Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.56+0.01+0.283.503.563.233.86
3M Co.USD182.09+0.64+0.35179.72183.40181.09183.38
A K A BRANDS HOLDING ORDUSD11.40+0.35+3.177.2115.6111.3111.90
A.O. Smith AktieUSD63.18-0.19-0.3061.1365.1062.6963.60
A10 Networks Inc.USD30.90+0.20+0.6527.1030.7930.3431.15
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD105.64+0.18+0.17106.10106.78104.20106.76
ABBVIE ORDUSD246.12+2.32+0.95247.75251.36243.76249.38
ABERCROMBIE AND FITCH CL A.USD109.48-0.72-0.65103.00116.94107.85113.35
Abundia Global Impact Grou.USD0.932+0.002+0.200.8031.0200.9050.960
ACCENTURE CL A ORDUSD170.60+0.17+0.10160.01162.47167.44173.27
ACTINIUM PHARMACEUTICALS I.USD0.75-0.06-7.400.710.830.740.81
ADC Therapeutics Ord ShsUSD1.07-0.03-2.731.021.421.071.15
ADECOAGRO ORDUSD9.30+0.11+1.208.4110.399.259.51
ADI Global Distribution Or.USD24.9900+2.9900+13.5922.510027.990022.005025.7500
Adient PlcUSD20.4600-0.7000-3.3118.480024.100019.540021.6450
ADT Ord ShsUSD7.70-0.15-1.857.717.757.617.91
Advance Auto Parts AktieUSD59.57+0.74+1.2654.7562.3658.4360.28
ADVANSIX ORDUSD20.02-0.24-1.1817.5023.0319.8820.45
Aegon ADRUSD9.49+0.11+1.179.519.529.439.53
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.69+0.01+0.0714.5514.6914.6814.71
Aeva Technologies Ord ShsUSD19.61-0.82-4.0125.8126.0019.5420.30
AEVEX Ord Shs Class AUSD19.69+0.31+1.6019.4019.5019.3120.05
AFLAC ORDUSD125.55+0.40+0.32123.50130.46124.28125.88
AG Mortgage Investment Tru.USD7.03-0.12-1.616.907.446.997.11
AGCO ORDUSD103.80-3.40-3.17101.83107.73103.55107.47
AgEagle Aerial Systems Inc.USD0.73-0.01-1.250.710.770.720.76
AGILENT TECHNOLOGIES ORDUSD141.10+1.90+1.36140.07144.36138.55141.46
agilon health Ord ShsUSD107.69+12.91+13.62100.80103.9993.73114.32
Agnico Eagle Mines LimitedUSD165.50+14.89+9.88163.00164.50158.60166.21
Agree Realty REIT Ord ShsUSD76.07-0.26-0.3375.1076.2075.4776.59
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD295.05+0.34+0.12287.73298.01293.44297.07
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD167.46-2.87-1.69163.86180.00166.08170.70
Alamos Gold Ord Shs Class .USD31.26+2.50+8.6930.8631.2030.2431.55
ALASKA AIR GROUP ORDUSD52.06-0.50-0.9450.2152.0051.9253.62
Albany International Ord S.USD61.82-1.16-1.8457.4570.4161.6166.47
ALBEMARLE ORDUSD118.71-2.11-1.75126.00127.00118.41122.98
Albertsons Companies IncUSD11.85-0.23-1.8611.8512.3011.6312.18
Alcoa Ord ShsUSD47.68+0.85+1.8047.0047.5847.3948.45
ALCON AGUSD70.56-0.43-0.6170.2970.3870.0470.96
Alexandria Real Estate Equ.USD50.12+1.25+2.5548.6751.6347.5450.49
Algonquin Power Utilities .USD5.77-0.03-0.435.805.905.715.82
Alibaba Group Holding Ltd.USD128.54-0.45-0.35126.66127.06128.22130.99
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD205.27+5.12+2.56218.88220.80202.69208.71
Allegion Ord ShsUSD168.53+3.17+1.92167.66170.52164.40168.60
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 ShsUSD19.63+0.81+4.3019.1020.4919.1019.77
Allison Transmission Holdi.USD118.11-4.51-3.68113.18127.62117.50124.00
Allstate Corp.USD264.38+1.82+0.69266.00268.87263.12266.92
ALLY FINANCIAL ORDUSD44.74-0.25-0.5644.1344.9144.6545.28
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD146.21+5.62+4.00147.00157.53140.49147.47
ALPHA PRO TECH ORDUSD4.91-0.04-0.814.725.364.885.01
Alpine Income Property Tru.USD20.00-0.04-0.2019.1621.9519.7220.22
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 ShsUSD27.98-0.25-0.8927.0031.2727.0028.54
Altria Group Inc.USD68.43+0.36+0.5369.1169.2767.5668.58
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.96+0.02+0.682.443.462.793.21
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.04-0.01-0.163.033.063.033.08
Ambow Education American D.USD2.01-0.01-0.501.792.511.992.04
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.66-0.02-0.752.532.692.602.74
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD47.77+0.63+1.3447.1648.0347.2347.95
Amentum Holdings Ord ShsUSD23.40-0.74-3.0723.2523.7223.3224.28
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.95-0.49-0.45106.23110.93107.19109.57
AmerescoUSD25.70-2.24-8.0224.3426.0025.3627.69
AMERICA MOVIL ADR REP 20 S.USD24.00-0.88-3.5423.1324.6823.8925.01
American Assets Trust REIT.USD23.05-0.12-0.5220.7425.4522.7923.19
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.82-0.27-1.4716.9918.0517.7918.43
AMERICAN ELECTRIC POWER OR.USD126.47-1.88-1.46126.50127.41124.50128.89
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD348.93+2.22+0.64350.30352.00346.62352.49
AMERICAN FINANCIAL GROUP O.USD146.50+5.90+4.20141.20151.93143.99146.73
American Homes 4 Rent REIT.USD34.59+0.06+0.1633.6435.7834.2334.60
American International Gro.USD80.13+0.81+1.0178.4481.8279.3380.39
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD84.86-0.54-0.6383.0490.5684.1685.67
AMERICAN TOWER CORP.USD168.04-7.21-4.11168.30170.50162.50173.91
AMERICAN WATER WORKS ORDUSD134.16+0.15+0.11130.66139.15132.27135.32
American Well Corp.USD12.88+2.46+23.6113.0013.1111.0114.19
AMERICAS GOLD AND SILVER O.USD4.81+0.42+9.574.624.844.544.87
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD560.74+7.16+1.29562.51568.80554.86564.30
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD172.21+0.88+0.51170.00172.24170.60174.84
Amprius Technologies Ord S.USD11.72+0.91+8.4211.2511.3311.5512.44
AMTD Digital 5 American De.USD1.69-0.01-0.301.561.741.661.71
ANGLOGOLD ORDUSD88.64+7.14+8.7686.4886.7386.8989.77
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD85.15+0.56+0.6685.5585.6284.3885.57
Annaly Capital Management .USD22.66-0.09-0.4022.6223.1022.5222.80
Annovis Bio Ord ShsUSD1.87+0.01+0.271.871.941.861.98
Antero Midstream Ord ShsUSD21.16-0.70-3.1820.6822.1021.1221.91
Antero Resources Aktie USD34.34-1.36-3.8034.4735.7134.2135.82
Aon Ord Shs Class AUSD359.94+3.29+0.92352.97377.01355.22360.60
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.67-0.01-0.192.642.712.642.68
APOLLO COMMERCIAL REAL EST.USD6.66-0.14-1.996.506.746.646.77
Apollo Global Management O.USD129.70-3.50-2.63126.72130.99127.53135.37
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.55-0.01-0.0616.5017.5516.3816.72
Applied Industrial Technol.USD358.0+1.1+0.32354.0370.1356.3362.9
Aptiv Ord ShsUSD47.02-0.70-1.4747.0047.1846.4247.66
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.16-0.06-1.155.075.185.055.24
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD75.35+0.14+0.1973.8673.9974.1275.66
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.19-0.12-2.265.175.205.135.35
Archer Daniels Midland Akt.USD77.57-2.30-2.8877.6079.7377.5382.94
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD27.82-0.98-3.4028.1431.5027.7029.44
Ares Commercial Real Estat.USD4.71+0.08+1.734.435.104.434.72
ARGAN ORDUSD602.38-15.30-2.48585.00607.20601.79632.55
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.USD15.63+0.92+6.2515.4016.0015.5016.08
ARISTA NETWORKS INC. USD197.33+6.82+3.58192.10193.23191.01214.89
Arlo Technologies Ord ShsUSD15.94+0.01+0.0615.0017.0415.7016.00
ARMOUR Residential REIT Or.USD16.63+0.20+1.1916.6016.8816.3016.65
ARROW ELECTRONICS ORD SHSUSD227.02-0.65-0.29218.41232.52220.93230.45
ARTHUR J GALLAGHER ORDUSD250.85+2.79+1.12244.16260.22247.57252.29
Artisan Partners Asset Man.USD42.81+0.11+0.2641.0045.7242.5843.31
Asana IncUSD8.87+0.11+1.268.569.158.588.91
ASE Industrial Holdings Co.USD36.78-1.92-4.9636.0036.6836.6338.12
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22+0.02+0.632.304.173.203.26
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.01-0.06-1.096.997.044.925.16
ASSURANT ORDUSD301.30+19.99+7.11301.57310.00290.00302.29
ASTRAZENECAUSD161.54+5.92+3.80162.20162.37160.72164.45
At Home Group Inc.USD--
AT&T Inc. USD23.07-0.31-1.3323.4123.4922.5523.28
Atento Ord ShsUSD21.90+4.90+28.8221.3722.7520.2122.79
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.66+0.13+0.1493.6093.7493.4593.75
Atlas Crest Investment Ord.USD10.95-0.08-0.7310.3911.6010.8911.12
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD172.33-0.32-0.19170.85178.08170.46172.58
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD23.02+0.06+0.2621.3324.4222.7623.11
AUTOZONE ORDUSD3 064.82+36.79+1.223 060.013 082.003 015.973 066.11
AVALONBAY COMMUNITIES REITUSD189.51+0.26+0.14183.00192.12188.23190.52
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.35-0.33-2.4113.0913.8413.2713.82
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD175.63+2.33+1.34175.80181.01171.10175.69
Avient Ord ShsUSD37.90-0.28-0.7238.5040.0037.5738.31
AVINO SILVER AND GOLD MINE.USD6.49+0.58+9.816.366.656.226.59
Avista Ord ShsUSD38.83-0.38-0.9738.6540.9938.4139.24
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.14-0.06-1.882.944.003.113.43
Axalta Coating Systems Ord.USD38.07+0.46+1.2138.0039.4337.5838.16
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD103.78-1.33-1.26101.76105.84102.51105.30
Azul SAUSD8.67-0.02-0.238.558.808.608.68
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.51-0.05-1.403.503.553.423.56
B2GOLD ORDUSD4.11+0.22+5.664.024.094.044.15
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD139.4-0.9-0.65133.6147.2138.8141.0
Baker Hughes Co.USD61.67-0.06-0.1061.6862.4961.1262.54
Bakkt Holdings IncUSD7.38-0.18-2.386.977.707.307.61
BALL ORDUSD--
Banc of California Inc.USD19.36-0.16-0.8219.0021.0819.2719.62
Banco BBVA Argentina ADRUSD17.83-0.34-1.8417.7018.8417.6418.58
BANCO BILBAO VIZCAYA ARGEN.USD28.07-0.05-0.1828.5828.6227.9128.21
Banco BradescoUSD3.49-+0.113.463.633.473.57
Banco Macro ADR Representi.USD89.46-1.93-2.1182.8294.6089.0093.98
BANCO SANTANDER BRASIL ADR.USD5.78+0.10+1.765.825.895.765.82
BANCO SANTANDER CENTRAL HI.USD14.64+0.17+1.1414.8714.8914.6014.73
Bank Amer DS Repstg 1 1000.USD16.45-0.06-0.3316.4317.1816.4216.55
Bank of AmericaUSD63.26+0.36+0.5663.8864.3462.8363.57
Bank of Hawaii Ord ShsUSD79.65-1.22-1.5074.0282.3779.4981.08
BANK OF MONTREAL ORDUSD180.87+1.08+0.60171.45181.80179.85182.59
Bank of Nova ScotiaUSD88.56+1.43+1.6487.5392.8987.3188.83
Bank of NT Butterfield & S.USD61.79-0.32-0.5260.8268.7961.1162.54
BARCLAYS ADR REP 4 ORDUSD28.46+0.44+1.5528.6128.6928.2028.62
BARK Ord ShsUSD9.34-0.58-5.858.7711.169.269.95
BARRICK GOLD ORDUSD43.35+0.66+1.5541.3245.0043.2744.96
BARRICK GOLD ORDUSD10.57-0.29-2.6710.0711.3510.5111.00
BARRICK MINING ORDUSD41.07+2.86+7.4740.4840.7239.8641.20
Bath And Body Works Ord Sh.USD20.79-0.27-1.2820.3220.8820.5821.56
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.29-0.16-2.416.206.536.146.54
Bausch Lomb Ord ShsUSD16.73+0.05+0.3011.5222.4016.1516.84
BAXTER INTL ORDUSD27.33-1.03-3.6227.2327.5027.0928.21
BAYTEX ENERGY ORDUSD4.10-0.14-3.194.084.304.084.29
BCE Ord ShsUSD22.05+0.05+0.2321.9022.3421.6822.09
Beazer Homes USA Inc.USD34.10+0.79+2.3730.6536.3432.8534.54
BECTON DICKINSNUSD170.60+0.48+0.28174.81176.00168.01170.91
Berkshire Hathaway Inc. BUSD518.75+1.53+0.30523.90525.28512.20519.77
