Parts Co.USD119.12-3.29-2.68116.74121.48109.51120.70
GENWORTH FINANCIAL CL A OR.USD10.13+0.03+0.259.8910.3310.0210.19
Geo Group REIT Ord ShsUSD31.23+0.63+2.0630.7231.3530.5331.47
GERDAU SA ADR REPSG 1 PRFUSD4.64-0.05-0.964.235.004.624.70
Getty Images Holdings Ord .USD0.50-0.03-5.740.490.540.490.54
Getty Realty REIT Ord ShsUSD36.58+0.47+1.3035.8739.7235.8136.60
GigCapital2 Ord ShsUSD9.94-0.01-0.059.939.949.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.75-0.79-1.4551.6654.7953.4754.80
Ginkgo Bioworks Holdings I.USD7.89+0.34+4.507.668.507.437.96
Global Business Travel Gro.USD9.42+0.01+0.059.409.429.419.42
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 UnitsUSD48.09-0.26-0.5447.3249.1947.6248.93
GLOBAL PAYMENTS ORDUSD80.06-2.31-2.8079.7081.8579.6882.80
Global Ship Lease Inc.USD42.04+0.94+2.2941.2043.7641.0042.29
GLOBANT ORDUSD32.10-0.19-0.5929.1833.0031.3132.75
Globe Life Inc.USD184.29+0.04+0.02182.43190.10183.51185.76
Globus Medical Ord Shs Cla.USD76.08+0.07+0.0969.0582.6474.5176.12
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD92.35-2.49-2.6390.9493.0091.9094.95
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.28+1.03+3.2831.2535.1931.3032.39
GOLD RESOURCE ORD (GORO)USD2.65-0.64-19.452.632.692.633.29
Gold Royalty Corp.USD2.61+0.09+3.572.592.652.562.65
Golden Ocean Group LtdUSD25.07-0.82-3.1722.4838.1325.0725.48
Goldman SachsUSD1 085.83+30.80+2.921 080.001 088.581 063.111 088.48
Goldman Sachs BDC Ord ShsUSD8.81+0.12+1.328.609.058.738.87
GOLDMINING ORDUSD0.861+0.021+2.490.8510.9440.8430.868
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.92+0.27+4.066.847.206.787.02
Granite Point Mortgage Tru.USD1.35-0.01-0.741.221.491.331.36
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.10+0.01+0.123.674.604.024.15
Green Brick Partners Inc.USD70.57+0.07+0.1069.1471.9569.3170.99
Greenbrier Ord ShsUSD50.07+0.51+1.0349.3150.9449.2450.65
Greif Ord Shs Class AUSD75.67+0.43+0.5674.5577.0174.4076.14
Griffon Corp.USD88.80-0.27-0.3087.0090.5488.1190.52
Grindr Ord ShsUSD15.11-0.46-2.9512.9916.0014.8415.66
Group 1 Automotive Ord ShsUSD311.41+5.46+1.78305.39317.10305.01314.26
Grupo Supervielle ADR Repr.USD9.70+0.05+0.478.4610.239.6810.00
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.78+0.74+1.4850.7751.0950.1651.30
GSX Techedu Inc.USD1.69-0.01-0.591.661.711.681.72
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD54.08+1.28+2.4252.9856.3952.3454.15
H&R Block AktieUSD40.43-1.27-3.0540.3041.0240.3041.92
Haemonetics Corp.USD78.10-0.08-0.1076.5679.5976.9478.98
Hafnia Ord ShsUSD7.54+0.21+2.867.547.597.337.59
Hagerty Ord Shs Class AUSD11.70-0.20-1.6811.2612.4511.5411.77
Haleon PLCUSD9.92-0.12-1.209.3010.099.9210.05
Halliburton Co.USD33.19-1.92-5.4733.1933.6032.3833.75
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.40+0.58+1.5337.0039.0537.5738.72
HARLEY DAVIDSON ORDUSD28.46+0.64+2.2827.2528.5027.2928.49
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.33+1.00+6.9414.9115.3914.8015.39
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD141.97+1.47+1.05139.85144.43139.33142.11
Haverty Furniture Companie.USD25.51+0.06+0.2425.0426.0625.2825.58
Hawaiian Electric Industri.USD13.49+0.27+2.0413.4813.6713.1913.53
Hawkeye 360 Ord ShsUSD18.48+1.04+5.9618.2718.6317.0818.60
HCA HOLDINGS ORDUSD373.15+2.73+0.74366.00390.05366.70374.15
HCI Group Ord ShsUSD178.9-0.8-0.46175.5194.8177.6181.2
HDFC BANK ADR REP 3 ORDUSD23.75+0.15+0.6123.8023.9723.5523.94
Healthcare Realty Trust Or.USD21.48+0.23+1.0621.0423.3121.1721.48
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.28+0.99+6.9315.0115.3514.5615.39
HEICO ORDUSD340.38-0.06-0.02311.21347.04337.22343.89
HEICO Ord Shs Class AUSD248.0-0.2-0.07225.8252.5246.0249.6
Helmerich and Payne IncUSD34.59+0.90+2.6733.9235.2633.6434.76
HERBALIFE ORDUSD12.04-0.23-1.8410.9312.4411.9612.44
Hercules Capital Ord ShsUSD16.14+0.08+0.4715.8516.5016.1016.39
Heritage Insurance Holding.USD26.96-0.47-1.7126.4327.3126.6827.69
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD170.65-1.05-0.61169.50171.60169.68171.91
Hertz Global Holdings Inc .USD0.82--0.310.801.320.800.86
Hewlett Packard Enterprise.USD46.73+2.17+4.8748.1248.7045.5946.98
HEXCEL ORDUSD108.68+2.95+2.79106.50110.82106.27109.74
HF Sinclair Ord ShsUSD91.69+1.28+1.4282.4092.8090.0392.64
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD33.09+0.12+0.3632.6734.3532.8533.63
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD323.79+0.36+0.11321.76328.07320.04328.89
Hims & Hers Health Inc.USD32.73+0.03+0.0932.7032.7832.0633.84
HIPPO HOLDINGS ORDUSD29.02-0.41-1.3928.4429.6428.5929.23
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.USD331.58-1.47-0.44328.83333.00327.01333.00
HONDA MOTOR ADR REP 1 ORDUSD28.52+0.35+1.2428.4928.8428.4228.65
Honeywell InternationalUSD229.86+3.68+1.63228.00231.67225.54232.84
Horace Mann Educators Ord .USD51.70+0.12+0.2350.9552.6450.7651.75
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.12-0.17-0.6524.8325.3324.8825.25
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.44+0.38+1.5823.9424.5023.8324.48
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.56-1.93-2.8265.0067.7666.4668.97
Howmet AerospaceUSD278.88+6.90+2.54274.32283.43271.75279.74
HP ORDUSD24.81+0.59+2.4224.4124.8724.3024.89
HSBC HOLDINGS ADR REP 5 OR.USD101.10+2.09+2.11100.81101.7499.96101.65
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD218.49-12.72-5.50212.00223.05216.13231.28
Hudbay Minerals Ord ShsUSD22.98+2.14+10.2422.5623.4821.7923.42
HUMANA AKTIEUSD404.72+6.52+1.64396.25412.35396.51407.34
HUNTINGTON INGALLS INDUSTR.USD268.71-1.33-0.49260.00292.60263.62271.36
HUNTSMAN - HUNUSD12.61+0.62+5.1312.4212.5911.9312.63
HUYA ADRUSD2.39+0.01+0.422.382.422.392.42
HYATT HOTELS CL A ORDUSD189.50-0.05-0.03186.19192.83188.71192.55
Hyliion Holdings Ord ShsUSD3.88+0.33+9.153.704.343.613.89
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.36+0.10+7.941.351.441.281.36
IAMGOLD ORDUSD14.96+1.00+7.1314.5014.9814.3514.96
IBM Corp.USD210.53-2.47-1.16210.40210.62209.18214.95
ICICI BK SAUSD30.05+0.29+0.9626.8832.2929.8730.35
Idaho Strategic ResourcesUSD29.5600+1.9200+6.9529.120030.500028.110029.7900
IDEX Ord ShsUSD221.16-0.08-0.04217.87225.11219.00223.78
IHS Markit LtdUSD27.52+0.28+1.0413.7641.2627.5027.52
ILLINOIS TOOL WORKS USD272.03+0.34+0.13272.50274.85270.00274.21
IMAX ORDUSD37.87-0.73-1.8936.8741.0037.0438.64
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.00+0.01+0.332.963.102.963.06
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD9.8800+0.8300+9.179.70009.93009.25509.8900
INFOSYS TECHNOLOGIES ADR R.USD11.13-0.18-1.5911.0211.7511.1011.39
ING GROUP ADR (ING)USD33.11+0.91+2.8332.7033.4032.7533.20
Ingersoll-RandUSD80.90+0.72+0.9079.2880.7878.8081.23
INGREDION ORD SHSUSD101.86-0.66-0.6491.45103.82100.87102.68
Innovative Industrial Prop.USD63.26-1.09-1.6959.5265.0061.0064.28
Innovex International Ord .USD26.40+0.86+3.3719.6829.2325.1426.55
INPHI ORDUSD--
Insperity Ord ShsUSD51.11-0.59-1.1450.7852.0050.2152.08
Inspire Medical Systems Or.USD52.49-0.78-1.4651.7053.4151.8453.50
Inspired Entertainment Ord.USD6.56+0.03+0.465.698.006.526.73
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD96.30+0.21+0.2194.8798.0094.9196.47
Intercontinental Exchange .USD138.62-2.95-2.08138.00140.99138.39140.79
International Flavors & Fr.USD76.25-1.03-1.3374.9977.5076.1277.54
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.31+0.06+0.1733.2337.4635.9536.85
International Seaways Inc.USD90.41+2.01+2.2788.6692.0788.3692.07
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.0800-0.0900-7.691.04001.16001.06011.1930
INVESCO LTD USD30.10+0.44+1.4729.5030.0629.6330.38
Invesco Mortgage Capital I.USD7.91+0.01+0.137.877.937.888.00
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.84-0.25-0.8128.2532.4929.7430.22
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.52+1.28+3.7235.6535.8034.7036.06
Iqvia Holdings Ord ShsUSD201.58-2.32-1.14198.60204.65198.89203.97
Iron Mountain Ord ShsUSD125.53+1.30+1.04123.05126.44124.97128.26
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.47+0.68+1.1651.2667.8459.2559.47
ISHARES MSCI PACIFICUSD55.16+0.32+0.5747.5960.0054.7855.20
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.39+0.07+0.788.319.088.308.40
ITT Ord ShsUSD191.56+0.33+0.17188.62194.84190.14194.80
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.26+0.26+1.5915.8318.9915.4416.34
JABIL CIRCUIT ORDUSD318.75+12.84+4.20310.00329.51312.17320.31
Jackson Financial Ord Shs .USD124.28+1.26+1.02122.25126.27122.26124.56
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD129.67+0.18+0.14127.14132.17128.00130.02
James Hardie Industries Pl.USD24.90-0.08-0.3224.4225.3924.4325.29
JanOne Ord ShsUSD30.65+0.49+1.6230.0433.6529.4130.65
Janus International Group .USD5.29+0.02+0.384.396.025.195.35
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD56.74+1.56+2.8351.6761.6555.5656.78
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.40-0.43-2.5614.7116.8016.2117.34
JM Smucker Ord ShsUSD115.68+3.18+2.83114.13116.50113.06116.20
Joby Aviation Ord Shs Clas.USD7.65+0.18+2.417.657.687.537.79
John Wiley and Sons Ord Sh.USD50.82+0.84+1.6848.1057.9249.5350.89
Johnson & JohnsonUSD250.64+1.82+0.73250.50251.22245.51251.34
Johnson Controls Internati.USD141.73+2.36+1.69135.00144.47139.97142.93
JPMorgan Chase & Co.USD345.16+6.29+1.86344.00345.50337.30345.74
JPMorgan Chase DRC Rep 1 4.USD18.40-0.03-0.1616.7920.0218.3718.43
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.27-0.06-0.956.256.416.206.47
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.6700+1.7900+3.9944.880046.880043.680546.7100
Kartoon Studios Inc.USD0.60-0.01-2.400.570.610.580.61
KB HOME ORDUSD55.16+0.37+0.6854.5056.0454.0155.38
KE Holdings ADR Representi.USD16.58-0.40-2.3316.5516.7516.5516.83
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.38+0.65+1.9333.7337.9933.3734.55
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.55-0.09-0.859.2912.7410.4310.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.99-0.04-0.1818.8218.9818.7819.01
KEYCORP ORDUSD22.97-0.36-1.5222.9723.5522.6523.32
Keysight Technologies Inc.USD328.29+14.16+4.51323.74333.85319.25329.52
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.09+0.09+0.6013.7015.8815.0015.14
KIMBERLY CLARK ORDUSD108.05-0.43-0.40108.01108.85106.97108.43
Kimco Realty REIT Ord ShsUSD26.08+0.05+0.1925.8426.3125.8626.19
Kinder Morgan Inc.USD32.36-0.22-0.6832.0032.8032.0532.92
KINROSS GOLD(KGC)USD23.42+0.89+3.9322.3123.9022.8623.46
Kinsale Capital Group Inc.USD339.35-10.78-3.08334.37345.40336.99350.95
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.82+0.13+0.4429.2532.4729.5529.85
KKR AND CO CL A ORDUSD97.09+0.12+0.1293.6899.0096.5098.07
KKR Real Estate Finance Or.USD7.62+0.36+4.896.418.357.307.63
Klarna Group PLCUSD19.0100+0.2500+1.3318.880019.030018.705020.7800
Klaviyo Ord Shs Series AUSD17.50-0.66-3.6117.1517.9517.4018.40
Knife River Ord ShsUSD79.44+0.87+1.1178.2280.8077.7280.06
Knight-Swift Transportatio.USD76.74+1.09+1.4473.5076.7075.4676.82
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD66.89+2.44+3.7967.1468.2164.1967.14
Kohls Ord ShsUSD18.13+0.56+3.1617.5018.2617.2718.18
Korea Electric Power ADR R.USD11.72+0.40+3.5311.5111.9411.4911.76
KraneShares Electric Vehic.USD29.76+0.61+2.0929.5240.9929.5029.90
Kraton Ord ShsUSD--
KROGER ORDUSD57.77-0.59-1.0157.2757.7557.0958.13
KRONOS WORLDWIDE ORDUSD6.73+0.22+3.385.837.596.476.79
KULR Technology Group Ord .USD2.94+0.18+6.522.882.942.792.94
Kyndryl Holdings Incorpora.USD12.19-0.03-0.2511.7012.3611.8312.24
L3Harris Technologies Ord .USD277.74-2.81-1.00270.00287.80270.32281.21
Laboratory Corp. Of AmeriUSD279.37-2.11-0.75273.81282.40277.04281.68
Ladder Capital Ord Shs Cla.USD9.85+0.01+0.059.6510.849.809.90
Lake Shore Bancorp Ord ShsUSD16.93-0.16-0.946.7921.0916.9317.00
Lamb Weston Holdings Ord S.USD47.26+0.66+1.4246.2848.0046.3547.39
LANDBRIDGE COMPANYUSD76.64+1.14+1.5173.0084.4975.8177.90
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.50-0.31-0.6844.4946.0045.2946.05
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD104.86-2.04-1.91102.76106.82104.41109.88
LEAR ORDUSD142.81+2.65+1.89139.96145.65140.37144.88
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.67-0.05-0.4210.4411.7710.5810.75
Leidos Holdings Ord ShsUSD104.91-2.11-1.97102.60106.97103.90106.12
Lemonade IncUSD68.59+1.14+1.6867.1569.7565.8069.17
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD81.84-1.07-1.2881.8284.0081.5882.85
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.57+0.65+2.7024.0925.0023.9424.63
LG Display ADR Rep 1/2 Ord.USD3.27+0.08+2.353.243.443.223.32
LGL Systems Acquisition Or.USD6.57+2.31+54.236.606.884.198.75
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.USD42.28-0.24-0.5542.2743.1041.6143.39
Lifezone Metals Ord ShsUSD3.2400+0.1900+6.232.91003.86003.09003.2500
LIGHTINTHEBOX HOLDING CO L.USD3.15-0.21-6.252.463.562.823.18
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.25-0.13-1.2110.2411.9410.1510.37
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.0100+0.3500+1.5422.920023.550022.665023.4800
LINCOLN NATIONALUSD41.82+0.21+0.5037.7645.5941.1341.92
Linde PlcUSD505.03-7.02-1.37503.10509.47503.62512.41
Lineage Cell Therapeutics .USD1.135+0.035+3.181.0901.1401.1001.140
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.510-0.180-1.3111.94013.51013.25013.690
LITHIA MOTORS INCUSD330.76+5.58+1.71275.30347.00323.48331.75
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.06+0.16+5.343.043.082.923.06
Lithium Argentina AG Ord S.USD6.2750+0.3850+6.546.25006.35005.97006.3300
Live Nation Entertainment .USD177.89-2.97-1.64175.45186.55176.16179.85
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.USD6.06+0.18+2.985.466.135.956.10
loanDepot Ord Shs Class AUSD1.04-0.03-2.801.041.111.041.08
Local Bounti Ord ShsUSD1.16-0.01-0.851.161.291.151.19
LOCKHEED MARTIN ORDUSD507.15-2.39-0.47506.60508.00487.15507.75
Loews Corp.USD114.56-0.03-0.03114.50115.68113.66114.83
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.50+0.11+0.979.6112.6811.4811.69
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD70.24-1.08-1.5169.2071.4869.4272.40
LOWES COMPANIES ORDUSD203.48-1.23-0.60202.00203.99201.88204.93
LTC Properties AktieUSD42.83+0.91+2.1739.1443.0041.7243.00
Lufax Hldg American Deposi.USD1.40+0.04+2.941.361.511.361.43
Lulu s Fashion Lounge Hold.USD16.38-0.24-1.4415.3018.0015.0317.98
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.74+0.36+5.646.526.806.496.86
Luxfer Holdings Ord ShsUSD16.88+0.83+5.1715.9716.9316.3017.08
Lyell Immunopharma Ord ShsUSD13.11+0.19+1.4712.9720.1312.8113.34
LYONDELLBASELL INDUSTRIES .USD61.19+0.46+0.7660.5861.8060.6362.43
M&T Bank Corp.USD248.52-0.92-0.37246.12250.11246.23249.79
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD146.86+0.20+0.14144.71149.48145.40147.72
Macerich REIT Ord ShsUSD25.63+0.04+0.1625.1425.8925.5725.84
Macquarie Infrastructure O.USD14.99+3.05+25.5413.4216.6013.6415.02
MACYS ORDUSD23.79+0.48+2.0623.6523.8723.2223.80
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 ORDUSD67.87+1.81+2.7468.0968.4966.2868.58
MagnaChip Semiconductor Co.USD3.73+0.35+10.213.584.213.503.73
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.07-0.46-1.8024.5126.3724.0625.20
Main Street Capital Corp.USD54.19-0.40-0.7354.1957.0054.1455.30
MANCHESTER UNITED CL A ORDUSD22.45+0.41+1.8622.0223.4422.0222.69
Manitowoc Ord ShsUSD13.20+0.41+3.2110.2416.0112.8613.28
Manpower AktieUSD51.70-1.41-2.6551.2051.7551.2253.61
Manulife Financial Ord ShsUSD42.84+0.34+0.7942.0547.3342.3542.86