BERKSHIRE HATHWAY CL A ORDUSD775 611.75+1 311.75+0.17--768 500.00778 916.59
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD84.48-1.87-2.1784.5286.1483.7585.10
Beta Technologies Ord Shs .USD22.2100+0.2600+1.1821.080023.690021.530022.2926
BHP Billiton LimitedUSD89.40+1.94+2.2288.1688.3187.8189.49
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.03-0.12-3.812.972.982.983.15
Bill com Holdings Ord ShsUSD48.31-0.27-0.5545.4647.2148.0849.61
Bio Rad Laboratories Inc.USD348.21+15.33+4.61312.05358.26329.60352.63
BIOHAVEN ORDUSD13.63-0.13-0.9112.8314.5613.4314.00
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.50-0.36-0.9537.4038.9637.3838.84
BitGo Holdings Ord Shs Cla.USD4.95-0.03-0.604.815.054.895.08
BitMine Immersion Technolo.USD18.4400+0.3400+1.8818.000018.010017.580018.6000
Black Hills Corp.USD71.67-0.57-0.7970.0075.7570.8072.27
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.57-0.21-1.4213.6415.0314.5515.00
BLACKBERRY ORDUSD8.74-0.14-1.528.498.568.739.09
BlackRock Ord ShsUSD1 133.26+2.13+0.191 108.201 143.391 121.171 142.89
BLACKSKY TECHNOLOGY CL A O.USD25.13-0.29-1.1226.0026.8024.4125.60
Blackstone Group Ord Shs C.USD136.00-1.20-0.87134.30137.00134.56139.87
Blackstone Mortgage Trust .USD13.94-0.49-3.3613.5914.3213.8414.36
Blend Labs Ord Shs Class AUSD2.02+0.03+1.511.932.141.972.05
Block IncUSD84.23-0.41-0.4884.6187.0083.6786.75
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD234.23+6.12+2.68224.01228.89222.59241.89
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.88-0.32-2.8611.0411.1410.8811.20
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.55-0.02-0.1711.2211.8311.3811.79
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD240.17+3.01+1.27236.90241.00236.62241.09
Boise Cascade Ord ShsUSD84.82-1.67-1.9380.0093.7882.3685.63
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.98+0.03+3.690.831.140.941.04
Boot Barn Holdings Ord ShsUSD161.20-2.08-1.27156.31165.87159.44165.55
Booz Allen Hamilton Holdin.USD71.90-1.69-2.3070.1172.9871.6174.36
BORGWARNER INC (BWA)USD66.71+3.67+5.8265.8069.4764.1868.58
Borr Drilling Ltd.USD3.89-0.14-3.363.913.963.864.09
Boston Beer Company Inc.USD184.84+0.72+0.39171.65194.26181.50185.99
Boston Omaha Ord Shs Class.USD14.48-0.11-0.7512.4514.6914.3714.70
BOSTON PPTY STKUSD70.00-0.67-0.9568.2672.6469.4870.76
BOSTON SCIENTIFIC DL-01USD47.75-1.34-2.7348.8049.1347.1049.49
BOX CL A ORDUSD32.00+0.24+0.7429.2133.2531.4432.29
BOYD GAMING ORDUSD84.33-1.99-2.3177.0391.8884.1988.11
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.20-1.24-2.9241.9641.9941.1642.88
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.07-0.02-0.961.962.402.052.11
Brandywine Realty Trust RE.USD3.20+0.03+0.793.123.333.133.22
Brasilagro - Cia Bras de P.USD3.62+0.01+0.283.513.653.563.66
BRASKEM ADR REP 2 CL A PRFUSD2.27-0.02-0.662.262.312.242.33
BRC Ord Shs Class AUSD1.010-0.040-3.810.9521.0600.9601.070
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.USD5.01+0.03+0.504.705.464.925.03
Brinker International Inc.USD225.82+7.57+3.47216.93228.00220.01226.70
Bristol-Myers Squibb Co.USD63.64-2.26-3.4264.5064.8063.2665.41
BRITISH AMERICAN TOBACCO A.USD59.28+0.16+0.2759.5759.6058.7859.74
Brixmor Property Group REI.USD30.91-0.27-0.8730.2731.6630.7431.27
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD163.45-4.97-2.95158.93168.19161.20170.59
Brookfield Asset Managemen.USD52.64+0.70+1.3552.0353.7551.7353.88
Brookfield Infrastructure .USD40.15-0.24-0.5839.6742.8039.5240.50
Brookfield Infrastructure .USD39.65-0.26-0.6538.0041.2239.0440.40
Brookfield Ord Shs Class AUSD44.54-0.09-0.1944.4045.4544.0845.09
Brookfield Renewable CorpUSD33.29-0.27-0.7932.5033.4732.8433.71
Brookfield Renewable Partn.USD32.69-0.36-1.0729.8435.0032.3733.46
Brooklyn ImmunoTherapeutic.USD8.52-0.08-0.938.069.058.498.65
Brooks Automation Ord ShsUSD--
Brown & BrownUSD70.95-0.23-0.3271.1072.8070.3571.63
BROWN FORMAN CL B ORDUSD28.41-0.07-0.2328.2028.9028.0828.71
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.97+0.71+2.1931.2434.8632.5034.07
Build A Bear Workshop Ord .USD34.83+0.55+1.6033.7035.2234.3535.64
Builders FirstSource Ord S.USD75.85+0.48+0.6475.2576.4074.2476.29
Bullish Ord ShsUSD23.85+0.05+0.2123.3624.6022.9324.06
Bunge Global Ord ShsUSD106.66-0.08-0.07106.61110.46106.42111.47
Butterfly Network Ord Shs .USD8.43-0.39-4.378.118.728.338.84
BWX Technologies Ord ShsUSD168.33-4.07-2.36167.78168.83168.24173.43
C3 ai Ord Shs Class AUSD9.90-0.16-1.549.509.869.8110.15
Cadre Holdings Ord ShsUSD31.04+0.12+0.3932.6034.5430.4331.60
CAE Ord ShsUSD26.82+0.01+0.0423.9828.3426.6627.13
Caledonia Mining Ord ShsUSD20.68+1.33+6.8719.1320.8819.9620.73
California Water Service G.USD49.70-0.60-1.1948.0053.4849.4550.48
CALIX NETWORKS ORDUSD38.52-0.95-2.4136.9041.6137.8139.95
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD111.89+0.86+0.77108.28115.84110.39111.99
CAMECO CORP.USD94.27+1.18+1.2793.5094.1593.8095.90
CAMECO CORP.USD82.37-0.16-0.1981.4282.1282.3782.37
CAMECO CORP.USD2.42-0.02-0.622.412.422.412.43
Campbell Soup Ord ShsUSD23.05+0.29+1.2723.0023.2522.5623.06
Camping World Holdings Ord.USD6.50-0.05-0.695.876.986.466.98
Canadian Imperial Bank of .USD118.71+0.76+0.64116.83122.22117.15119.58
Canadian National Railway .USD127.54+0.24+0.18120.23134.15126.21127.92
Canadian Pacific Kansas Ci.USD91.46+0.83+0.9291.3092.2289.8592.06
Cango American Depositary .USD1.59-0.05-3.051.521.741.511.62
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD221.57-0.34-0.15219.14224.49216.42223.62
Capri Holdings Ord ShsUSD16.01-0.51-3.0915.2115.7915.5016.96
CARDINAL HEALTH ORDUSD239.20+5.65+2.42235.23247.18235.01239.55
CareTrust Reit Ord ShsUSD41.15+0.31+0.7638.9544.6640.3441.43
Carlisle Companies Ord ShsUSD385.13-1.30-0.34375.57404.99381.25393.01
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD56.68-0.83-1.4455.2859.1656.2259.29
Carnival Corp.USD29.68+0.09+0.2929.4529.5629.6330.22
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD41.2500+0.7400+1.8338.760042.750039.780041.5000
Carrier Global Ord ShsUSD65.42-0.27-0.4163.7966.1464.9766.04
Carters Ord ShsUSD39.95+0.15+0.3839.9041.4838.8439.97
Carvana Co.USD69.48+1.45+2.1268.9069.0868.7070.18
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.USD871.39-5.15-0.59865.00870.00870.00905.72
Cava Group Ord ShsUSD66.18+2.74+4.3265.5066.0063.3567.27
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD284.67-3.75-1.30285.25296.28284.51290.85
CBRE Group IncUSD151.13+0.08+0.05148.89153.14149.61152.64
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD44.78-1.40-3.0345.5846.0544.7546.61
Celanese Ord ShsUSD43.12-2.12-4.6943.1343.8841.1145.26
Celestica Ord ShsUSD362.91-8.24-2.22310.00310.65361.62378.99
CEMEX ADRUSD11.53-0.08-0.6911.0111.9911.4911.74
Cenovus Energy AktieUSD27.73-1.01-3.5027.8128.6527.7029.01
Centene Ord ShsUSD66.99+2.92+4.5666.1768.5063.8068.38
CenterPoint Energy Ord ShsUSD40.65-0.94-2.2540.5042.0340.2741.68
Centerra Gold Ord ShsUSD19.49+1.34+7.3618.1820.5318.8519.63
Central Puerto SAUSD14.33-0.14-0.9314.0016.4514.2714.77
CENTRUS ENERGY CL A ORDUSD187.81-1.43-0.76203.50206.00184.52191.00
Century Communities Inc.USD71.24+0.90+1.2764.5375.8969.7372.04
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD116.58-1.53-1.30107.50110.00115.76118.67
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.80-0.07-1.195.486.085.655.85
Charles Schwab DS Each Rep.USD17.35-0.05-0.2916.0024.4217.3217.44
CHARLES SCHWAB ORDUSD108.03+1.68+1.58108.10108.61106.51108.55
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.38-0.10-0.7411.8914.5313.0313.47
CHEGG INC.USD1.02-0.01-0.970.941.100.991.08
Chemed Corp.USD546.02+6.30+1.17490.34561.80535.29549.95
CHEMOURS ORDUSD14.59-3.35-18.6614.5914.6014.5816.05
CHENIERE ENERGY ORDUSD254.82-2.47-0.96258.40269.70253.97259.05
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.55-1.45-2.2064.6369.0363.7966.44
Cherry Hill Mortgage Inves.USD2.44+0.14+6.092.372.552.332.50
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD186.41-3.99-2.10188.60188.75186.27191.38
Chewy Inc.USD24.03-0.08-0.3123.2124.6123.6524.33
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 .USD0.07-0.06-45.570.050.060.050.08
China Yuchai International.USD48.97+0.85+1.7747.0054.4648.1449.96
Chipotle Mexican Grill Inc.USD34.50+0.68+2.0034.3735.0134.0235.23
ChowChow Cloud Internation.USD0.3690+0.0090+2.500.24180.45980.34000.3748
Chubb Ord ShsUSD352.51+4.21+1.21350.00355.55348.00352.70
Church And Dwight Ord ShsUSD103.63+0.63+0.61101.16107.14102.24103.88
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.98+0.05+4.980.970.970.940.99
CIENA CORP.USD408.77-2.36-0.57399.00403.95399.07424.58
Cigna Corp.USD270.47-3.58-1.31273.05273.61263.11272.52
Cinemark Holdings Ord ShsUSD37.76-0.32-0.8336.0139.8537.6838.51
CION Investment Ord ShsUSD6.240-0.090-1.426.5606.9906.1956.370
Circle Internet Group Ord .USD63.39+0.14+0.2260.9061.2959.1264.20
Citigroup Inc.USD137.63+0.76+0.56138.19139.26137.14139.17
Citizens Financial Group O.USD73.59-0.09-0.1273.6074.5573.5274.54
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD309.40-1.21-0.39306.68319.48306.13315.26
Clear Secure Inc.USD56.56+0.83+1.4952.1857.6555.8169.07
CLEARSIGN COMBUSTION ORDUSD3.89-0.11-2.753.754.193.834.11
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.USD31.17-0.56-1.7630.9132.5130.9231.65
Cleveland Cliffs Ord ShsUSD12.65+0.34+2.7612.6112.6912.2912.86
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.730-0.040-1.442.7003.0002.7102.760
CLOROX ORDUSD105.90+1.23+1.17106.49106.99102.79106.10
Cloudera Ord ShsUSD--
Cloudflare Inc.USD292.96-8.37-2.78280.00282.51291.00305.00
CMB.TECH ORD SHSUSD15.91-0.01-0.0616.2116.2915.9116.48
CMS ENERGY ORDUSD71.60-0.13-0.1870.1574.1370.5272.41
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.44+0.08+1.495.146.025.205.50
Cnx Resources Ord ShsUSD34.54-1.12-3.1333.3636.9534.3735.84
Coca-Cola Co.USD86.81+0.25+0.2987.7087.8686.1987.15
COCA-COLA FEMSA ADR REP 10.USD108.51+0.03+0.03107.00116.60107.40110.85
COEUR D ALENE ORDUSD17.43+1.22+7.5316.1916.2316.8317.61
Cohen & Steers Quality Inc.USD12.58+0.02+0.1612.0813.1712.4612.62
Cohen and Steers Infrastru.USD27.30-0.27-0.9827.0028.5727.1627.58
Colgate PalmoliveUSD93.28+0.75+0.8193.5094.8491.2393.57
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD21.50-0.09-0.4221.3523.1420.9421.73
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 736.68-39.18-2.211 713.1817481 735.281 810.99
Commercial Metals Co.USD75.64+3.01+4.1471.5679.0073.7976.04
COMPANHIA ENERG ADR REPG O.USD2.14-0.01-0.472.152.172.142.20
Compania Cervecerias Unida.USD11.69+0.03+0.2610.9512.5911.6011.94
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.USD3.10-0.08-2.523.013.353.063.20
COMSTOCK RESOURCES ORDUSD12.96-0.35-2.5912.3913.5012.9313.50
CONAGRA FOODS ORDUSD15.02+0.02+0.1315.0415.1214.8715.11
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.35-1.05-2.0842.5353.5348.8450.98