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD319.70+4.39+1.39314.74321.60315.23320.84
Marcus Corp.USD23.65-0.13-0.5523.1824.1223.0423.86
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD33.19-0.78-2.3032.9333.8832.7334.10
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD547.30-6.32-1.14546.01601.50546.74557.88
MASCO ORDUSD76.82-0.67-0.8675.3478.3276.4778.14
MASTEC INC (MTZ)USD351.34+14.73+4.37344.37354.00338.56351.65
Mastech Digital Ord ShsUSD7.40+0.03+0.417.388.147.387.53
MasterBrand Ord ShsUSD8.34-0.15-1.777.409.368.258.66
Mastercard Inc.USD538.15-9.29-1.70536.00542.28536.85544.34
Matador Resources Co.USD54.07+0.60+1.1253.1354.9553.5354.37
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD219.00+0.59+0.27214.81223.53218.24224.00
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD86.06+11.05+14.7385.9486.3979.7686.58
MBIA INCUSD6.29-0.10-1.565.087.596.216.41
MCCORMICK STK NUSD52.36+0.12+0.2251.5653.6551.5152.60
McDonalds Corp.USD263.91-3.73-1.39264.00264.52263.66266.87
McEwen Mining Ord ShsUSD17.77+1.31+7.9615.7419.8116.9417.79
MCKESSON ORDUSD828.83-2.63-0.32816.00903.13820.50830.93
MDA Space Ord ShsUSD31.5700+1.5700+5.2330.940036.510030.000031.8400
MDU Resources Group Inc.USD21.00+0.13+0.6220.6221.3120.7021.04
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.8600+0.1100+2.324.83004.88004.76014.8800
Medifast Inc.USD10.51+0.13+1.259.9011.9110.2710.52
Medtronic PlcUSD82.36-0.94-1.1282.0082.9281.4983.29
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD126.27+1.87+1.50125.37126.80124.10126.77
Mercury General Ord ShsUSD105.76-0.54-0.51103.65107.86104.73106.64
MERITAGE HOMES (MTH)USD71.66+0.48+0.6770.2373.0870.5871.84
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD22.50-1.45-6.0521.7822.6622.1424.13
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.55+0.33+4.577.487.807.317.65
METHODE ELECTRONICS ORDUSD16.51+1.39+9.1615.4016.5715.1616.56
Metlife Inc.USD93.37+0.38+0.4192.1494.8092.1793.47
Mettler Toledo Ord ShsUSD1 297.55+23.78+1.871 272.211 323.871 216.901 303.75
MFA Mortgage Investments I.USD9.32+0.03+0.279.279.369.289.36
MGM Resorts InternationalUSD45.67-0.67-1.4541.7646.6645.6346.40
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.25-1.46-1.09131.00137.23132.02133.81
Miller Industries Ord ShsUSD50.25+0.64+1.2949.4151.3648.7552.66
Millrose Properties Ord Sh.USD28.35-0.46-1.6028.3028.9128.2429.05
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.46-0.33-2.5811.2213.0012.4312.71
Mirion Technologies Inc.USD16.27+0.50+3.1414.2418.9415.8716.34
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.83+0.06+0.638.829.138.519.19
Mobility Global Ord ShsUSD19.8300-0.2900-1.4419.590020.060019.450020.0800
Modine Manufacturing Ord S.USD246.99+19.11+8.39243.38251.00234.62248.19
Moelis & Co.USD67.8500+0.8100+1.2166.830069.040067.380068.6900
Molina Healthcare Ord ShsUSD226.77-2.95-1.28225.00228.50225.04233.27
Molson Coors Brewing Ord S.USD40.87-0.75-1.7937.1443.2740.6441.60
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 ORDUSD490.45-14.92-2.95488.06490.76482.69496.87
Morgan StanleyUSD216.34+5.40+2.56215.02217.86212.28217.38
Morgan Stanley Direct Lend.USD15.3750+0.0450+0.2915.200016.870015.320015.5300
MOSAIC ORDUSD21.97-0.44-1.9621.9722.0421.9022.85
Motorola Solutions Inc. Ne.USD406.30-4.13-1.01395.00445.05401.58411.39
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.95-0.46-1.2033.8438.6737.0338.67
MP Materials Ord Shs Class.USD46.31+0.61+1.3345.8046.4445.2347.57
MPLX Common UnitsUSD56.48-0.65-1.1455.0058.5056.4157.50
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD126.43+2.26+1.82124.00127.12122.53126.79
MSCI Ord ShsUSD561.57-63.54-10.16560.30563.00548.01578.76
Mueller Inds Inc.USD62.32+3.35+5.6861.1063.6159.7162.48
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.29+0.46+1.2533.8037.3036.8537.47
Myers Industries Ord ShsUSD30.83+0.56+1.8330.2231.4130.0431.14
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.70-0.21-4.183.894.824.654.96
Nabors Industries Ord ShsUSD84.69+2.09+2.5383.0886.3780.7885.28
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.04+0.58+1.2546.2059.5946.6347.90
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.61-0.14-8.001.461.661.601.78
National Fuel Gas Ord ShsUSD80.90-0.26-0.3279.6785.0080.6781.27
National Grid PlcUSD82.05-0.39-0.4781.4483.6781.5882.56
National Health Investors .USD81.07+1.81+2.2879.9282.0079.6181.28
NATIONAL RETAIL PROPERTIES.USD49.04+0.12+0.2548.0050.4548.5349.07
National Storage Affiliate.USD43.40-0.78-1.7743.3044.0043.0644.17
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.44+0.44+2.1021.0321.8220.9721.50
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD74.41+1.92+2.6574.0575.7773.0074.78
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.935-0.155-1.927.8008.7807.8618.130
Neenah Ord ShsUSD30.36-1.24-3.9128.8833.0130.0532.00
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.84+0.02+1.830.800.860.800.84
Net Lease Office Propertie.USD11.8300+0.1200+1.0210.290011.920011.570011.9200
NetSTREIT Ord ShsUSD21.90+0.12+0.5319.8122.5021.4821.96
New Found Gold Ord ShsUSD1.44+0.05+3.241.381.441.371.44
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD58.41-0.16-0.2655.0259.5657.4458.42
New Mountain Finance Ord S.USD7.02+0.02+0.296.917.086.987.08
New Oriental Education & T.USD48.70-0.55-1.1144.1349.6648.4449.63
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD74.71-0.59-0.7874.1674.6973.4875.24
Newegg Commerce Inc.USD13.68+0.76+5.8811.4314.2712.8914.25
NEWMONT MINING CORPUSD92.48+3.28+3.6892.0093.0090.5492.72
NEWSMAX IncorporationUSD8.14-0.05-0.618.118.708.038.26
Nexa Resources Ord ShsUSD12.81+0.79+6.5712.3713.3812.2112.82
Nexgen Energy Ord ShsUSD9.17+0.44+5.049.039.158.809.22
NexPoint Real Estate Finan.USD16.73-0.12-0.7116.5018.5616.5117.03
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.90-0.10-0.1187.5088.6387.4688.09
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 LPUSD15.65+0.24+1.5615.6816.3015.3415.80
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.97-0.51-1.1642.8743.2042.7543.56
Nine Energy Service Inc.USD11.46+0.01+0.0910.5513.5711.4111.64
Nio Inc. Class A (ADR)USD4.79-0.03-0.524.784.804.774.90
NIQ Global Intelligence PL.USD10.605-0.135-1.266.59011.65010.23210.790
NISOURCE ORDUSD45.38+0.01+0.0145.0045.7644.8345.49
Noble Corporation RightUSD42.61+2.01+4.9540.7842.6340.3642.68
NOKIAUSD10.65+0.57+5.6510.6710.7010.4510.77
Nomad Foods LtdUSD11.83-0.02-0.1711.5012.2511.6912.15
NOMURA HOLDINGS ADR REPTG .USD9.79+0.40+4.268.699.889.669.83
NORDIC AMERICAN TANKERS OR.USD6.47+0.31+4.956.286.506.146.54
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD331.48-3.49-1.04331.00336.21331.03335.22
North American Constructio.USD13.61+0.40+3.0311.8914.8313.3213.65
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.91+0.69+3.2521.5222.0021.3021.99
NORTHROP GRUMMAN ORDUSD510.84-13.12-2.50506.00513.90479.05514.14
Northwest Natural Holding .USD50.60-0.36-0.7150.5751.5850.2650.69
NORWEGIAN CRUISE LINE HOLD.USD19.46-0.03-0.1519.3619.5019.2819.67
NOV Ord ShsUSD20.18+0.63+3.2319.8520.4719.1720.20
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.625+0.405+7.765.4005.8105.3255.660
NOVARTIS ADR REPSG 1 ORDUSD153.87+4.31+2.88150.80154.20153.66156.77
NOVO NORDISK ADR REPSG 1 O.USD49.37-0.24-0.4849.1549.4548.9549.83
NRG ENERGY INCUSD131.59+1.01+0.77131.25133.90131.06134.33
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 ORDUSD14.38+0.39+2.7514.2514.3513.8714.42
NU SKIN ENTERPRISES CL A O.USD5.26-0.08-1.415.075.435.205.31
Nucor Ord ShsUSD233.19+2.45+1.06229.73237.00232.66237.98
Nuscale Power Corp.USD8.70+0.74+9.308.738.758.148.74
Nutrien Ord ShsUSD66.82+0.16+0.2462.8667.4665.8767.51
Nuvation Bio Ord Shs Class.USD6.425+0.165+2.646.1306.6806.1506.625