ConocoPhillipsUSD115.08-2.86-2.43117.08119.90114.71119.15
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.30-0.11-0.10108.50109.40106.52108.61
CONSTELLATION BRANDS USD130.65-0.78-0.59131.50133.80130.05131.98
CONSTELLIUM SE CL A ORDUSD29.65-0.03-0.1028.4431.4929.6130.26
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD150.88+4.23+2.88138.00156.29145.95152.67
Core Laboratories Ord ShsUSD10.95-0.27-2.4110.0412.1510.7911.25
Core Scientific Tranche 1 .USD15.01-0.99-6.1914.2014.4514.9916.19
Core Scientific Tranche 2 .USD21.70-1.06-4.6620.8031.0021.9222.47
Corebridge Financial Ord S.USD33.56+1.96+6.2031.6834.8131.4333.92
CORECIVIC ORDUSD31.24+1.09+3.6228.8229.7530.5432.40
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD156.62-3.27-2.05152.01152.60155.85162.60
Corpay Ord ShsUSD393.89-2.63-0.66383.67411.10389.31405.95
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.69+0.38+0.4977.0481.5178.6580.72
Costamare IncUSD14.69-0.59-3.8614.5116.1414.6615.55
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.81-0.10-3.442.772.852.812.93
Coupang Ord Shs Class AUSD15.99-0.79-4.7115.8515.9015.9516.90
Coursera Ord ShsUSD5.80-0.30-4.925.706.005.806.13
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 CompanyUSD10.98-0.30-2.6611.1611.3110.9211.32
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.USD100.03+1.19+1.20100.41103.0098.83100.90
Crown Castle International.USD73.85-3.81-4.9173.7576.1269.7277.30
Crown Holdings Ord ShsUSD122.15+0.49+0.40119.70122.47120.29122.44
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD26.18-0.73-2.7022.2929.4925.7927.32
CS Disco IncUSD4.03-0.14-3.363.334.493.464.13
CTO Realty Growth Ord ShsUSD21.78-0.07-0.3220.1622.4421.5521.90
CubeSmart REIT Ord ShsUSD41.94+0.06+0.1441.6543.3441.5042.08
Cullen Frost Bankers Ord S.USD166.16-2.10-1.25155.00179.41165.91169.19
CULP INCUSD3.50+0.05+1.452.114.943.453.54
CUMMINS ORDUSD650.26+14.30+2.25630.73656.00639.98661.01
Curbline Properties Ord Sh.USD30.08+0.03+0.1028.3633.0029.8330.41
Curtiss Wright Ord ShsUSD748.61-8.70-1.15713.76740.50746.11770.18
CVR Energy Ord ShsUSD31.21-2.12-6.3629.9631.9131.1733.35
CVS HEALTH ORDUSD99.12-5.30-5.08100.20100.8093.50100.55
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD151.46+1.09+0.72150.08152.19148.87151.87
D Wave Quantum Ord ShsUSD21.39-0.44-2.0217.9018.0321.1522.00
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.3850+0.3650+7.275.32005.69005.24505.4000
DANA HOLDING ORDUSD28.06+0.49+1.7829.1333.9927.2128.71
Danaher Ord ShsUSD199.64+4.86+2.49199.66207.09193.30201.24
Danaos Ord ShsUSD138.53-0.20-0.14124.84141.45137.23141.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.24-0.17-1.2712.9013.5012.8213.42
DARDEN REST STKUSD208.89+4.32+2.11206.76213.79205.52209.47
Darling Ingredients Inc.USD57.80-2.35-3.9156.5761.4957.7661.83
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD99.29-0.58-0.5899.50100.1699.13101.67
DEERE ORDUSD611.99-5.38-0.87606.43627.70611.62624.73
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD56.99-1.09-1.8858.0067.1654.0958.08
Dell Technologies Ord Shs .USD462.80-4.47-0.96452.30454.00459.19485.70
Delta Air Lines Inc.USD93.15+0.38+0.4090.5993.2493.0695.01
Deluxe Ord ShsUSD26.66-0.32-1.2023.6928.6226.5027.16
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.10+0.12+3.863.003.203.013.12
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD23.85-0.36-1.4723.2023.4723.1024.08
DEUTSCHE BANKUSD38.03+0.56+1.4938.2338.2737.7038.10
DEVON ENERGY ORDUSD42.09-1.97-4.4642.3042.9542.0443.87
DHT Holdings Ord ShsUSD17.87-0.27-1.4918.1118.8817.7718.49
DIAGEO ADR REP 4 ORDUSD88.49+0.66+0.7593.9093.9887.2688.81
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.40+0.04+9.590.340.450.350.43
DIANA SHIPPING ORDUSD2.56+0.06+2.402.362.592.512.60
Dicks Sporting Ord ShsUSD200.29-0.45-0.22198.20207.09197.79201.62
Diebold Nixdorf IncUSD78.14+1.30+1.6970.0082.1176.5678.98
Digital Realty Pref Shs Se.USD19.5900-0.1100-0.5619.410025.540019.590019.8000
Digital Realty Trust REIT .USD194.93+1.04+0.54194.50196.00191.28195.90
DigitalOcean Holdings Inc.USD124.34-4.56-3.53121.01122.78119.58127.84
DILLARDS CL A ORDUSD615.95-2.19-0.35576.10651.63610.63625.00
DINEEQUITY ORDUSD35.67+0.82+2.3531.5338.0032.6136.52
Direxion Daily Financial B.USD31.09-0.24-0.7730.3830.5930.4431.42
Direxion Daily FTSE China .USD31.26-0.65-2.0430.7630.9931.1432.11
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.07-0.33-2.4613.3813.5813.0213.51
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.35+0.13+0.2057.5761.3660.3261.50
Dole Ord ShsUSD13.77-0.23-1.6413.8114.5013.7514.13
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD126.86-0.40-0.31124.60131.00126.04128.60
DOMINION ENERGY ORDUSD68.31-0.91-1.3168.5569.0067.7969.35
Dominos Pizza Inc.USD366.61-1.02-0.28356.88369.80362.21369.51
Donaldson Ord ShsUSD97.20-0.94-0.9694.82102.1297.1199.49
Donnelley Financial Soluti.USD49.66-0.04-0.0746.6776.6048.6350.27
DoorDash Inc.USD207.27+4.90+2.42210.41215.04203.10208.19
Dorian LPG LTDUSD43.07-0.45-1.0339.0247.9942.7646.20
DoubleVerify Holdings Ord .USD11.99+0.06+0.5011.9012.6311.8112.11
Douglas Elliman Ord ShsUSD1.75-0.02-0.851.192.411.741.78
Douglas Emmett REIT Ord Sh.USD11.81-0.16-1.3011.7512.6211.1211.91
Dover Ord ShsUSD210.37+0.44+0.21206.27216.03210.14213.60
Dow Ord ShsUSD29.66-0.68-2.2329.6029.9429.1730.68
Doximity Ord Shs Class AUSD21.63-0.26-1.1921.1221.9421.3721.99
DR REDDYS LABORATORIES ADR.USD12.15+0.05+0.4112.0012.7612.1312.24
DRDGold LtdUSD22.89+1.32+6.1222.5122.6122.6723.44
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD133.12-1.73-1.28131.02135.55132.93135.35
DTE ENERGY ORDUSD139.72-2.00-1.41140.01143.62138.50141.62
Ducommun Ord ShsUSD191.66-0.21-0.11167.80204.00189.82196.80
Duke Energy Ord ShsUSD123.35-0.92-0.74123.50124.75122.37124.35
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.67+1.56+2.4356.5557.5064.5666.47
DXC Technology Co.USD11.13+0.11+0.9510.3812.0410.8411.29
Dynatrace Inc.USD50.86+5.15+11.2749.3550.1450.2253.29
Dynex Capital REIT Ord ShsUSD12.85+0.09+0.6712.8812.9512.6212.86
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.85-0.01-0.133.703.853.813.88
EastGroup Properties REIT .USD202.7-1.5-0.72201.8220.4202.2208.2
EASTMAN CHEMICALUSD73.36-0.54-0.7372.4074.6172.4974.21
Eastman Kodak Ord ShsUSD9.85+0.92+10.309.119.959.2910.03
EATON ORDUSD447.28+2.51+0.57444.51447.00443.67453.50
ECOLAB ORDUSD285.45+2.31+0.82278.87290.00282.37286.46
Ecopetrol ADR Representing.USD16.38+0.07+0.4016.5016.6416.1716.84
EDISON INTERNATIONAL ORDUSD68.32-2.37-3.3568.1069.8766.5869.38
EDWARDS LIFESCIENCES ORDUSD88.96-0.65-0.7288.7591.5088.5491.02
Elanco Animal Health Inc.USD26.21+0.61+2.3824.4725.5025.1027.98
Elastic Ord ShsUSD69.73-1.33-1.8766.5667.7569.4972.83
Eldorado Gold CorporationUSD36.01+4.19+13.1735.3236.4033.4036.48
Element Solutions Ord ShsUSD38.32-0.57-1.4736.4639.0037.6139.02
Elevance Health Ord ShsUSD391.13+13.13+3.47382.35397.99370.47392.43
ELF Beauty Ord ShsUSD86.36-1.48-1.6886.3088.0086.2890.36
ELI LILLY ORDUSD1 169.33+53.65+4.811 183.631 186.001 138.431 216.94
Ellington Financial Ord Sh.USD13.25-0.06-0.4112.9213.5213.1813.29
Embotelladora Andina ADR R.USD24.00+0.74+3.1812.8026.0924.0024.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.77-0.07-0.2030.7243.0036.6536.85
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD821.81+1.93+0.23815.37826.00815.80835.00
Emergent BioSolutions Ord .USD7.56-0.01-0.135.806.527.527.70
EMERSON ELECCOUSD162.44+3.60+2.26162.80164.40155.50164.87
Empire State Realty Trust .USD4.90-0.04-0.814.695.134.784.91
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD51.90-1.51-2.8352.4252.7551.8153.63
Encore Energy Ord ShsUSD1.15+0.01+0.431.101.211.131.19
Endava LtdUSD2.97-0.11-3.572.953.132.943.13
ENDEAVOUR SILVER ORDUSD8.96+0.63+7.568.808.918.699.05
Energizer Holdings Inc.USD22.52+0.94+4.3621.6824.1420.8523.10
Energy Focus Inc.USD3.11-0.02-0.642.043.983.043.11
ENERGY FUELS ORDUSD12.43-0.43-3.3412.0412.5312.3813.29
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.02-0.25-7.523.013.193.003.28
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 ADRUSD52.81-0.67-1.2553.5853.9452.3754.34
Ennis Ord ShsUSD22.20-0.12-0.5421.1723.4721.7522.38
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD106.92-1.94-1.78106.75108.07105.81109.19
Enterprise Products Partne.USD37.72-0.40-1.0537.0039.5537.4238.07
ENTRAVISION COMMS A ORDUSD11.59-0.04-0.3410.7412.2011.4712.09
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD134.24-9.28-6.47135.97136.55134.07144.02
EPAM SYSTEMS ORDUSD109.89-2.18-1.9485.8587.97108.55113.00
EPR Properties REIT Ord Sh.USD61.14-0.09-0.1461.2262.6460.0661.29
EQT ORDUSD51.22-1.39-2.6351.6852.1051.0853.26
Equinor ASAUSD38.12-1.05-2.6838.9439.0038.0739.77
EQUINOX GOLD ORDUSD10.36+0.78+8.149.829.9610.1110.49
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.76+0.07+0.1065.9769.0967.3168.19
Ero Copper CorpUSD30.46+1.46+5.0329.5030.2829.6130.70
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD92.42-2.34-2.4791.0095.0992.0095.43
ESS TECH ORDUSD0.73-+0.230.720.770.730.77
Essential Properties Realt.USD30.74+0.04+0.1329.2932.7030.4330.96
Essential Utilities Ord Sh.USD39.59+0.03+0.0838.6041.0139.1039.83
ESSEX PROPERTY REITUSD287.93+0.72+0.25282.39292.58285.43290.06
Estee Lauder Ord Shs Class.USD86.96-0.01-0.0187.0088.2186.8088.37
Ethan Allen Interiors Inc.USD24.13+0.24+0.9823.0325.0023.7424.80
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.66-0.21-7.172.483.002.572.78
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 AktieUSD318.71-1.02-0.32310.07326.81316.02324.48
Everest Reinsurance Group .USD373.17+3.96+1.07370.00388.49369.54376.12
Evergy Ord ShsUSD83.06-0.78-0.9380.4485.0082.3783.82
EVERSOURCE ENERGY ORDUSD72.48-0.22-0.3070.1074.8471.8672.92
Everus Construction Group .USD140.90+4.74+3.48134.07145.58137.29155.99
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.49-0.71-1.8136.8043.8638.1539.64
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD149.98+0.12+0.08146.96153.00148.49150.44
Exxon Mobil Corp. USD151.61-2.35-1.53153.91154.25151.15155.04
Exzeo Group Ord ShsUSD16.0800-0.2400-1.4715.990019.860016.025016.8200
F&G Annuities and Life Ord.USD29.67-0.01-0.0225.2032.0028.7729.69
FABRINET ORDUSD521.7850-9.2450-1.74500.0000521.0000511.2304545.5200
Factset Research Systems I.USD277.97+3.48+1.27276.00282.00273.24280.55
Fair Isaac Ord ShsUSD1 090.94+43.95+4.201 056.011 091.6810511 107.63
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.88+0.13+1.339.8610.439.669.89
Fastly Inc.USD26.03+1.08+4.3322.0022.4024.7027.23
Federal Agricultural Mortg.USD237.54-4.20-1.74218.18261.74234.75241.82
Federal REIT OrdUSD121.76-1.06-0.86120.73121.80121.38123.17
Federated Hermes Ord Shs C.USD64.12-0.84-1.2962.1066.2763.8967.20
FedEx Freight Holding Comp.USD143.1600+0.4600+0.32138.6500142.9800142.5501145.9100