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD160.5000+5.7200+3.70160.1000162.9500157.0400161.2000
NVR Ord ShsUSD6 327.18-119.47-1.856 275.006 510.006 327.186 497.98
O I Glass Ord ShsUSD8.88-0.05-0.508.679.108.809.08
Obsidian Energy LtdUSD10.00+0.59+6.279.0710.639.4610.04
OCCIDENTAL PETROLEUM CORPUSD56.50+1.31+2.3656.2556.5155.3856.50
Occidental Petroleum Corp..USD34.53+1.32+3.9733.9035.0033.5434.53
Oceaneering International .USD44.64+1.82+4.2542.8545.4342.8745.13
OGE Energy Ord ShsUSD48.32-0.24-0.4947.3648.3247.8748.51
OIL STATES INTL ORDUSD8.59+0.34+4.067.209.738.238.66
Okeanis Eco Tankers Corp. .USD57.15+2.91+5.3655.9757.1654.4557.23
Oklo Ord Shs Class AUSD44.15+2.64+6.3644.2044.4442.3044.19
Old Republic International.USD41.95-0.26-0.6241.2442.5741.6342.31
Olin AktieUSD23.16+0.98+4.4022.6923.1822.0523.17
OMEGA HEALTHCARE REITUSD50.60+1.02+2.0549.5952.0049.4250.63
Omnicom Group Ord ShsUSD79.19-3.18-3.8679.0583.0079.0881.71
On Holding Ord Shs Class AUSD37.26-0.39-1.0437.0737.4736.9637.95
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.61-0.84-1.0677.0480.1778.3078.99
One Liberty Properties Inc.USD25.32+0.26+1.0424.8325.5524.6025.50
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.01-0.19-0.3256.1260.0259.3460.67
ONEOK ORDUSD91.90-1.66-1.7791.5692.5191.6293.98
OppFi Inc.USD9.48+0.18+1.889.0410.469.269.48
OR Royalties Ord ShsUSD29.20+1.14+4.0628.9331.8128.6729.33
Oracle Inc.USD127.13+5.75+4.74126.55126.94122.21127.37
ORAGENICS ORDUSD0.54--0.200.500.610.530.55
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.75+0.04+0.606.736.866.736.82
Organon & CompanyUSD13.52+0.03+0.1913.5013.5213.5213.53
Orion Office REIT IncUSD2.68+0.03+0.942.652.912.652.70
Orion Ord ShsUSD7.20+0.16+2.206.517.207.007.22
Orla MiningUSD9.0600+0.4100+4.748.94009.11008.77109.0700
ORMAT TECHNOLOGIES INDEXUSD105.06+1.50+1.45104.20114.54102.61105.16
Oscar Health Ord Shs Class.USD30.75+1.15+3.8930.7431.4729.6630.93
OSHKOSH ORDUSD146.47+4.47+3.15143.57149.25140.80147.71
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.95-1.53-2.0872.1073.3771.6173.33
Ouster Inc.USD40.68+5.91+17.0040.0740.7236.1140.76
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD140.01-0.51-0.36138.36142.54138.35141.81
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.53-0.12-2.045.416.155.445.77
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD228.27-0.16-0.07224.79232.20226.30230.82
PagerDuty Inc.USD9.39-0.96-9.249.0010.399.349.93
PagSeguro Digital Ord Shs .USD9.58+0.29+3.079.459.599.249.61
PainReform Ord ShsUSD1.20+0.05+4.351.131.321.131.21
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD342.15-6.51-1.87341.50343.20334.03352.00
PAN AMERICAN SILVERUSD44.44+2.25+5.3342.9544.9843.1644.51
Pandora Media Inc.USD74.36+4.43+6.3372.8374.5071.1874.41
Par Pacific Holdings Inc.USD80.44+2.88+3.7179.1980.7578.4182.25
Park Aerospace Ord ShsUSD35.03+2.37+7.2632.0036.5034.4739.68
PARK HOTELS RESORTS ORDUSD15.05+0.21+1.3813.4816.3014.6715.09
PARKER HANNIFIN ORDUSD959.59+8.80+0.93945.191 023.65949.58971.11
Parsons Corp.USD55.1800-0.3000-0.5447.270059.500054.600055.7900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD144.26-5.45-3.64143.00152.00143.25149.51
Paymentus Holdings Ord Shs.USD29.62-0.06-0.1929.0530.2028.7529.86
Paysafe LtdUSD8.15-0.02-0.247.509.117.978.18
PBF ENERGY CL A ORDUSD66.04+2.19+3.4364.0069.0063.1366.05
Peabody Energy Ord ShsUSD23.06+0.12+0.5222.6123.1622.7323.63
Pedevco Corp.USD12.02+0.21+1.7811.7814.1111.8112.18
PEMBINA PIPELINE ORDUSD50.41-0.30-0.5949.4251.4350.1250.68
PennantPark Floating Rate .USD7.13+0.07+0.927.007.227.057.24
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.81+0.07+0.729.719.959.689.88
Pentair Ord ShsUSD61.46-0.66-1.0660.0067.7660.6262.09
Perfect Ord Shs Class AUSD1.920-0.010-0.521.9101.9401.9201.930
Performance Food Group Ord.USD110.30+0.98+0.90110.25112.27108.61111.26
Permian Basin Royalty Unit.USD28.80+0.12+0.4228.6029.3228.3329.58
Permian Resources Corporat.USD20.9700+0.6900+3.4020.800021.000020.440020.9800
Perrigo Ord ShsUSD10.46-0.13-1.2310.2010.9610.2810.65
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.980+0.060+2.052.9503.0102.9153.015
Petrobras - Petroleo Brasi.USD18.54+0.35+1.9018.4218.5518.1918.55
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.46+0.24+1.4516.4516.5016.2116.47
Pfizer Inc.USD24.92+0.17+0.6924.8425.0024.6525.01
PG&E Ord ShsUSD17.48+0.05+0.2917.3117.6917.2817.61
Philip Morris Internationa.USD188.09-4.63-2.40188.04191.00187.32193.00
PHILLIPS 66 ORDUSD212.21+3.41+1.63210.23212.27209.38212.39
Phinia Ord ShsUSD79.18+1.99+2.5877.5780.7277.6380.63
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 ShsUSD105.62-0.69-0.64105.59117.46104.93106.20
Pinterest Inc.USD22.85+0.04+0.1822.4323.0022.3022.92
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD18.46-0.06-0.3018.1018.8618.1818.77
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD166.97+2.59+1.58146.60192.11162.95168.74
Planet Fitness Ord Shs Cla.USD55.10-0.16-0.2853.6456.2654.2556.20
Planet Labs PBCUSD23.12+0.97+4.3823.0023.3022.1823.42
PNC FINANCIALSUSD250.35+0.21+0.08246.62252.53247.43251.21
Polaris Inc.USD73.38+0.58+0.8071.9874.2772.1474.50
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.39--0.510.380.400.350.40
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.23-0.28-0.5351.2053.2851.7452.38
POSCO ADR REPSG 1/4 ORDUSD51.71+1.08+2.1350.7253.6050.9851.77
Postal Realty Trust Ord Sh.USD24.06+0.30+1.2623.4924.0823.5524.10
PPG Industries Ord ShsUSD115.70-0.04-0.03113.48117.78114.41116.84
PPL Ord ShsUSD35.40-0.03-0.0833.7936.3535.1135.42
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+3.470.010.020.010.02
Primo Brands Class A Ord S.USD23.69-0.63-2.5721.5024.1523.6624.57
Primoris Services Ord ShsUSD87.51+0.87+1.0086.0487.8085.1889.98
Procore Technologies Inc.USD44.30-1.97-4.2643.4345.2444.1546.82
PROCTER & GAMBLE ORDUSD148.15-0.98-0.66147.70148.50146.88148.41
PROFOUND MEDICAL ORDUSD6.91+0.10+1.475.987.846.756.93
Progressive Ord ShsUSD205.87-6.37-3.00205.10208.30205.39211.33
ProLogis REIT Ord ShsUSD149.92+2.44+1.65148.13151.53147.41150.00
ProPetro Holding Corp.USD13.22+0.32+2.4811.8314.6812.6913.34
PROSHARES ULTPRO SH 20 YR .USD72.41+0.43+0.5964.6281.1372.2773.05
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.59-0.55-3.6314.6014.6114.5314.85
ProShares UltraShort Russe.USD21.30-0.60-2.7421.3121.3321.2721.86
PROTO LABS ORD (PRLB) USD80.82+3.71+4.8179.2382.9678.1080.91
Provident Financial Servic.USD24.02+0.11+0.4623.6224.0223.6324.08
Prudential Financial 4 125.USD16.18-0.08-0.4914.1117.5816.1416.24
PRUDENTIAL FINANCIAL INCUSD118.58+0.61+0.52117.32118.57117.13118.63
Public Service Enterprise .USD77.41-0.42-0.5470.3784.6676.7877.82
Public Storage REIT Ord Sh.USD309.74-5.79-1.84303.84315.15307.56316.74
PULTEGROUP ORDUSD124.29+1.11+0.90122.26126.15122.17124.48
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.65+1.40+1.8177.0079.5077.2679.03
Q2 Holdings Ord ShsUSD55.15-0.43-0.7754.0856.2253.3555.79
QIAGENUSD40.52+0.04+0.1036.2244.6739.3640.72
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 ORDUSD638.93+6.37+1.01630.00648.00632.56646.99
QuantumScape Ord Shs Class.USD6.05+0.16+2.726.036.095.906.14
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD206.72-0.94-0.45202.70209.09204.10208.01
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD38.47-0.40-1.0337.7139.2438.3539.18
RALPH LAUREN CL A ORDUSD382.87+6.39+1.70375.54390.40381.12388.77
RANGE RESOURCES ORDUSD37.77+1.10+3.0036.8638.4936.6737.96
Raymond James Ord ShsUSD168.00-0.32-0.19164.57172.50167.45170.09
Rayonier IncUSD21.2450-0.0150-0.0720.000021.660020.960021.4500
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD193.67-0.77-0.40193.60195.94190.02197.14
Ready Capital Ord ShsUSD1.54-0.01-0.321.531.591.521.56
Realty Income REIT Ord ShsUSD65.00-0.18-0.2864.7065.2064.5665.03
Reddit Ord Shs Class AUSD186.10+4.46+2.46185.40186.25178.00186.99
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.41+0.81+9.429.429.478.709.54
Redwood Trust Inc.USD5.03+0.03+0.604.945.104.975.05
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.83-0.29-0.9230.6033.7030.7131.15
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD238.88-2.00-0.83235.31243.07238.04243.67
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD214.62-5.92-2.68213.00218.61213.80217.66
Resideo Technologies Ord S.USD34.62-0.92-2.5834.4835.3234.5536.10
Resmed Ord ShsUSD195.83-2.78-1.40193.00208.40194.00198.23
Restaurants Brands Interna.USD73.79-0.18-0.2473.0075.2873.3174.48
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 .USD25.36-0.67-2.5724.8625.8725.0826.09
Rexford Industrial Realty .USD37.14+0.23+0.6233.6140.7436.8137.22
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD180.43-3.52-1.91179.35193.95179.05186.20
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.30+0.01+0.781.231.351.271.32
RingCentral Ord Shs Class .USD39.60-1.14-2.8039.5646.1339.0941.00
Rio Tinto PlcUSD90.55+1.48+1.6690.4892.5089.4391.09
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.15-0.05-0.549.109.219.139.30
RLX Technology American De.USD2.03-0.03-1.461.852.072.022.07
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD41.14-0.69-1.6539.6542.6540.5842.25
Roblox Ord Shs Class AUSD52.48-0.78-1.4652.4453.1552.4453.96
Rocket Companies Ord Shs C.USD13.64-0.35-2.5013.6513.6813.6314.06
Rockwell Automation AktieUSD464.62+5.91+1.29461.76480.00457.43468.66
Rogers Communications Non-.USD34.41-0.44-1.2633.9938.4733.9034.59
Rogers Ord ShsUSD137.72+6.90+5.27135.00140.34133.57138.07
ROLLINS ORDUSD43.85-0.89-1.9943.6044.7343.8344.46
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD350.69-12.15-3.35350.74357.53350.62360.99
Royal Bank of Canada Ord S.USD210.90+0.53+0.25210.88214.00209.45211.56
ROYAL CARIBBEAN CRUISES OR.USD287.97+1.81+0.63284.20290.00284.03288.98
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.USD33.64-0.88-2.5530.0634.3233.2934.50
RXO Ord ShsUSD29.30+0.43+1.4928.6129.8028.7229.90
Ryder System Ord ShsUSD274.56+6.87+2.57272.05280.01266.79276.27
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD431.26-17.09-3.81430.00433.00427.65441.23
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.96-0.21-0.2972.5181.4172.7373.75
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.45+0.29+3.987.407.497.067.46
Safehold Ord ShsUSD16.69+0.30+1.8315.0818.8216.4116.70
SALESFORCE.COMUSD170.11-3.68-2.12169.40169.90166.93172.43
Sally Beauty Aktie USD14.89-0.01-0.0313.2716.5114.6715.03
Samsara Ord Shs Class AUSD36.06-2.49-6.4635.5537.6535.9738.71
SandRidge Energy IncUSD13.82+0.15+1.1013.0013.8713.6513.86
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.75-0.23-0.5243.7643.8643.5544.20
SAP ADR Representing 1 Ord.USD154.38-3.97-2.51154.17159.00154.33157.24
Saratoga Investment Ord Sh.USD19.53+0.12+0.6219.3821.7319.3819.70
SASOL ADR REP 1 ORDUSD11.53+0.08+0.7011.5311.5411.2811.54
Savers Value Village Ord S.USD9.5700-0.1900-1.958.670010.80009.46009.9400
SCHLUMBERGER ORDUSD46.58+0.19+0.4146.0046.7545.1846.73
Schneider National Inc.USD38.39+0.92+2.4637.6139.1437.3638.46
Schweitzer Mauduit Interna.USD8.06+0.09+1.137.938.747.768.10
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD111.82-0.84-0.75111.61119.10111.00112.94
Scorpio Tankers Inc.USD79.64+1.66+2.1378.0779.9078.2080.57
Scotts Miracle Gro Ord ShsUSD68.54-0.76-1.1063.0075.0068.1269.44
Sea LtdUSD106.22+0.53+0.50105.00106.69105.46108.19
Seabridge Gold IncUSD26.33+1.54+6.2126.0926.7025.4926.41
Seadrill 2021 Ltd Register.USD43.95+1.46+3.4443.9548.0342.5044.17
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..USD59.37+1.60+2.7753.8560.0058.1259.39
See SES:xnys (SES AI Corpo.USD0.63+0.04+7.520.620.640.590.64
Select Energy Services Ord.USD20.42+0.01+0.0520.0220.4320.1220.94
SelectQuote Ord ShsUSD0.75+0.04+5.630.680.920.700.76
Sempra Energy Ord ShsUSD90.58-0.12-0.1390.0092.5089.4090.75
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.03-0.08-1.575.035.405.025.26
SENTINELONE CL A ORDUSD18.79-0.67-3.4618.2018.9318.3919.43
SEQUANS COMMUNICATIONS S A.USD2.77+0.05+1.842.612.992.702.84
Seritage Growth PropertiesUSD2.50-0.06-2.342.262.872.492.60
SERVICE COPR. INTL (SCI)USD77.19-0.81-1.0475.7178.7177.0278.06
SERVICENOW ORDUSD102.05-2.66-2.54101.62101.70101.05104.58
SFL ORDUSD11.44+0.20+1.7311.2012.4211.1611.50
SHAKE SHACK CL A ORDUSD56.44-0.53-0.9356.5057.4355.7057.67
SharkNinja Ord ShsUSD147.8-5.0-3.28128.8160.0147.5154.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD87.20+1.00+1.1686.2887.4886.4687.32
Sherwin-Williams AktieUSD318.35-5.26-1.62312.15324.03317.54324.26
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD49.14-1.73-3.4049.0052.0048.9551.52
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.76+2.67+3.8670.4573.3171.0772.28
Shopify Subordinate Voting.USD123.03-1.45-1.16122.40123.00119.25124.25
Shutterstock IncUSD7.2700-0.4100-5.347.22007.28007.22017.6500
Sibanye Stillwater LimitedUSD8.58+0.58+7.258.509.208.148.59
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.30-0.14-0.1584.0096.0089.4192.01
Silgan Holdings Inc.USD45.61-0.46-1.0040.2848.0045.0546.71
SILVERCORP METAL ORDUSD9.55+0.64+7.139.069.989.149.56
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.72-0.27-1.2920.3821.2120.4021.90
SIMON PROPERTY GROUPUSD226.75-1.44-0.63225.00227.84226.26230.00
SiriusPoint Ord ShsUSD24.49-0.17-0.6924.0224.9724.1724.83
SiteOne Landscape Supply I.USD101.94-0.84-0.82101.87112.6799.99102.45
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.USD17.59+0.20+1.1515.8719.3717.2017.72
Sixth St SpecialtyUSD17.13+0.05+0.2916.5617.3217.0017.31
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD82.47+0.84+1.0380.9082.6980.5983.28
SL GREEN RLTY REIT ORDUSD50.79-0.01-0.0250.2352.0050.4952.50
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.23+0.95+3.0431.6832.4031.4132.41
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.06-0.08-0.1942.2347.7642.4244.30
SNAP ON ORD SHS USD404.04-2.49-0.61395.92412.00402.30411.44
SnapchatUSD4.56+0.01+0.114.564.584.514.64
Snowflake Ord Shs Class AUSD271.70-2.65-0.96271.13272.30268.91279.49
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)USD68.84+1.15+1.7067.7170.3566.7569.43
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.63-0.63-0.7978.5980.1676.9979.25
Sonoco Products Ord ShsUSD54.70+0.11+0.2045.7359.0454.0656.24
Sonoma Pharmaceuticals Inc.USD1.20+0.03+2.141.171.211.171.22
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.03-0.13-0.5921.0121.1221.0221.24
SOS Ltd - ADRUSD1.02+0.08+8.610.951.070.971.09
SOUTHERN COPPER ORDUSD187.92+12.85+7.34183.30192.53179.97188.08
SOUTHERN ORDUSD93.86-0.60-0.6493.0394.6793.2194.30
SOUTHWEST AIRLINESUSD48.67+0.33+0.6848.3348.6247.9148.97
Southwest Gas Holdings Ord.USD92.19+0.46+0.5090.4494.0291.0492.21
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.63+0.67+6.1111.3011.6911.0711.74
Spire Ord ShsUSD80.58-0.61-0.7580.5682.0080.1181.15
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.09-0.01-9.620.090.10
Spotify Technology Ord ShsUSD493.41+1.09+0.22491.37492.99486.49495.96
Sprinklr Ord Shs Class AUSD5.79-0.16-2.695.766.515.775.96
Sprott Physical Platinum &.USD13.24+0.34+2.6013.1513.2312.9713.24
Sprott Physical Silver Tru.USD18.91+0.82+4.5118.8818.9218.7219.05
Spruce Power Holding Ord S.USD2.29+0.02+0.882.182.542.242.37
SPX Technologies Ord ShsUSD216.9000+4.0400+1.90212.8600221.3200214.6100219.6500
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD60.55+0.31+0.5159.3661.7759.8560.98
STAG Industrial REIT Ord S.USD41.78-0.04-0.1040.9642.1141.5942.16
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.27+0.12+5.582.272.322.182.32