FEDEX ORDUSD310.75-2.60-0.83310.50319.09309.07313.74
FERRARI ORDUSD406.73+3.94+0.98412.50412.88405.36408.17
Fidelity National Financia.USD51.10-0.41-0.8049.9754.3450.7451.94
FIDELITY NATIONAL INFORMAT.USD42.83-1.43-3.2342.0143.9942.1044.45
Figma Ord ShsUSD28.2+1.0+3.8023.223.327.228.5
FIGS Ord Shs Class AUSD10.93+0.08+0.6910.3211.7010.7311.07
FinVolution GroupUSD4.89-0.04-0.714.665.314.874.99
First American Financial O.USD75.01-1.04-1.3773.5576.3674.5876.46
First Horizon National Cor.USD26.17+0.08+0.2925.5127.1226.0926.43
FIRST MAJESTIC SILVER ORDUSD17.61+1.12+6.7917.2317.3217.2317.89
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 ShsUSD47.80-0.48-0.9946.6048.2647.5749.01
FirstMark Horizon Acquisit.USD10.01-0.02-0.209.9610.1510.0310.03
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.46-0.18-1.879.209.659.329.77
Flagstar Financial IncUSD14.30+0.04+0.2814.1114.4414.2114.40
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.19-0.32-1.0530.0031.7530.1330.82
FLEXION THERAPEUTICS ORDUSD24.9000+0.0002-17.080041.950024.847524.9000
Floor & Decor Holdings Inc.USD62.68+1.98+3.2660.5262.9559.9963.03
Flotek Industries IncUSD36.03+7.82+27.7036.0536.4432.7237.39
FLOWERS FOODS ORDUSD7.39+0.06+0.757.407.727.257.43
Flowserve Ord ShsUSD78.66-0.90-1.1376.1881.2078.6280.00
Fluor Corp.USD50.4100-1.1300-2.1945.480054.040050.210052.3700
Flutter Entertainment Ord .USD92.92-12.04-11.4792.9095.0089.7198.50
FMC CorpUSD10.77+0.22+2.0910.6611.5110.5011.07
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.14-0.10-0.7014.0214.1814.1314.49
FORESIGHT AUTONOMOUS HOLDI.USD1.27-0.02-1.551.211.351.241.30
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.55+0.20+0.6624.3529.9528.2629.71
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.31-0.27-0.4851.0159.1756.1056.88
Fortive Ord ShsUSD61.33+0.82+1.3557.7863.3960.1961.56
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.62+0.57+6.309.389.809.429.74
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.87+0.27+1.2516.0922.5020.8421.90
Franklin ResourcesUSD34.93-0.85-2.3633.8035.8934.8436.28
FREEPORT MCMORAN COP & GLD.USD69.38+2.08+3.0968.5569.2868.6270.56
Fresenius Medical Care ADR.USD23.89-0.12-0.5024.4424.4823.4424.08
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD36.90+1.53+4.3332.5842.4034.7737.02
Frontline PlcUSD37.97-1.00-2.5738.5638.6537.9139.32
FS KKR Capital Ord ShsUSD11.03-0.44-3.8411.0711.3810.8911.49
FTC Solar Ord ShsUSD2.95-0.13-4.222.873.262.663.50
FuboTV Inc.USD10.68+1.13+11.789.9310.468.3010.69
Fury Gold Mines Ord ShsUSD0.56+0.01+1.340.510.620.550.58
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.95+0.03+0.614.745.474.874.99
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.09+0.11+3.522.993.212.973.14
Galiano Gold Ord ShsUSD1.925+0.125+6.941.8902.0701.8701.945
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD19.02-0.19-0.9919.0019.2918.9319.35
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD302.66-4.70-1.53302.00304.97301.92309.21
Garrett Motion Ord ShsUSD31.41-0.02-0.0630.3334.3131.3332.47
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD29.2900-0.5500-1.8428.980031.800029.230029.9225
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.280+0.050+2.242.2002.3502.2302.420
GE Vernova LLCUSD1 018.20-0.34-0.0310021 013.291 009.301 038.15
GEE Group Inc.USD0.21--0.520.150.280.210.21
Generac Holdings Inc.USD217.48-1.15-0.53210.84229.65217.37226.00
GENERAL DYNAMICS ORDUSD384.10-1.66-0.43378.00390.10381.35389.50
General Electric Co.USD381.07+3.79+1.00383.00383.69378.74384.51
GENERAL MILLS ORDUSD35.93-0.27-0.7335.5036.2535.6036.38
General Motors Co.USD89.15+0.84+0.9586.9389.9188.2689.98
Genesco Ord ShsUSD39.32-0.18-0.4632.7140.3739.2240.24
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1575-0.0010-0.630.15670.16390.15550.1638
Genius Sports Ord ShsUSD8.30+0.22+2.728.429.018.108.59
Genmab 10 Sponsored ADR Or.USD29.26+0.24+0.8329.4529.5329.2129.77
Genpact Ord ShsUSD35.26-0.53-1.4833.6435.6834.9236.12
Genuine Parts Co.USD131.33-1.22-0.92121.95131.91131.10133.21
GENWORTH FINANCIAL CL A OR.USD9.69-0.13-1.279.309.979.649.81
Geo Group REIT Ord ShsUSD31.41+0.12+0.3831.3732.1530.5532.11
GERDAU SA ADR REPSG 1 PRFUSD5.15+0.05+0.885.065.084.885.18
Getty Images Holdings Ord .USD0.49+0.01+2.010.450.500.460.51
Getty Realty REIT Ord ShsUSD33.51-0.06-0.1833.5238.1533.0833.53
GigCapital2 Ord ShsUSD9.96+0.03+0.309.9410.059.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD58.08+1.32+2.3354.6960.4856.6258.92
Ginkgo Bioworks Holdings I.USD9.37-0.01-0.059.139.489.239.65
Global Business Travel Gro.USD9.44+0.01+0.059.429.489.429.45
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 UnitsUSD48.69-0.55-1.1247.1049.9948.5049.59
GLOBAL PAYMENTS ORDUSD87.45-0.80-0.9187.0591.1286.0090.85
Global Ship Lease Inc.USD42.70-0.76-1.7439.7743.1041.9843.53
GLOBANT ORDUSD38.38+0.25+0.6635.5038.2137.1738.56
Globe Life Inc.USD183.75-0.15-0.08180.80185.00182.28185.14
Globus Medical Ord Shs Cla.USD80.50-1.01-1.2478.9583.9879.8781.16
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD91.75+2.66+2.9987.2691.0089.2292.73
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD37.30+3.19+9.3536.5136.5836.7237.86
GOLD RESOURCE ORD (GORO)USD2.17-0.03-1.142.042.282.152.33
Gold Royalty Corp.USD2.89+0.20+7.432.803.112.792.93
Golden Ocean Group LtdUSD26.82-2.42-8.2818.6234.6626.1530.06
Goldman SachsUSD1 060.63+7.65+0.731 065.391 070.001 060.021 077.21
Goldman Sachs BDC Ord ShsUSD8.83-0.12-1.348.609.838.808.91
GOLDMINING ORDUSD0.937+0.038+4.180.9220.9870.9110.947
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.46+2.63+38.518.839.769.0111.52
Granite Point Mortgage Tru.USD1.50+0.04+2.741.281.451.441.52
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.36+0.07+1.634.134.724.244.36
Green Brick Partners Inc.USD73.22+1.17+1.6266.2381.0771.6273.53
Greenbrier Ord ShsUSD49.71-0.61-1.2143.5855.4349.6250.95
Greif Ord Shs Class AUSD90.01+0.67+0.7578.1192.0088.7290.57
Griffon Corp.USD103.09+9.51+10.1797.50115.1197.04104.69
Grindr Ord ShsUSD17.77-0.17-0.9516.7118.3917.5517.99
Group 1 Automotive Ord ShsUSD277.64-8.24-2.88262.13294.53277.07293.63
Grupo Supervielle ADR Repr.USD8.96-0.09-0.998.529.688.929.25
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.46-0.07-0.1452.4052.4551.3652.12
GSX Techedu Inc.USD1.88-0.01-0.271.731.931.851.91
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.63-4.75-9.0646.3848.9945.6651.04
H&R Block AktieUSD45.89-0.18-0.3945.0646.7045.0446.59
Haemonetics Corp.USD83.51-1.87-2.1971.5893.7983.3286.94
Hafnia Ord ShsUSD7.28-0.18-2.357.387.427.277.59
Hagerty Ord Shs Class AUSD13.53+1.81+15.4212.2514.6112.6513.97
Haleon PLCUSD9.96+0.18+1.7910.0610.079.799.97
Halliburton Co.USD31.82-0.55-1.6832.0033.0931.7232.66
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.17-0.73-1.8838.0040.1338.0138.52
HARLEY DAVIDSON ORDUSD26.19-0.32-1.2124.8026.9026.0726.74
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD18.08+1.20+7.1117.8017.8517.9418.40
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD143.60+1.55+1.09139.00146.99141.99143.78
Haverty Furniture Companie.USD28.88+0.60+2.1228.8432.0927.6329.18
Hawaiian Electric Industri.USD12.60-0.17-1.2912.0313.3012.5112.72
Hawkeye 360 Ord ShsUSD23.57-0.73-3.0023.2124.6823.4424.65
HCA HOLDINGS ORDUSD409.57+8.84+2.21403.66413.50399.75411.45
HCI Group Ord ShsUSD178.1-0.6-0.36155.9189.0177.6181.1
HDFC BANK ADR REP 3 ORDUSD23.87-0.02-0.0823.8024.7623.6723.92
Healthcare Realty Trust Or.USD20.38+0.11+0.5419.9221.0220.0920.44
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.53+1.14+7.4115.8416.3915.5716.97
HEICO ORDUSD367.06-0.60-0.16366.80383.38365.05371.46
HEICO Ord Shs Class AUSD266.4+0.4+0.16266.5437.1262.5268.4
Helmerich and Payne IncUSD33.30-1.19-3.4533.0036.4033.2734.63
HERBALIFE ORDUSD12.59-0.21-1.6411.8512.5812.3812.90
Hercules Capital Ord ShsUSD16.69-0.19-1.1316.7316.9016.5816.92
Heritage Insurance Holding.USD30.21+0.41+1.3826.6334.3529.9730.56
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD179.55+0.51+0.28179.87185.75177.81180.08
Hertz Global Holdings Inc .USD0.78+0.04+5.380.860.970.730.78
Hewlett Packard Enterprise.USD53.21+0.82+1.5751.7552.2751.7054.63
HEXCEL ORDUSD104.35+0.21+0.20103.00110.61103.34106.16
HF Sinclair Ord ShsUSD82.91-5.34-6.0583.5084.8682.9189.05
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD32.40-0.58-1.7532.2935.8232.1732.61
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD324.55+12.48+4.00324.56335.24312.07324.86
Hims & Hers Health Inc.USD31.66-0.50-1.5530.9331.1031.1332.42
HIPPO HOLDINGS ORDUSD32.31-0.64-1.9323.8333.0032.2433.21
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.USD353.22+4.98+1.43353.63355.50348.15354.55
HONDA MOTOR ADR REP 1 ORDUSD30.60+0.48+1.5830.8331.1630.5231.89
Honeywell InternationalUSD248.12-0.67-0.27245.24250.20246.74251.16
Horace Mann Educators Ord .USD52.04+0.07+0.1344.1986.7751.7452.45
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.23-0.11-0.4325.2425.8025.1025.47
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.13+0.15+0.6023.9325.6324.7825.33
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.70+0.05+0.0865.5769.0065.2966.13
Howmet AerospaceUSD291.57+3.37+1.17297.89304.00288.97292.88
HP ORDUSD28.51-0.31-1.0828.5328.7128.0529.26
HSBC HOLDINGS ADR REP 5 OR.USD102.67-3.37-3.18103.19103.30101.73102.96
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD250.45+1.56+0.63189.95191.70239.08257.97
Hudbay Minerals Ord ShsUSD25.90+1.13+4.5425.4026.0625.3526.25
HUMANA AKTIEUSD363.79+1.63+0.45365.80371.22353.69367.92
HUNTINGTON INGALLS INDUSTR.USD317.62-5.44-1.68317.70328.38316.39329.56
HUNTSMAN - HUNUSD10.14-0.30-2.8310.2210.6410.0910.54
HUYA ADRUSD2.43-0.12-4.712.342.472.432.58
HYATT HOTELS CL A ORDUSD178.98+5.38+3.10179.10182.60174.17181.35
Hyliion Holdings Ord ShsUSD3.93-0.17-4.034.044.323.914.18
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.52+0.12+8.211.501.601.481.55
IAMGOLD ORDUSD15.90+1.10+7.4015.1016.0015.5316.25
IBM Corp.USD235.90+0.75+0.32229.10230.00233.46238.96
ICICI BK SAUSD30.41+0.08+0.2629.4832.1230.3130.50
Idaho Strategic ResourcesUSD33.2150+2.7350+8.9731.480033.500031.500033.6750
IDEX Ord ShsUSD236.95-0.94-0.40235.33243.99234.59240.05
IHS Markit LtdUSD28.40+0.02+0.0823.5644.2428.4028.56
ILLINOIS TOOL WORKS USD297.26+2.20+0.75285.80307.56293.58297.50
IMAX ORDUSD50.65-0.61-1.1945.8756.3950.5651.60
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.71-0.01-0.372.722.902.672.77
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD10.8600-0.6000-5.2410.620010.700010.840011.3400
INFOSYS TECHNOLOGIES ADR R.USD12.48-0.12-0.9512.2512.7412.3412.56
ING GROUP ADR (ING)USD35.93+0.59+1.6736.0736.0935.6536.05
Ingersoll-RandUSD90.00+0.54+0.6090.7795.1488.5890.36
INGREDION ORD SHSUSD103.38-1.25-1.1998.30110.21101.80106.46
Innovative Industrial Prop.USD58.41-1.95-3.2356.0061.2757.6360.56