Standard Motor Products Or.USD38.32+0.49+1.3037.7539.0737.6938.80
STANLEY BLACK AND DECKER O.USD88.20+0.70+0.8079.5688.9486.4989.00
Star Group LPUSD12.94-0.06-0.4612.6814.6612.9113.21
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.USD16.60-0.01-0.0316.6016.6416.5616.67
STATE STREET STOCKUSD183.28+0.70+0.38180.13203.94182.32185.09
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.78+0.03+0.435.735.815.635.81
Stellus Capital Investment.USD7.30+0.16+2.247.007.457.177.49
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.27+0.18+2.966.006.716.146.46
Stepan Ord ShsUSD58.56+0.85+1.4757.4759.7456.4858.82
STERIS Ord ShsUSD211.72-2.75-1.28208.00215.94208.51213.03
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD65.43+3.65+5.9165.1067.2564.0966.12
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.66-0.98-1.1475.0095.5283.8885.89
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD314.77-4.37-1.37309.99320.81311.45316.74
StubHub Holdings Ord Shs C.USD9.1500-0.1200-1.299.00009.93009.04019.4500
STURM RUGER ORDUSD38.79+0.60+1.5738.0042.5638.2438.82
Summit Hotel Properties In.USD7.01+0.23+3.326.227.156.767.04
Sun Life Financial Ord ShsUSD80.98+0.33+0.4079.4182.5580.2581.17
SUNCOR ENERGY ORDUSD63.70+1.45+2.3362.8763.6962.7063.71
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD74.96+0.08+0.1173.2475.5074.1875.45
Super Group Ord ShsUSD15.59+0.01+0.0315.0015.9015.3815.85
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 AUSD6.80+0.15+2.186.607.766.597.13
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.52+0.30+0.8136.5744.1436.5437.90
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.23+0.45+0.5680.0081.8279.9181.79
T1 Energy Ord ShsUSD6.1000+0.0700+1.166.08006.10005.88006.2500
TAIWAN SEMICONDUCTOR MNFTG.USD424.48+22.18+5.51424.30425.00413.56425.36
Takeda Pharmaceutical Co L.USD17.24+0.19+1.0916.2817.2217.0317.25
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.32+0.01+0.0510.2710.6010.1710.38
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.76+0.54+3.8014.4115.1214.1914.83
TANGER FACTORY REITUSD41.91+0.28+0.6741.1041.9141.4942.01
Tapestry Inc.USD142.16+1.04+0.74139.42144.15140.51143.42
Targa Resources Ord ShsUSD280.27-2.08-0.74265.00281.43277.17285.96
TARGET ORDUSD138.54-1.05-0.75138.48139.80137.68139.63
Taseko Mines Ord ShsUSD7.72+0.70+9.977.147.947.237.77
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.68+0.19+0.2867.3070.0367.6968.73
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD209.27+6.13+3.02201.80212.20204.83211.99
Team Inc.USD16.59+0.70+4.4114.8918.3415.8716.60
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD74.64+2.59+3.5972.9674.9970.7774.79
TECK RESOURCES CL B ORDUSD56.84+2.34+4.2955.6959.6754.9556.90
Tecnoglass Ord ShsUSD45.16-0.95-2.0644.2546.0445.0846.72
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.60+3.69+5.1367.6883.9072.2875.80
Tekla Healthcare Investors.USD21.26+0.35+1.6720.8621.6820.9121.32
Teladoc Health Inc.USD9.72+0.07+0.739.709.869.479.86
TELECOM ARGENTINA SAUSD13.57+0.40+3.0411.5015.4213.2113.60
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD646.70+20.11+3.21637.77654.83622.61661.96
TELEFLEX ORDUSD134.93+0.90+0.67132.31137.68132.98135.23
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.96-0.01-0.0313.4015.5014.9515.21
Telephone and Data Systems.USD33.82+0.03+0.0933.1534.5033.4134.16
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.19-0.10-0.9210.0310.289.9610.21
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.95-0.22-2.408.909.018.909.17
Tenet Healthcare Corp.USD196.4100+2.0300+1.04192.7000198.0000191.6350197.7150
Tenneco Ord Shs Class AUSD40.18+1.32+3.3839.7543.9638.5940.23
Teradata Corporation Aktie.USD29.34-1.26-4.1226.8032.4829.2231.28
Terex Ord ShsUSD64.76+1.84+2.9263.5266.0362.8666.01
TERNIUM ADR REPRESENTING T.USD44.83+0.32+0.7243.9745.7144.5345.23
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.10+0.23+2.547.8710.018.899.15
Teucrium Soybean FundUSD25.86-0.02-0.0823.5028.2225.7425.88
TEVAUSD31.35+0.35+1.1330.7531.9630.7231.53
Texas Pacific Land USD419.06+13.19+3.25406.38423.00408.00420.19
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.52-0.27-0.3085.0092.3089.6791.63
TFI International IncUSD153.1500+1.7900+1.18150.2500156.2000150.5500153.6400
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 ORDUSD42.62-0.37-0.8542.2043.3942.2143.13
The Magnum Ice Cream Compa.USD17.88-0.77-4.1316.2318.0217.8718.28
The Travelers Companies In.USD369.60+1.10+0.30365.05373.74362.33370.23
The Walt Disney Co.USD96.14-0.27-0.2896.0896.6595.8796.89
Thermo Fisher Scientific O.USD523.19-3.04-0.58513.05525.50495.04526.38
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.38-0.41-0.5474.1976.6474.8676.15
TIC Solutions Ord ShsUSD7.01+0.47+7.116.947.066.517.15
Tidewater Ord ShsUSD78.04+2.61+3.4676.9279.4674.2278.95
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.83-0.04-1.033.604.223.753.95
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD139.14+4.76+3.54136.33141.86134.65139.76
TITAN INTERNATIONAL ORDUSD7.75+0.19+2.456.618.687.577.80
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD155.03-0.68-0.43153.09156.59152.77155.37
TKO Group Holdings Ord Shs.USD181.74-1.05-0.57180.01184.69179.78184.74
Toast IncUSD30.36-0.49-1.5930.1031.0030.2831.18
TOL BROTHERSUSD147.16+0.22+0.15142.00150.07145.37147.80
Toro Ord ShsUSD93.20-0.40-0.4391.8494.8792.4794.87
TORONTO DOMINION ORDUSD120.51+0.01+0.01120.01124.25119.66120.95
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.57+0.10+0.4117.7129.51
TotalEnergies ADRUSD83.52+2.72+3.3781.8683.6982.4083.72
TOYOTA MOTOR ADRUSD180.32+1.79+1.00178.00181.50179.66181.45
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.52-1.02-4.9719.4719.5018.9620.53
Trane Technologies Ord ShsUSD469.97+1.81+0.39460.49470.68466.14478.12
TransDigm Group Ord ShsUSD1 205.06+0.33+0.031 187.001 216.391 198.061 212.95
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.24+0.22+4.285.235.244.985.26
Travel Leisure Ord ShsUSD73.35+0.79+1.0972.2573.7572.3473.82
Trex Ord ShsUSD42.91-0.27-0.6342.9043.6641.9543.31
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.1850+0.2050+6.883.18003.22003.05003.2000
TRINET GROUP ORDUSD59.93-0.77-1.2658.7461.1358.6260.72
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.50+1.11+4.0527.9529.2527.9328.57
TriplePoint Venture Growth.USD4.67+0.11+2.414.604.724.574.73
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 LtdUSD6.50+0.55+9.166.307.415.936.64
Truist Financial Ord ShsUSD51.37+0.37+0.7350.6851.6750.7351.37
Trulieve Cannabis Subordin.USD8.8800+0.1200+1.378.80008.95008.67229.1400
TRX Gold Ord ShsUSD0.82+0.05+6.230.810.840.790.83
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 ShsUSD86.72+6.18+7.6785.5188.5084.9688.50
Twenty One Capital Ord Shs.USD4.880-0.440-8.274.5405.0004.2755.215
TWILIO INCUSD196.27-8.97-4.37193.28196.93194.00207.83
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD299.75-18.22-5.73299.00309.51299.65314.57
Tyson Foods Ord Shs Class .USD57.06-0.94-1.6256.9060.1456.9658.14
Uber Technologies Ord Shs .USD71.56-0.61-0.8571.5571.6471.4372.97
Ubiquiti Ord ShsUSD535.24+2.83+0.53528.55548.55528.69548.10
UBSGROUPUSD52.34+0.84+1.6348.5054.6451.9952.63
UDR AktieUSD39.56-0.19-0.4736.3743.1939.4040.05
UGI ORDUSD36.49-0.24-0.6535.7637.2136.2736.66
UiPath Inc.USD12.04-0.13-1.0311.9612.0511.7912.48
UL Solutions Ord Shs Class.USD85.57-0.07-0.0884.1886.8884.9287.70
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.37+0.09+1.177.297.397.207.38
Unifirst Ord ShsUSD289.64-0.74-0.25283.69295.21286.53292.87
Unilever ADR Reptg 1 Ord S.USD60.80-1.20-1.9460.0063.8660.7961.52
UNION PACIFIC (UNP)USD293.10-3.15-1.06291.29297.64291.67296.25
Unisys Ord ShsUSD3.50-0.13-3.583.503.523.393.69