Innovex International Ord .USD30.40-1.23-3.8927.5834.0729.5731.46
INPHI ORDUSD--
Insperity Ord ShsUSD51.10-1.88-3.5448.0857.9150.6852.94
Inspire Medical Systems Or.USD60.10-4.04-6.3059.5262.7759.7663.34
Inspired Entertainment Ord.USD6.95+0.08+1.166.517.606.787.00
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD124.98-0.07-0.06124.75125.00124.69125.10
Intercontinental Exchange .USD149.81+0.61+0.41150.00154.81147.58150.61
International Flavors & Fr.USD88.07+7.18+8.8881.6290.2283.8389.32
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD42.26-0.05-0.1240.8542.9041.5142.87
International Seaways Inc.USD90.67-1.90-2.0586.1998.6790.0193.68
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.0850-0.0050-0.460.95811.12001.05011.1600
INVESCO LTD USD32.01+0.01+0.0332.0133.2731.7532.44
Invesco Mortgage Capital I.USD7.44+0.04+0.547.357.747.337.45
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.52+0.05+0.1629.8731.1430.1230.53
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD39.91-1.81-4.3441.9042.0039.7041.90
Iqvia Holdings Ord ShsUSD236.00+7.80+3.42236.05244.00231.34238.22
Iron Mountain Ord ShsUSD127.11+1.60+1.27127.25128.00120.42129.40
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.24+0.40+0.6856.8159.8658.1358.43
ISHARES MSCI PACIFICUSD57.45-0.17-0.3055.9659.0557.3557.60
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.20+0.01+0.128.328.338.208.49
ITT Ord ShsUSD204.04-0.62-0.30214.51224.00202.66206.59
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD19.21+0.01+0.0518.5322.1118.8019.39
JABIL CIRCUIT ORDUSD338.56-1.44-0.42335.10345.81337.06346.56
Jackson Financial Ord Shs .USD134.59+0.98+0.73132.00140.04133.41137.43
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD144.59+1.91+1.34138.94148.00142.31151.98
James Hardie Industries Pl.USD28.34-0.02-0.0726.7629.8828.1728.61
JanOne Ord ShsUSD30.54+0.63+2.1129.2150.8230.0231.77
Janus International Group .USD5.64-0.02-0.275.435.755.555.67
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD56.22+0.51+0.9253.9157.7056.0057.18
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.77-0.21-1.3115.5116.6715.3816.14
JM Smucker Ord ShsUSD119.20+0.03+0.03116.35121.00117.82120.41
Joby Aviation Ord Shs Clas.USD7.80-0.18-2.208.148.287.748.01
John Wiley and Sons Ord Sh.USD54.46-0.23-0.4148.9360.3054.0155.10
Johnson & JohnsonUSD257.58+2.65+1.04260.24260.98254.47259.32
Johnson Controls Internati.USD153.67+0.05+0.03151.78155.90152.23157.06
JPMorgan Chase & Co.USD359.19+1.67+0.47363.10364.00358.20362.17
JPMorgan Chase DRC Rep 1 4.USD18.02-0.07-0.3917.1219.2017.9918.09
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD5.87-0.27-4.325.806.005.866.15
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD55.1300+1.1400+2.1154.080055.280053.180057.1700
Kartoon Studios Inc.USD0.59-0.01-1.150.550.620.580.60
KB HOME ORDUSD58.96+0.91+1.5753.1161.2857.1359.33
KE Holdings ADR Representi.USD16.89-0.26-1.4916.6617.0016.8017.14
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.13-1.93-5.3531.9536.1433.8841.12
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.40+0.05+0.489.1911.7910.4010.40
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.66+0.11+0.5619.3019.8819.0719.67
KEYCORP ORDUSD23.09-0.01-0.0422.6423.5022.8723.35
Keysight Technologies Inc.USD335.91-5.33-1.56330.01343.14335.67343.20
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.43-0.17-1.1614.0215.7914.3914.64
KIMBERLY CLARK ORDUSD112.37+0.80+0.72110.50113.90108.43112.44
Kimco Realty REIT Ord ShsUSD24.86-0.15-0.6024.7025.3124.6825.32
Kinder Morgan Inc.USD31.12-0.27-0.8431.4331.9830.9131.49
KINROSS GOLD(KGC)USD25.70+2.10+8.8825.3225.5024.9425.85
Kinsale Capital Group Inc.USD371.17+8.35+2.30371.00387.52361.06372.36
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.36-0.15-0.5524.6329.2027.2227.68
KKR AND CO CL A ORDUSD105.66-2.55-2.36105.50107.50104.02109.62
KKR Real Estate Finance Or.USD7.22+0.07+0.987.047.397.077.28
Klarna Group PLCUSD20.3700-0.2400-1.1620.150020.320020.160020.9250
Klaviyo Ord Shs Series AUSD19.36+0.26+1.3616.4917.1418.9919.75
Knife River Ord ShsUSD67.83-1.68-2.4267.8074.2466.4570.68
Knight-Swift Transportatio.USD70.80-0.82-1.1468.8073.5770.5771.86
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD57.80-1.74-2.9254.5370.7157.3159.36
Kohls Ord ShsUSD19.66-0.44-2.1919.1720.2619.5520.38
Korea Electric Power ADR R.USD12.37+0.03+0.2012.3512.5512.3112.50
KraneShares Electric Vehic.USD30.14-0.19-0.6427.6233.7930.1330.64
Kraton Ord ShsUSD--
KROGER ORDUSD56.66-1.13-1.9657.2058.0756.4058.29
KRONOS WORLDWIDE ORDUSD6.20-0.04-0.646.417.045.816.30
KULR Technology Group Ord .USD2.77-0.05-1.602.602.882.742.85
Kyndryl Holdings Incorpora.USD13.90-0.79-5.3813.4013.9812.8514.35
L3Harris Technologies Ord .USD285.91+0.61+0.21286.99296.13284.39290.49
Laboratory Corp. Of AmeriUSD313.99+1.65+0.53307.30320.36310.91315.44
Ladder Capital Ord Shs Cla.USD9.48-0.17-1.719.489.549.389.67
Lake Shore Bancorp Ord ShsUSD17.07-0.10-0.5815.8718.8317.0717.25
Lamb Weston Holdings Ord S.USD53.32+0.14+0.2650.9755.3652.7553.73
LANDBRIDGE COMPANYUSD75.70+2.02+2.7375.7081.0072.6476.05
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.86-0.17-0.3645.3247.0145.7647.44
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD107.38+0.33+0.31101.15110.00106.43109.61
LEAR ORDUSD125.25-0.68-0.54122.97130.72125.03128.03
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.26-0.20-1.919.3710.2210.1810.48
Leidos Holdings Ord ShsUSD126.96-3.64-2.79125.00131.16126.67132.02
Lemonade IncUSD52.03-2.08-3.8451.0054.4251.8253.89
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.87+0.85+0.9787.0088.8086.0088.09
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.75+0.25+1.0023.4525.0524.5525.01
LG Display ADR Rep 1/2 Ord.USD3.27+0.04+1.243.083.323.213.33
LGL Systems Acquisition Or.USD45.91-1.45-3.0645.5046.0044.3063.90
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.USD45.28+0.55+1.2343.5648.6144.0545.45
Lifezone Metals Ord ShsUSD3.9500+0.2100+5.623.91004.13003.77004.0100
LIGHTINTHEBOX HOLDING CO L.USD3.02-0.25-7.652.024.003.003.27
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.37-0.07-0.679.2610.7610.1910.54
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD20.7100+0.2800+1.3720.980023.630020.090020.8400
LINCOLN NATIONALUSD46.88-0.12-0.2645.8947.9746.3247.67
Linde PlcUSD491.05+6.41+1.32497.28498.27488.72494.73
Lineage Cell Therapeutics .USD1.145+0.025+2.231.0601.2001.1001.150
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD12.985-0.035-0.2712.32013.75012.81513.130
LITHIA MOTORS INCUSD368.24-2.75-0.74369.00402.80367.46381.46
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.10+0.02+0.493.063.083.033.13
Lithium Argentina AG Ord S.USD6.3500-0.0700-1.096.18006.35006.34006.6077
Live Nation Entertainment .USD183.50-0.20-0.11177.46185.00182.60185.65
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.USD6.26+0.04+0.566.306.316.236.30
loanDepot Ord Shs Class AUSD1.04-0.01-0.950.981.080.991.15
Local Bounti Ord ShsUSD1.04-0.01-0.480.951.091.021.04
LOCKHEED MARTIN ORDUSD577.41-11.92-2.02584.80587.00577.13593.69
Loews Corp.USD115.74-0.24-0.21112.85120.26114.29117.01
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.11+0.08+0.7310.6912.5111.0211.22
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.28+0.47+0.6175.0880.5873.4579.35
LOWES COMPANIES ORDUSD219.82+1.74+0.80220.00222.00217.08220.13
LTC Properties AktieUSD38.73+0.25+0.6538.0041.0538.1738.84
Lufax Hldg American Deposi.USD1.51-0.03-1.631.441.561.501.56
Lulu s Fashion Lounge Hold.USD17.54-1.20-6.4016.3722.7716.5618.79
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.08-0.63-9.396.006.305.956.74
Luxfer Holdings Ord ShsUSD17.10+0.04+0.2317.0317.8017.0617.12
Lyell Immunopharma Ord ShsUSD13.45-0.15-1.1013.6715.5613.2013.98
LYONDELLBASELL INDUSTRIES .USD59.03-2.08-3.4057.5461.1258.9561.62
M&T Bank Corp.USD251.95-1.11-0.44248.77252.93251.25254.42
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD150.60+0.48+0.32136.00174.31148.65152.17
Macerich REIT Ord ShsUSD25.40-0.22-0.8624.4725.0025.0225.79
Macquarie Infrastructure O.USD12.36+0.43+3.607.6413.7911.6612.79
MACYS ORDUSD25.49-0.72-2.7524.9126.4525.4326.40
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 ORDUSD71.74+1.70+2.4364.9775.3270.0671.96
MagnaChip Semiconductor Co.USD3.67--0.093.613.683.553.73
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD23.74-0.85-3.4424.0226.8623.6524.66
Main Street Capital Corp.USD56.13-1.03-1.7956.1556.8955.8557.38
MANCHESTER UNITED CL A ORDUSD22.28-0.20-0.8922.2924.9422.2022.86
Manitowoc Ord ShsUSD14.25-0.20-1.3814.0015.3714.1914.59
Manpower AktieUSD54.37-0.43-0.7853.2058.2453.4555.03
Manulife Financial Ord ShsUSD44.50-0.27-0.6044.4544.8541.6844.61
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD297.75-14.86-4.75301.63302.79297.37315.50
Marcus Corp.USD30.76-0.36-1.1629.4633.3730.3131.33
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.04+0.06+0.1732.0037.4635.9037.16
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD553.49-2.33-0.42536.97577.18553.03561.88
MASCO ORDUSD77.30+0.22+0.2976.7880.4576.1177.77
MASTEC INC (MTZ)USD266.84-4.87-1.79264.00266.75266.67284.14
Mastech Digital Ord ShsUSD7.87-0.06-0.766.658.427.817.99
MasterBrand Ord ShsUSD9.15-0.33-3.488.439.638.609.31
Mastercard Inc.USD570.47-0.63-0.11570.08577.50568.60578.26
Matador Resources Co.USD47.02-1.78-3.6546.9748.9746.8949.01
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD205.49-7.95-3.72199.66230.91205.24215.39
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD67.46-5.26-7.2366.0268.0067.3672.83
MBIA INCUSD5.30+0.03+0.574.985.775.195.32
MCCORMICK STK NUSD52.55+0.49+0.9351.6053.6651.6652.82
McDonalds Corp.USD273.97+5.63+2.10275.50276.70269.01275.30
McEwen Mining Ord ShsUSD19.84+1.17+6.2718.0120.2619.4020.20
MCKESSON ORDUSD877.54+47.11+5.67906.15925.00840.40879.48
MDA Space Ord ShsUSD33.9300-0.3400-0.9933.250035.000033.910034.8600
MDU Resources Group Inc.USD20.01-0.07-0.3518.9220.9919.8520.17
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6550+0.0050+0.114.61004.78004.59004.6700
Medifast Inc.USD12.29-0.79-6.0412.2813.9712.2313.36
Medtronic PlcUSD85.98-0.22-0.2685.1088.5685.0186.83
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD128.33+0.33+0.26128.35129.95127.56131.09
Mercury General Ord ShsUSD109.45+2.85+2.6793.36110.32107.37112.00
MERITAGE HOMES (MTH)USD74.92+0.39+0.5275.0079.0373.2875.30
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.05+0.48+2.1321.9926.3222.5723.41
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.41+0.56+7.077.628.858.078.43
METHODE ELECTRONICS ORDUSD17.29+2.19+14.5014.6418.0014.4817.61
Metlife Inc.USD96.35+0.22+0.2398.10100.8795.4997.26
Mettler Toledo Ord ShsUSD1 420.95-16.05-1.121 386.391 486.521 416.111 474.19
MFA Mortgage Investments I.USD9.04-0.06-0.619.059.158.859.14
MGM Resorts InternationalUSD44.51-1.21-2.6544.2045.1444.4346.14
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.57+1.36+1.02132.12139.94132.86134.75
Miller Industries Ord ShsUSD50.96+0.14+0.2851.8454.8149.5751.55
Millrose Properties Ord Sh.USD29.34-0.09-0.2928.6430.7629.2730.14
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.30-0.10-0.7711.7712.5312.2812.50
Mirion Technologies Inc.USD15.41-0.76-4.7014.5417.6815.3716.33
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.44+0.39+3.8810.3010.839.2510.49
Mobility Global Ord ShsUSD21.2500+0.0400+0.1920.570021.450020.910021.5700
Modine Manufacturing Ord S.USD194.73-6.98-3.46190.00199.90194.53207.75
Moelis & Co.USD69.4500+0.7600+1.1159.610076.740068.190069.7750
Molina Healthcare Ord ShsUSD195.18+3.82+2.00193.00201.97187.43196.79
Molson Coors Brewing Ord S.USD41.88-0.41-0.9742.3144.6041.6142.35
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 ORDUSD483.96+0.29+0.06483.00489.00479.27489.95
Morgan StanleyUSD218.27+1.23+0.57219.83220.46217.12220.12
Morgan Stanley Direct Lend.USD15.0800-0.1200-0.7914.600016.110015.010015.3831
MOSAIC ORDUSD23.42+0.71+3.1322.6723.5521.4423.90
Motorola Solutions Inc. Ne.USD437.37-5.48-1.24464.00467.00436.58445.87
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.05-0.49-1.2434.4340.9138.7339.85
MP Materials Ord Shs Class.USD47.97+0.50+1.0547.1147.5047.2249.19
MPLX Common UnitsUSD59.30-1.22-2.0159.0162.3059.2460.95
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD125.62-1.12-0.88122.61130.37125.53130.46
MSCI Ord ShsUSD571.72+0.25+0.04568.75575.00568.19581.79
Mueller Inds Inc.USD69.28+0.93+1.3666.4871.1568.0469.33
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.04-2.34-6.1034.0036.1436.0038.55
Myers Industries Ord ShsUSD35.33-1.31-3.5835.0038.9935.3336.65
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.99-0.22-4.224.905.064.935.25
Nabors Industries Ord ShsUSD78.68-4.92-5.8878.6183.5078.5784.96
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.44-0.31-0.6536.0050.0046.9347.73
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.44-0.08-5.261.351.501.431.53
National Fuel Gas Ord ShsUSD78.93-2.66-3.2679.0082.7078.7581.76
National Grid PlcUSD80.25-0.17-0.2181.0381.1279.8581.15
National Health Investors .USD75.03+0.47+0.6367.5082.3869.9575.33
NATIONAL RETAIL PROPERTIES.USD47.35+0.18+0.3845.7348.7046.7347.87
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.54-0.87-4.0620.5722.9420.5122.01
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD78.22-0.09-0.1174.6180.5077.6480.09
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD9.530+0.650+7.328.1509.7309.12510.135
Neenah Ord ShsUSD32.82+0.93+2.9226.8437.0331.8532.83
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.84--0.550.820.890.820.84
Net Lease Office Propertie.USD11.8850-0.0450-0.3811.240012.670011.760111.9500
NetSTREIT Ord ShsUSD21.16+0.08+0.3619.0222.3820.9021.20
New Found Gold Ord ShsUSD1.54+0.10+6.601.481.651.461.55
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.41-1.99-3.4649.9659.7554.9256.82
New Mountain Finance Ord S.USD7.35-0.13-1.747.357.417.267.45
New Oriental Education & T.USD56.96+0.68+1.2152.7860.3456.1657.49
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD65.49-10.12-13.3864.3065.5063.0571.07
Newegg Commerce Inc.USD16.70+1.40+9.1515.2319.0415.1517.72
NEWMONT MINING CORPUSD104.27+6.54+6.69103.15104.00102.76105.61
NEWSMAX IncorporationUSD8.39+0.03+0.367.878.778.148.41
Nexa Resources Ord ShsUSD14.05+0.55+4.0713.5614.2513.8814.46
Nexgen Energy Ord ShsUSD10.05+0.29+2.9210.0010.349.8210.15
NexPoint Real Estate Finan.USD16.93-0.26-1.5115.8917.4716.8617.31
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.90-1.30-1.4986.0086.9884.9787.03
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.00+1.15+7.2616.2117.2216.1518.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.46+0.93+2.2442.3942.5341.3642.48
Nine Energy Service Inc.USD11.14-0.69-5.8010.2312.2810.8911.76
Nio Inc. Class A (ADR)USD4.66-0.10-2.104.624.634.644.80
NIQ Global Intelligence PL.USD11.665-0.035-0.307.60012.29011.56511.880
NISOURCE ORDUSD42.92-1.62-3.6342.6144.5141.9543.99
Noble Corporation RightUSD39.90-0.94-2.2939.8941.7039.4041.24
NOKIAUSD9.57-0.35-3.539.439.459.569.97
Nomad Foods LtdUSD11.81-0.11-0.8811.0511.9611.7512.09
NOMURA HOLDINGS ADR REPTG .USD9.92+0.18+1.809.9210.089.9110.05
NORDIC AMERICAN TANKERS OR.USD6.13-0.14-2.166.006.426.126.34
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD341.41+0.14+0.04339.42344.50337.89342.00
North American Constructio.USD14.34+0.82+6.0712.1314.6013.4614.47
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.77-0.68-3.3019.1121.0419.6620.42
NORTHROP GRUMMAN ORDUSD557.50+5.95+1.08563.00567.79549.77557.57
Northwest Natural Holding .USD49.33+0.62+1.2747.6349.8748.1449.60
NORWEGIAN CRUISE LINE HOLD.USD20.30+0.23+1.1219.6820.3220.0120.61
NOV Ord ShsUSD19.51-0.48-2.4019.0220.7119.4220.05
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.885+0.555+8.776.7806.9406.6107.090
NOVARTIS ADR REPSG 1 ORDUSD154.45+1.18+0.77155.32155.42153.81155.56
NOVO NORDISK ADR REPSG 1 O.USD44.51+0.23+0.5145.6545.7044.3845.72
NRG ENERGY INCUSD121.03+3.99+3.41120.01124.90117.78124.71
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 ORDUSD14.47+0.14+0.9814.3114.3814.3114.66
NU SKIN ENTERPRISES CL A O.USD5.20-0.13-2.444.875.725.115.29
Nucor Ord ShsUSD274.55+0.51+0.19274.95280.80272.74280.11
Nuscale Power Corp.USD9.38-0.11-1.169.099.199.099.51
Nutrien Ord ShsUSD66.94+0.02+0.0362.2265.9266.0267.84
Nuvation Bio Ord Shs Class.USD6.355-0.085-1.326.0906.1506.3406.570
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD162.0600-0.1800-0.11160.9700162.2500159.7600166.9100
NVR Ord ShsUSD6 375.79+108.44+1.736 210.946 546.716 210.906 413.96
O I Glass Ord ShsUSD7.46-0.12-1.587.067.557.437.67
Obsidian Energy LtdUSD9.07-0.48-4.989.1610.149.069.61
OCCIDENTAL PETROLEUM CORPUSD53.82-1.27-2.3155.2456.2953.6655.59
Occidental Petroleum Corp..USD31.77-1.18-3.5833.6534.3831.7533.19
Oceaneering International .USD48.06-2.37-4.7046.1553.7248.0450.46
OGE Energy Ord ShsUSD47.00-0.38-0.8045.8748.2646.4847.53
OIL STATES INTL ORDUSD8.34-0.08-0.897.449.768.188.55
Okeanis Eco Tankers Corp. .USD60.61+1.38+2.3361.8662.4060.5363.67
Oklo Ord Shs Class AUSD43.00-0.33-0.7643.5343.8542.4244.16
Old Republic International.USD43.51+0.09+0.2142.5944.4843.1543.78
Olin AktieUSD18.70-0.36-1.8618.5019.3118.5719.27
OMEGA HEALTHCARE REITUSD48.68-0.06-0.1247.9049.3148.2148.97
Omnicom Group Ord ShsUSD81.71-0.11-0.1381.0084.5081.1183.43
On Holding Ord Shs Class AUSD38.20+0.59+1.5738.1038.2937.6738.72
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.26+1.93+2.4971.0686.1377.0779.87
One Liberty Properties Inc.USD23.83-0.77-3.1323.8525.4423.8024.52
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD65.56+0.14+0.2162.4067.3864.8466.05
ONEOK ORDUSD87.24-0.41-0.4787.1088.4685.2887.96
OppFi Inc.USD9.78-0.03-0.319.3010.469.6910.19
OR Royalties Ord ShsUSD32.26+1.50+4.8831.1133.9331.9032.73
Oracle Inc.USD144.38-1.36-0.93139.06139.89142.50146.39
ORAGENICS ORDUSD0.56+0.01+1.870.480.600.530.56
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.41+0.03+0.476.366.656.316.47
Organon & CompanyUSD13.58+0.02+0.1113.5613.5913.5613.58
Orion Office REIT IncUSD2.66-0.05-1.852.462.972.632.72
Orion Ord ShsUSD6.54-0.12-1.805.907.116.256.69
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD97.96-2.12-2.12108.65109.1197.9199.48
Oscar Health Ord Shs Class.USD30.15-0.23-0.7627.7528.0329.7731.15
OSHKOSH ORDUSD152.75-3.97-2.53150.70156.86152.18160.24
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.10-0.55-0.7472.5076.0872.5873.99
Ouster Inc.USD45.12-2.72-5.6943.5044.0045.0447.75
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD152.11+6.58+4.52149.39155.50147.00158.50
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.52+0.18+3.375.156.055.185.64
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD255.95+0.47+0.18249.01258.80254.75258.40
PagerDuty Inc.USD11.22-0.07-0.6210.2011.9511.0111.39
PagSeguro Digital Ord Shs .USD9.40-0.10-1.058.9810.169.389.74
PainReform Ord ShsUSD1.10-0.03-2.651.001.101.101.18
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD362.66-3.68-1.00353.35355.11362.22376.98
PAN AMERICAN SILVERUSD48.24+3.33+7.4147.5747.7046.8048.64
Pandora Media Inc.USD83.72-0.20-0.2480.5385.2583.2586.10
Par Pacific Holdings Inc.USD69.91-13.09-15.7767.3673.9669.7683.00
Park Aerospace Ord ShsUSD37.74+0.61+1.6437.0052.4837.0538.07
PARK HOTELS RESORTS ORDUSD14.93-0.07-0.4714.2315.7914.8315.16
PARKER HANNIFIN ORDUSD996.55+3.90+0.391 079.911 082.00986.791 009.86
Parsons Corp.USD47.7900-0.8000-1.6545.120049.000046.330049.1200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD174.75-0.55-0.31201.00210.30172.61179.24
Paymentus Holdings Ord Shs.USD40.00-4.60-10.3137.2143.4539.5243.68
Paysafe LtdUSD8.02+0.12+1.527.188.607.828.14
PBF ENERGY CL A ORDUSD61.20-4.69-7.1262.0062.9661.0567.15
Peabody Energy Ord ShsUSD22.79+0.43+1.9222.2623.4222.6023.39
Pedevco Corp.USD10.12-0.24-2.3210.0214.6910.0110.66
PEMBINA PIPELINE ORDUSD47.17-1.21-2.5043.2852.0847.0948.70
PennantPark Floating Rate .USD7.10-0.12-1.606.907.407.037.25
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.46-0.08-0.799.479.569.259.50
Pentair Ord ShsUSD69.03+0.55+0.8067.8870.0968.0669.12
Perfect Ord Shs Class AUSD1.915-0.005-0.261.9101.9201.9101.925
Performance Food Group Ord.USD112.00-0.41-0.36109.66114.18111.36113.38
Permian Basin Royalty Unit.USD34.32+1.91+5.8934.5438.3430.3335.42
Permian Resources Corporat.USD19.8100-0.6900-3.3719.700020.920019.770020.5700
Perrigo Ord ShsUSD13.26+2.48+23.0113.2513.2612.6113.66
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.940-0.060-2.002.8703.2302.9203.160
Petrobras - Petroleo Brasi.USD18.35-0.38-2.0018.6218.6818.3018.98
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.29-0.25-1.4816.5516.5916.2516.78
Pfizer Inc.USD25.80+0.39+1.5225.9626.0025.3025.81
PG&E Ord ShsUSD17.21-0.24-1.3816.9017.8716.9917.60
Philip Morris Internationa.USD188.95+2.04+1.09190.05192.00185.50190.36
PHILLIPS 66 ORDUSD202.40-3.49-1.70206.85212.17200.31211.43
Phinia Ord ShsUSD76.55-3.38-4.2270.5086.4776.3980.91
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD101.55+0.10+0.1099.54102.88100.36102.20
Pinterest Inc.USD23.37-2.22-8.6623.2023.5023.1625.06
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD18.29-0.10-0.5417.5819.7518.0018.82
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD173.85+2.61+1.52167.55188.77170.79174.29
Planet Fitness Ord Shs Cla.USD56.57+0.60+1.0754.2256.9855.6456.94
Planet Labs PBCUSD22.36-0.48-2.0821.6822.1021.9922.93
PNC FINANCIALSUSD255.32+1.18+0.46254.00263.87253.49256.33
Polaris Inc.USD73.10-0.66-0.8964.3378.6572.9074.64
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.33-0.03-7.290.330.380.330.37
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.25-0.81-1.6147.1052.1448.9150.49