UNITED MICROELECTRONUSD21.16+0.86+4.2420.9021.3320.8921.49
United Natural Foods Inc.USD49.93+1.31+2.6948.9654.8149.0050.22
United Parcel ServiceUSD116.36+3.21+2.84115.01116.55113.37116.36
United Rentals Ord ShsUSD1 013.15+0.44+0.04996.401111994.861 023.61
United States AntimonyUSD5.8450+0.4850+9.055.68005.82005.48005.8500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD436.35+14.80+3.51435.15436.75420.50436.95
Unity Software Ord ShsUSD29.90+0.09+0.3029.6530.0529.6930.68
Universal Corp.USD52.77-0.51-0.9652.5453.0752.5653.58
Universal Health Realty In.USD43.89+0.17+0.3943.0044.7743.1944.08
Universal Health Services .USD149.91-0.73-0.48147.00152.53148.58153.14
Universal Security Instrum.USD3.90+0.04+1.043.904.993.884.00
Unum Ord ShsUSD88.38-0.47-0.5387.4088.3987.7989.27
Unusual Machines IncUSD19.5600+2.1800+12.5418.920020.120017.789019.6701
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.32+0.11+8.681.281.331.231.32
URANIUM ENERGY ORDUSD9.54+0.14+1.499.459.779.389.79
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD63.72+0.58+0.9160.0067.0062.6563.75
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.96+0.20+0.7525.8029.3826.7427.17
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.91+0.02+0.791.851.981.841.92
V2X Inc.USD78.8800+2.7300+3.5977.000080.410078.130080.6800
VAALCO ENERGY ORDUSD5.45+0.18+3.425.385.455.305.47
Valaris Ord ShsUSD78.07+3.19+4.2675.9179.6374.3978.25
VALE ADR REPTG ONE ORDUSD14.24+0.14+0.9614.2014.7114.0514.35
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD314.70+1.39+0.44310.00315.12310.01318.14
Valhi Ord ShsUSD13.72-0.07-0.5113.7714.9613.7214.09
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 ORDUSD189.13-8.28-4.19188.00190.00188.57197.07
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD97.61+1.36+1.4196.1699.3395.8497.64
Venture Global IncUSD14.07-0.23-1.5714.0014.1313.8914.56
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD108.9900+2.9500+2.7898.0000114.0000107.0150112.8950
Veralto Ord ShsUSD90.16-2.99-3.2190.0091.9789.7792.04
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD43.77+0.27+0.6143.5643.7742.8943.87
Vermilion Energy Ord ShsUSD10.21+0.47+4.839.9610.259.8410.22
Versigent Ord ShsUSD41.3400+1.3200+3.3040.250041.880040.070042.1300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.65+0.05+2.811.631.781.631.76
Vertiv Holdings CoUSD304.58+12.91+4.43304.04305.00297.15306.45
VF Ord ShsUSD16.91+0.03+0.1516.5817.2516.5516.96
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.57-0.28-1.0226.5026.6726.5326.77
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.71+0.11+0.7214.5015.9914.3214.75
Virgin Galactic Holdings I.USD2.79+0.23+8.982.752.792.562.80
Virtus AllianzGI Artificia.USD26.03+0.52+2.0423.7826.5125.5726.15
Virtus AllianzGI Diversifi.USD27.49+0.39+1.4224.7028.0027.1127.77
Virtus AllianzGI Equity & .USD26.47+0.15+0.5725.9926.8926.3726.75
Visa Inc.USD355.84-4.73-1.31355.80357.75354.69359.10
Vishay Intertechnology Ord.USD39.75+2.38+6.3638.8540.2038.5340.00
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD162.28+4.29+2.72162.10162.45160.01164.46
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9000+0.1300+0.8215.550017.470015.760015.9399
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2750+0.1250+3.973.24003.30003.22503.3300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.11-0.03-2.211.021.241.091.17
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.95+0.21+0.5339.9540.7639.4740.66
Voyager Technologies Ord S.USD26.9400+1.9800+7.9323.790027.380025.020027.2550
Vulcan Materials AktieUSD276.51-4.11-1.46262.40282.15274.86282.52
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.23+0.06+0.0874.7176.2074.5975.54
W&T Offshore Inc.USD3.63+0.12+3.283.543.633.533.68
Wal-Mart Stores Inc.USD110.39-1.81-1.61110.33110.36109.89111.80
Walker & Dunlop Ord ShsUSD48.08-0.39-0.8047.1549.0248.0148.99
Wallbox Ord Shs Class AUSD4.19+0.04+0.964.005.504.174.29
Washington Prime Group Ord.USD--
Waste Connection USD168.45-2.42-1.42165.85168.42167.01169.14
Waste Management Ord ShsUSD233.24-5.82-2.43232.90234.93232.80235.93
Water Corp Ord ShsUSD367.60+10.06+2.81362.04367.61342.78373.88
Wayfair Ord Shs Class AUSD84.82-2.94-3.3585.0186.4584.6388.60
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD111.82-0.74-0.65109.66124.26110.80112.54
Wells Fargo & Co.USD87.74+1.41+1.6387.7588.2885.8988.26
WELLTOWER ORDUSD246.36+1.52+0.62241.44247.50243.15247.45
WESCO International Inc.USD329.02+9.97+3.12324.22334.92318.40329.58
West Fraser Timber Ord ShsUSD64.92-3.25-4.7763.6366.1564.8668.28
West Pharmaceutical Servic.USD359.18+6.86+1.95352.06366.35348.00360.33
Western Alliance Ord ShsUSD80.37-0.60-0.7580.3484.6679.4080.91
Western Copper and Gold Co.USD2.19+0.05+2.342.082.222.192.25
WESTERN UNION ORDUSD8.47-0.20-2.258.458.558.308.82
WESTINGHOUSE AI (WAB)USD263.46+5.61+2.18238.88266.00255.88263.66
Westlake Chemical Partners.USD22.02+0.02+0.0719.8022.2021.7922.18
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.26+0.01+0.0518.6322.3419.1719.37
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD160.91-2.58-1.58158.55163.78160.50166.39
WeyerhaeuSer REITUSD23.61-0.36-1.4823.3823.8223.5323.96
Wheaton Precious Metals Ak.USD109.94+6.49+6.27108.87110.45105.52110.37
Wheels Up Experience Ord S.USD6.43+0.01+0.165.867.326.406.75
WHIRLPOOL ORDUSD36.42-0.49-1.3336.2536.7536.1437.20
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.36-0.80-1.0872.5074.3572.7674.70
Williams Sonoma Ord ShsUSD221.15-2.19-0.98217.95223.35218.74225.03
Winnebago Industries Ord S.USD30.40-0.11-0.3629.7730.9830.1830.68
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD31.66+2.28+7.7630.8331.7830.3032.10
Wolverine World Wide Ord S.USD18.66+0.04+0.2116.6120.6518.4618.83
Woodside PetroleumUSD22.24+0.59+2.7021.7924.5222.0022.24
Woori Financial Group Inc.USD63.60+1.35+2.1762.2964.7662.7164.12
Workiva Inc.USD54.96-2.23-3.9053.8656.0554.8457.14
World Fuel Services Ord Sh.USD21.25+2.97+16.2819.1631.9320.1821.54
Worthington Industries Ord.USD54.68+0.70+1.3053.6255.7553.5555.28
Worthington Steel Ord ShsUSD35.85+0.61+1.7335.4936.2435.4836.24
WPP ADR Representing 5 Ord.USD18.24-0.96-5.0016.2619.4218.2218.72
WR Berkley Ord ShsUSD72.18-0.55-0.7672.1673.5971.4874.82
WW Grainger Ord ShsUSD1 361.42-9.80-0.711 335.331 378.091 347.271 390.08
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.42+0.03+0.1717.4217.6017.4017.57
XCEL ENERGY ORDUSD78.72+0.05+0.0678.1179.2877.9878.78
Xerox Holdings Ord ShsUSD2.74+0.13+4.982.732.782.602.78
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.USD13.33+0.14+1.0613.2013.3713.0413.33
XPO Logistics Ord ShsUSD214.70+4.09+1.94210.58217.86211.34214.96
Xylem IncUSD116.99-3.63-3.01116.00118.61116.86119.99
Yalla Group Ltd. - ADRUSD5.43+0.02+0.374.885.705.335.44
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.96+0.14+0.2846.0055.8049.5851.20
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD18.0000+0.5800+3.3316.340020.180017.000118.8100
YPF Sociedad Anonima ADR E.USD51.34+0.90+1.7850.5851.9050.7051.60
Yum China Holdings Inc.USD42.75-1.18-2.6942.0046.8942.7043.97
Yum! Brands Inc.USD147.14-0.24-0.16142.89152.03144.71148.36
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.50+0.21+3.974.886.105.255.65
Zeta Global Holdings CorpUSD21.1700-0.1700-0.8021.160021.230020.970121.9100
ZIM Integrated Shipping Se.USD24.90+0.59+2.4324.4224.9224.2124.95
ZIMMER HOLDINGS INCUSD88.88-0.84-0.9483.9890.6588.2590.00
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.91-0.09-2.133.444.493.864.03
Zoetis Ord Shs Class AUSD75.34-0.86-1.1375.2175.6174.5676.46
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.99-0.17-0.6823.4624.4823.9524.15
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Tovább folytatódhat a kamatvágási ciklus

SZTORI
Nagy János  2026. július 21.
Tovább folytatódhat a kamatvágási ciklus
MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

ELEMZÉS

Kína lemaradt Mostanában sok szó esik az ázsiai...

2026. július 20.
2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő szenior kötvényportfólió menedzserével tekintettük át...

2026. július 20.

Az aszály miatt messze elmaradnak a terméshozamok a tavalyitól – az amerikai cégek élvezik a jó gazdasági környezetet

PODCAST

A most záruló aratási szezonban a tavalyi 5,8 helyett 4-4,4 tonnánál nem lesz több hektáronként az országos átlaghozam. A mezőgazdaságot sújtó...

2026. július 20.
Az árpa aratás adatai

Az árpa aratás adatai

AGRÁR SAROK

Mivel több ’a’ betűs szó nem fért el a címben, itt folytatom: akadozó árpapiac, alacsony árak, átlagos aratás, aránylag magas kínálat.

2026. július 20.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF362.03+0.48HUF
USDHUF317.49+0.21HUF
OTP46 100+3.02HUF
MOL4 328+2.46HUF
RICHTER11 780-1.26HUF
MTELEKOM2 664+1.06HUF
ERSTE BANK AG116.30+3.29EUR
BUX143 889.34+1.62
DAX25 011.35+0.66EUR

TermékUtolsó árVált.%Deviza 
BUX143 889.34+1.62
DAX25 011.35+0.66EUR
ATX6 511.24+1.79

TermékUtolsó árVált.%Deviza 
OTP46 100+3.02HUF
MOL4 328+2.46HUF
RICHTER11 780-1.26HUF
MTELEKOM2 664+1.06HUF
DUNAHOUSE1240+2.48HUF
MASTERPLAST2 640.0-3.65HUF

TermékUtolsó árVált.%Deviza 
EURHUF362.03+0.48HUF
CHFHUF391.87-0.19HUF
USDHUF317.49+0.21HUF
EURUSD1.1402-0.11USD
EURCHF0.9266+0.19CHF
EURGBP0.8522+0.27GBP

TermékUtolsó árVált.%Deviza 
EBCBKTL6597+32.88HUF
EBSILVTL0453 718+22.95HUF
EBSILVTL0434 528+18.16HUF
EBOTPTS781 974-39.34HUF
EBBUXTS54819-26.02HUF
EBMOLTS43460-22.43HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.707.96+0.24EUR
ISHARES CORE MSCI WORLD UC.125.73+0.39EUR
Vanguard FTSE All-World UC.165.14+0.58EUR
BTCetc Bitcoin Exchange Tr.51.48+2.62EUR
iShares NASDAQ 100 UCITS E.1 465.60+0.95EUR

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

Veszélyekre figyelmeztet a legnagyobb bank vezére

Jamie Dimon, a JPMorgan Chase vezérigazgatója szerint a befektetők alábecsülik a világgazdaságot fenyegető kockázatokat, és hozzátette,...

2026. július 21.

Megemelte idei várakozását a GM

A General Motors az idei második negyedévben 48 milliárd dollár...

2026. július 21.

Árat emel a világ legnagyobb chipgyártója

Sajtóértesülések szerint a világ legnagyobb...

2026. július 21.

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

Beszéljünk még róla (Luminor + OTP)

Valljuk meg, hatalmas meglepetés, hogy az OTP végül megvette a Luminort. Ezt a lépést kb. két évvel ezelőtt vártuk, s mostanra teljesen letettünk róla....

2026. július 21.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások alapján

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

SZTORI

A héten ismét összeül a Monetáris Tanács és...

2026. július 20.
Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

ELEMZÉS

Július 23-án este teszi közzé második negyedéves...

2026. július 17.

Chart

Richter. Maradt az oldalazás

CHART

Hiába volt kb. két hete a kitörés, nem jött belőle további emelkedés. Úgy tűnik, hogy a...

2026. július 20.

MOL: Emelkedőben!?

CHART

Jelentős emelkedést mutatott fel a MOL két héttel ezelőtt, miközben a múlt héten konszolidált. Az...

2026. július 20.

MTel: Jöhet egy vételi jelzés?

CHART

Az MACD nagyon arra készül, hogy vételi jelzést adjon. Ebben az esteben jöhet egy –...

2026. július 20.

OTP. Korrekcióban

CHART

Enyhén korrigált az OTP árfolyama az elmúlt hét során, s ennek valószínűleg nincs...

2026. július 20.

BUX: Élet a 20 naposon

CHART

A 20 napos mozgóátlagon sziesztázik a BUX árfolyam, miközben valójában – az MACD –...

2026. július 20.

Nasdaq: Nem sikerült elmozdulni

CHART

Továbbra is a 26.036 pontos szint, illetve a 20 és a 30 napos mozgóátlag körül oldalazott a Nasdaq ezen a...

2026. július 17.

Agrár sarok

Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.

Sztori

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden...

2026. július 13.
Újabb kedvező adat

Újabb kedvező adat

SZTORI

A KSH ma reggel a júniusi fogyasztói inflációs adatot tette...

2026. július 7.
Kedvező konjunktúra adatok érkeztek ma reggel

Kedvező konjunktúra adatok érkeztek ma reggel

SZTORI

A májusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. július 6.

Videó

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ

Vezető makrogazdasági elemzőnkkel, Nyeste Orsolyával, és vezető agrárszakértőnkkel, Fórián...

2026. július 10.
Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

2026. június 24.

Podcast

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.
Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont...

2026. július 1.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

PODCAST

Év eleje után újra kamatot vágott a Magyar Nemzeti Bank. 6,25-ről 6 százalékra csökkentették...

2026. június 29.

Elemzés

Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.
Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

Bár nagyot esett a sárga fém kurzusa január végi csúcsáról, a hosszútávú emelkedő trend...

2026. június 19.

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