POSCO ADR REPSG 1/4 ORDUSD54.79+0.11+0.2052.7956.0054.5055.29
Postal Realty Trust Ord Sh.USD23.34+0.23+1.0022.0025.5622.0023.51
PPG Industries Ord ShsUSD119.11+1.31+1.11117.69123.03117.82119.36
PPL Ord ShsUSD34.94-0.25-0.7034.9536.1734.6335.29
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+1.430.010.020.010.01
Primo Brands Class A Ord S.USD25.30+2.01+8.6324.1224.4024.4326.21
Primoris Services Ord ShsUSD83.44-7.41-8.1681.3689.2082.7192.25
Procore Technologies Inc.USD55.69-0.21-0.3851.2157.9454.2656.43
PROCTER & GAMBLE ORDUSD146.80-1.22-0.82147.70148.00144.66147.85
PROFOUND MEDICAL ORDUSD7.99-0.37-4.436.918.187.928.44
Progressive Ord ShsUSD212.72+1.97+0.93209.05215.61210.97213.95
ProLogis REIT Ord ShsUSD140.77+1.72+1.24139.58142.00138.55141.51
ProPetro Holding Corp.USD11.00-0.39-3.4210.5611.7110.9311.43
PROSHARES ULTPRO SH 20 YR .USD73.60-0.63-0.8452.3197.7473.6074.29
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.16+0.26+1.8314.4014.4113.7114.17
ProShares UltraShort Russe.USD20.83+0.25+1.2120.8920.9220.4020.84
PROTO LABS ORD (PRLB) USD90.40+2.00+2.2679.9891.0886.2590.56
Provident Financial Servic.USD25.11-0.18-0.6924.6225.6425.0625.35
Prudential Financial 4 125.USD15.97+0.01+0.0615.3017.1515.9316.04
PRUDENTIAL FINANCIAL INCUSD120.07-3.47-2.81120.16121.25117.63127.72
Public Service Enterprise .USD75.57-0.70-0.9275.5776.1074.7076.56
Public Storage REIT Ord Sh.USD327.30+0.81+0.25322.33332.50322.93329.05
PULTEGROUP ORDUSD133.02+1.34+1.02129.85136.70129.91133.86
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD87.07-1.72-1.9384.8487.1086.8091.13
Q2 Holdings Ord ShsUSD63.64-0.34-0.5358.5265.6862.4265.00
QIAGENUSD41.95-0.38-0.9042.1642.2741.4742.41
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 ORDUSD683.09-9.91-1.43675.80680.00681.34704.87
QuantumScape Ord Shs Class.USD5.52-0.17-2.995.435.505.485.67
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD235.81+2.09+0.89236.00239.14232.56236.67
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD39.15-0.49-1.2436.5338.4038.9339.58
RALPH LAUREN CL A ORDUSD380.79+2.87+0.76373.00389.00379.76392.47
RANGE RESOURCES ORDUSD38.15-1.56-3.9338.4039.9438.0740.14
Raymond James Ord ShsUSD180.57+2.00+1.12180.55185.63179.69181.87
Rayonier IncUSD22.0000+0.0700+0.3221.450023.140021.640022.0200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD222.30+4.37+2.01224.71225.38218.90222.82
Ready Capital Ord ShsUSD1.53-0.06-3.771.491.601.511.58
Realty Income REIT Ord ShsUSD62.72-0.18-0.2963.9964.0962.1563.05
Reddit Ord Shs Class AUSD155.07-4.90-3.06150.30151.25153.50160.79
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.73+0.10+0.9412.1812.2010.3110.79
Redwood Trust Inc.USD4.57-0.13-2.674.155.104.524.71
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.86-0.09-0.2831.9132.9431.8432.29
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD236.40+0.21+0.09230.61246.05235.26238.89
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 INCUSD207.00-0.66-0.32202.30213.45204.80207.89
Resideo Technologies Ord S.USD26.24+0.07+0.2525.5526.5325.7926.63
Resmed Ord ShsUSD224.13+0.99+0.44216.48230.90220.49225.00
Restaurants Brands Interna.USD74.50+0.62+0.8472.3674.4573.5574.74
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 .USD25.38-0.99-3.7522.6629.0624.6027.34
Rexford Industrial Realty .USD37.03+0.03+0.0835.6138.5536.4637.16
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD195.29+7.09+3.77193.08204.44186.31200.99
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.24-0.02-1.591.241.311.201.27
RingCentral Ord Shs Class .USD61.53+0.86+1.4258.0960.8560.4262.14
Rio Tinto PlcUSD101.51+2.50+2.52100.23100.34100.51101.78
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.10-0.15-1.4610.0010.3910.0610.28
RLX Technology American De.USD1.94-0.02-1.021.751.991.942.02
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD40.54-0.45-1.1038.9343.0639.9741.17
Roblox Ord Shs Class AUSD36.17-0.83-2.2435.5035.8035.5337.89
Rocket Companies Ord Shs C.USD13.86-0.25-1.7713.6613.7213.7414.28
Rockwell Automation AktieUSD450.11+4.88+1.10449.00453.50444.25460.45
Rogers Communications Non-.USD33.91+0.06+0.1830.5035.8833.3234.03
Rogers Ord ShsUSD132.07-0.31-0.23115.98149.10130.16135.20
ROLLINS ORDUSD37.57-0.24-0.6336.7338.3036.9937.86
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD394.53+1.77+0.45388.06399.03391.50399.25
Royal Bank of Canada Ord S.USD211.24+2.70+1.29202.02221.88208.03212.30
ROYAL CARIBBEAN CRUISES OR.USD327.28+1.54+0.47325.90328.00325.24330.72
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.USD25.81-2.58-9.0925.8127.2825.8128.80
RXO Ord ShsUSD20.98-1.15-5.2021.5022.9520.6922.25
Ryder System Ord ShsUSD265.56-3.24-1.21256.49278.85264.53269.78
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD409.96-2.57-0.62411.90414.00408.61421.18
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD70.81-1.05-1.4670.5078.3370.0072.15
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.65-0.11-1.357.647.887.617.85
Safehold Ord ShsUSD16.17-0.24-1.4616.0016.9815.9916.43
SALESFORCE.COMUSD192.86+1.87+0.98182.80183.40190.43194.94
Sally Beauty Aktie USD15.79-0.78-4.6815.0015.9115.7816.95
Samsara Ord Shs Class AUSD38.74+0.14+0.3637.4338.1138.1339.65
SandRidge Energy IncUSD13.22-0.33-2.4413.0714.1513.2013.64
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.78+0.10+0.2343.2843.3442.7443.19
SAP ADR Representing 1 Ord.USD197.25+1.76+0.90194.77194.95194.88199.03
Saratoga Investment Ord Sh.USD19.09-0.43-2.2017.9220.2018.9719.53
SASOL ADR REP 1 ORDUSD10.94-0.21-1.8411.0811.1310.9111.22
Savers Value Village Ord S.USD10.8900+0.1600+1.497.680011.400010.530011.0900
SCHLUMBERGER ORDUSD49.93-0.88-1.7350.4051.0049.9151.28
Schneider National Inc.USD36.54+0.22+0.5935.1737.9435.9336.88
Schweitzer Mauduit Interna.USD9.58+0.38+4.139.8210.619.099.63
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD120.30-0.07-0.06116.03123.93119.50121.87
Scorpio Tankers Inc.USD74.04-2.36-3.0974.0580.1473.9576.43
Scotts Miracle Gro Ord ShsUSD66.17-0.21-0.3264.3568.0265.5966.80
Sea LtdUSD114.88+3.44+3.09112.25114.00111.43114.95
Seabridge Gold IncUSD29.15+1.87+6.8527.3630.2528.4929.55
Seadrill 2021 Ltd Register.USD41.51-0.99-2.3239.4643.7741.3743.00
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..USD57.93-2.83-4.6556.9860.8957.8460.89
See SES:xnys (SES AI Corpo.USD0.52-0.04-7.440.520.550.510.56
Select Energy Services Ord.USD22.28+3.78+20.4321.1822.2219.2022.55
SelectQuote Ord ShsUSD0.70-0.05-6.240.700.770.690.77
Sempra Energy Ord ShsUSD84.75-1.90-2.1983.4386.0084.1186.82
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.18-0.22-4.074.965.285.165.42
SENTINELONE CL A ORDUSD21.00+0.02+0.0720.0220.1620.9021.45
SEQUANS COMMUNICATIONS S A.USD2.77+0.06+2.032.543.102.722.85
Seritage Growth PropertiesUSD2.47+0.03+1.232.202.652.432.49
SERVICE COPR. INTL (SCI)USD85.34-0.26-0.3083.3987.0883.6785.72
SERVICENOW ORDUSD117.19-0.96-0.81112.50112.58115.71120.00
SFL ORDUSD11.86-0.29-2.3511.2512.5011.8512.18
SHAKE SHACK CL A ORDUSD74.33+8.11+12.2472.0073.2164.0174.50
SharkNinja Ord ShsUSD182.2+14.0+8.31176.2186.9166.7182.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD87.75-2.09-2.3389.2389.2887.6590.30
Sherwin-Williams AktieUSD369.58+8.01+2.22357.92381.59362.39369.76
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD53.37-2.24-4.0347.0047.7552.9456.96
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD72.40+0.73+1.0270.3586.4572.1873.28
Shopify Subordinate Voting.USD144.24+20.94+16.98142.00143.13142.52153.88
Shutterstock IncUSD6.2300+0.2100+3.496.24006.32005.81006.6500
Sibanye Stillwater LimitedUSD9.92+0.36+3.719.899.939.8310.08
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD96.55-0.77-0.7991.19100.0096.1898.90
Silgan Holdings Inc.USD42.67+0.35+0.8341.1444.0041.9542.71
SILVERCORP METAL ORDUSD10.85+0.64+6.2710.4411.0210.6911.01
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.57-0.12-0.5320.4125.2222.2723.00
SIMON PROPERTY GROUPUSD224.73-1.17-0.52218.41227.04222.27226.29
SiriusPoint Ord ShsUSD23.62-0.32-1.3221.3925.9823.4924.13
SiteOne Landscape Supply I.USD101.89+0.64+0.6399.32106.62100.11102.01
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.USD18.75+0.61+3.3617.2518.0017.7718.80
Sixth St SpecialtyUSD18.09+0.08+0.4417.1918.9517.4118.21
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 ShsUSD91.22+8.86+10.7690.4595.9278.9393.25
SL GREEN RLTY REIT ORDUSD54.82-0.99-1.7754.7755.7854.2155.80
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD28.97-2.08-6.7030.4530.6728.9631.13
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD48.47-0.06-0.1146.8950.2447.9548.83
SNAP ON ORD SHS USD418.78+0.44+0.10402.28432.63416.39421.16
SnapchatUSD5.33-0.46-7.945.215.235.205.77
Snowflake Ord Shs Class AUSD316.40-0.37-0.12302.83305.00315.02323.10
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)USD70.07+1.49+2.1767.7273.5668.7870.40
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD87.49-0.45-0.5287.5090.9985.3688.24
Sonoco Products Ord ShsUSD58.46-0.16-0.2754.2960.1858.1158.73
Sonoma Pharmaceuticals Inc.USD1.13-0.07-5.831.161.251.101.26
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.43+0.08+0.3622.9222.9522.4022.74
SOS Ltd - ADRUSD0.80-0.10-10.620.730.910.780.93
SOUTHERN COPPER ORDUSD196.92+1.76+0.90195.10197.55196.92201.84
SOUTHERN ORDUSD93.11-0.14-0.1593.0595.1291.9194.44
SOUTHWEST AIRLINESUSD48.80+0.10+0.2048.0049.1048.6249.73
Southwest Gas Holdings Ord.USD90.63+1.58+1.7779.10103.5588.0091.67
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.89-0.59-4.3812.3313.7412.7313.59
Spire Ord ShsUSD80.84+1.28+1.6074.8388.3578.4480.85
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.42+0.07+19.460.280.510.330.47
Spotify Technology Ord ShsUSD482.43+4.26+0.89478.00486.00482.17508.00
Sprinklr Ord Shs Class AUSD6.70+0.03+0.456.636.846.586.73
Sprott Physical Platinum &.USD14.13+0.14+1.0014.0514.1313.9614.25
Sprott Physical Silver Tru.USD20.23+0.88+4.5519.9720.0020.0920.41
Spruce Power Holding Ord S.USD2.40+0.05+2.131.853.542.312.47
SPX Technologies Ord ShsUSD214.9350-1.0350-0.48210.0200220.3500214.5050219.8400
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.92+0.08+0.1254.4873.0864.2065.36
STAG Industrial REIT Ord S.USD37.28-0.49-1.3037.2937.8037.1437.87
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.25+0.04+1.812.122.342.202.29
Standard Motor Products Or.USD39.54-1.58-3.8338.9539.8037.7541.07
STANLEY BLACK AND DECKER O.USD103.27+0.87+0.84100.41106.40100.96103.65
Star Group LPUSD12.90+0.11+0.8612.3114.2512.6112.90
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.USD16.22-0.05-0.2816.0016.2216.0216.29
STATE STREET STOCKUSD187.04+1.81+0.98187.13193.39186.46188.85
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.62-0.25-4.185.625.635.615.76
Stellus Capital Investment.USD8.08+0.03+0.378.008.147.858.15
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.82-0.16-2.685.326.445.656.15
Stepan Ord ShsUSD64.22+0.19+0.3064.0773.1863.1964.55
STERIS Ord ShsUSD232.70-0.15-0.06220.05228.69227.99233.94
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD52.73-1.49-2.7552.4452.5052.5754.16
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.52+2.07+2.5781.0885.0081.8287.75
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD337.11+1.15+0.34339.25349.18330.16339.00
StubHub Holdings Ord Shs C.USD9.1250-0.3350-3.548.74009.56009.07009.4050
STURM RUGER ORDUSD38.39-0.74-1.8933.8241.2138.0938.96
Summit Hotel Properties In.USD6.83-0.06-0.876.057.686.716.90
Sun Life Financial Ord ShsUSD81.84-0.43-0.5281.8786.1880.8182.43
SUNCOR ENERGY ORDUSD62.83-1.62-2.5161.3065.0662.6865.60
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD73.42-0.91-1.2272.3776.9973.2575.44
Super Group Ord ShsUSD13.10-0.82-5.8912.7113.7813.0314.16
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 AUSD6.11+0.40+7.015.766.255.656.11
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.69-0.69-1.7538.7543.8638.4739.86
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD84.20+1.41+1.7081.9087.1583.4385.04
T1 Energy Ord ShsUSD5.4750+0.0450+0.835.22005.37004.72005.5850
TAIWAN SEMICONDUCTOR MNFTG.USD413.79-3.38-0.81409.60409.80413.07426.30
Takeda Pharmaceutical Co L.USD16.73+0.17+1.0017.0317.1016.5716.78
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD12.12+0.13+1.0411.4012.0711.7012.18
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.15-0.12-0.8412.9615.1513.9814.88
TANGER FACTORY REITUSD40.53-0.19-0.4738.7042.9639.9541.32
Tapestry Inc.USD159.13+3.16+2.03158.70159.96156.56161.58
Targa Resources Ord ShsUSD260.14-2.84-1.08254.10271.30257.70264.11
TARGET ORDUSD147.74-0.37-0.25148.00149.80146.91148.95
Taseko Mines Ord ShsUSD8.19+0.36+4.608.188.407.978.32
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.85-1.52-2.3363.0067.1263.7266.13
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD218.01+1.19+0.55215.14225.34215.10219.56
Team Inc.USD16.90+0.15+0.9015.3321.7016.8017.58
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.27-0.75-1.0768.0671.5969.0371.08
TECK RESOURCES CL B ORDUSD66.04+1.30+2.0163.8065.1965.5566.46
Tecnoglass Ord ShsUSD47.75+1.49+3.2147.4751.6446.3148.59
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.38-2.42-3.1573.3381.0074.2477.69
Tekla Healthcare Investors.USD22.63+0.29+1.3021.6423.9722.5122.86
Teladoc Health Inc.USD6.92+0.21+3.136.706.936.617.01
TELECOM ARGENTINA SAUSD13.75+0.07+0.5111.8715.6713.3413.90
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD683.46-1.31-0.19666.69708.41683.09693.50
TELEFLEX ORDUSD136.94-3.18-2.27132.00136.50136.78141.32
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.80-0.47-3.0810.4418.9514.6915.16
Telephone and Data Systems.USD35.39-0.34-0.9534.2138.0034.8235.71
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.81+0.28+2.949.769.869.429.83
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.51-0.11-1.149.499.569.489.69
Tenet Healthcare Corp.USD261.6200+8.2900+3.27262.0000271.6800250.6600263.6000
Tenneco Ord Shs Class AUSD38.01-0.82-2.1138.0140.3037.9139.52
Teradata Corporation Aktie.USD26.13-8.26-24.0225.5025.8925.9328.69
Terex Ord ShsUSD66.05-0.03-0.0564.5668.1965.8367.20
TERNIUM ADR REPRESENTING T.USD53.69+3.35+6.6547.1256.2051.4453.98
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.44-0.23-2.657.778.708.108.59
Teucrium Soybean FundUSD25.06+0.01+0.0423.5226.5224.8625.09
TEVAUSD34.72+0.29+0.8434.3434.5633.8934.98
Texas Pacific Land USD381.04-14.48-3.66383.20404.95379.53397.10
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD88.42-0.70-0.7986.6891.5588.2389.94
TFI International IncUSD139.3650-2.2650-1.60138.0000143.8800139.2900142.8300
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 ORDUSD45.41-0.18-0.3941.1546.6745.3446.45
The Magnum Ice Cream Compa.USD18.85+0.56+3.0618.8618.9318.7819.07
The Travelers Companies In.USD382.62+5.47+1.45377.50395.11378.19385.40
The Walt Disney Co.USD101.77+3.59+3.66103.02103.4899.69103.21
Thermo Fisher Scientific O.USD577.35+12.60+2.23578.00586.91564.40578.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.48-0.46-0.5876.8084.0579.0281.14
TIC Solutions Ord ShsUSD8.20-0.11-1.327.829.368.058.30
Tidewater Ord ShsUSD77.32-6.87-8.1674.7880.0077.2683.90
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.17-0.08-1.883.535.004.074.34
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD131.32-0.71-0.54127.73134.63128.00133.42
TITAN INTERNATIONAL ORDUSD7.30-0.19-2.546.768.247.297.50
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD159.93+2.38+1.51157.28161.85157.83160.50
TKO Group Holdings Ord Shs.USD183.14-1.37-0.74180.00190.69181.88187.00
Toast IncUSD34.82+1.01+2.9734.5535.6034.5536.36
TOL BROTHERSUSD155.02+1.78+1.16152.09156.59151.81155.97
Toro Ord ShsUSD98.87-0.22-0.2297.70100.2498.3099.96
TORONTO DOMINION ORDUSD121.18+1.79+1.50116.26126.73119.40121.94
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.35+0.01+0.038.7646.6624.3124.46
TotalEnergies ADRUSD84.73-0.46-0.5486.0986.1584.4786.76
TOYOTA MOTOR ADRUSD185.95-3.22-1.70188.88189.52185.29186.95
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD25.30+0.90+3.6925.8125.8624.4525.47
Trane Technologies Ord ShsUSD483.55+11.31+2.40477.50487.00468.64488.79
TransDigm Group Ord ShsUSD1 254.66-20.39-1.601 230.161 296.861 234.241 271.51
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.15-0.08-1.445.295.355.085.29
Travel Leisure Ord ShsUSD77.86-0.20-0.2676.6179.3577.8379.49
Trex Ord ShsUSD49.54+2.52+5.3648.3850.9946.5750.19
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 ShsUSD3.5250+0.0850+2.473.42003.64003.38003.5651
TRINET GROUP ORDUSD68.44-0.86-1.2464.0377.3867.2370.48
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.28+1.38+4.6229.7833.7831.0932.02
TriplePoint Venture Growth.USD4.64-0.11-2.324.495.014.604.75
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 LtdUSD5.87-0.07-1.186.156.765.535.94
Truist Financial Ord ShsUSD52.86+0.20+0.3752.9354.7552.6353.13
Trulieve Cannabis Subordin.USD8.4200-0.4700-5.297.61009.25008.28008.8100
TRX Gold Ord ShsUSD0.95+0.14+16.640.991.010.820.96
TRXADE HEALTH ORDUSD2.80-0.37-11.672.503.002.793.74
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 ShsUSD84.49-1.22-1.4289.0095.3884.2487.65
Twenty One Capital Ord Shs.USD4.520+0.020+0.444.4404.5804.4214.630
TWILIO INCUSD193.15-0.90-0.46187.10192.41187.95198.48
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD306.44-6.89-2.20299.99305.00305.16317.63
Tyson Foods Ord Shs Class .USD58.19-0.55-0.9456.7959.8658.0959.04
Uber Technologies Ord Shs .USD68.18-3.81-5.2968.0068.4066.7469.42
Ubiquiti Ord ShsUSD568.26+8.26+1.48565.00635.83556.23575.00
UBSGROUPUSD53.59+0.13+0.2453.7053.7652.9353.83
UDR AktieUSD38.53-0.03-0.0637.5439.6438.3338.85
UGI ORDUSD35.54-0.69-1.9035.0037.0135.3636.17
UiPath Inc.USD13.83-0.27-1.9113.1813.3813.7714.32
UL Solutions Ord Shs Class.USD78.98+0.64+0.8276.9081.0576.6681.55
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.76-0.09-1.246.377.076.756.91
Unifirst Ord ShsUSD289.89-0.46-0.16276.36311.56287.12292.76
Unilever ADR Reptg 1 Ord S.USD64.43+0.35+0.5564.3264.3763.9164.68
UNION PACIFIC (UNP)USD295.52-0.83-0.28295.10298.04292.97296.52
Unisys Ord ShsUSD2.93-0.07-2.172.912.972.893.02
UNITED MICROELECTRONUSD19.28-1.35-6.5418.5520.1619.2019.95
United Natural Foods Inc.USD48.07-0.53-1.0944.0550.0047.8249.48
United Parcel ServiceUSD107.66-1.45-1.33107.01109.00106.92109.30
United Rentals Ord ShsUSD1 162.15+12.02+1.051 134.021 167.001 146.281 168.93
United States AntimonyUSD6.3800+0.2600+4.256.00006.30006.10006.5200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD412.77+5.22+1.28415.27416.16397.80416.36
Unity Software Ord ShsUSD35.46+0.24+0.6837.1938.6535.0636.56
Universal Corp.USD52.08-0.69-1.3051.3654.9251.7553.24
Universal Health Realty In.USD42.38+0.18+0.4139.4543.0141.5042.48
Universal Health Services .USD171.67+3.80+2.26165.56176.49166.50173.05
Universal Security Instrum.USD3.51+0.10+2.933.063.773.423.73
Unum Ord ShsUSD89.08-2.32-2.5384.1292.2788.3291.30
Unusual Machines IncUSD25.7100-0.9600-3.6023.110024.240025.610027.1900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.29-0.01-0.771.241.371.291.35
URANIUM ENERGY ORDUSD10.72+0.22+2.1010.1610.7510.5410.89
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD64.20-0.03-0.0564.4564.7564.0564.67
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.75-0.57-2.1725.8126.3025.6626.47
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.83-0.13-6.411.171.181.811.95
V2X Inc.USD77.9900-0.7700-0.9876.120080.000077.730081.2599
VAALCO ENERGY ORDUSD5.15--0.065.135.255.085.23
Valaris Ord ShsUSD77.04-1.10-1.4179.1180.4076.1079.28
VALE ADR REPTG ONE ORDUSD14.94+0.11+0.7114.8814.9214.6914.98
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD302.44-6.30-2.04306.80308.15301.30315.00
Valhi Ord ShsUSD13.70+0.75+5.4712.3315.5213.8014.60
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 ORDUSD213.50+1.64+0.77207.78212.00210.44214.25
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.54+1.69+1.8692.5293.9790.1892.97
Venture Global IncUSD12.44-0.40-3.1212.6712.7612.3312.93
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD110.9600+3.6800+3.43105.2200113.8000107.6800114.3000
Veralto Ord ShsUSD97.17+0.72+0.7596.00100.4795.9497.18
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.47-0.41-0.8747.0647.2345.0946.91
Vermilion Energy Ord ShsUSD10.57-0.48-4.3010.5010.9410.5411.13
Versigent Ord ShsUSD45.0150-0.7850-1.7139.270047.000044.795046.7100
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.29-0.10-6.881.211.301.261.42
Vertiv Holdings CoUSD278.20+8.27+3.06270.02271.93270.00282.50
VF Ord ShsUSD15.24+0.01+0.0714.8215.2315.1715.42
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.39-0.20-0.7526.5226.6926.2526.65
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD15.55-0.04-0.2615.4515.7715.4715.67
Virgin Galactic Holdings I.USD2.90-0.05-1.692.892.922.822.97
Virtus AllianzGI Artificia.USD26.21+0.09+0.3425.8327.9526.0626.47
Virtus AllianzGI Diversifi.USD27.20-0.08-0.2919.4431.2827.0227.68
Virtus AllianzGI Equity & .USD26.29-0.08-0.3025.9828.2726.2226.56
Visa Inc.USD368.44-1.15-0.31369.45371.00366.72372.40
Vishay Intertechnology Ord.USD33.20-5.65-14.5431.9633.6833.1137.12
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD140.67-2.56-1.79141.05141.64140.17145.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.7950+0.1250+0.8015.900016.630015.510015.9800
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5900+0.1900+5.593.42003.64003.52003.6490
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.79-+0.050.710.780.730.91
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.91-1.01-2.4639.1342.5539.7341.01
Voyager Technologies Ord S.USD34.7300+1.2400+3.7033.810034.800031.760035.3900
Vulcan Materials AktieUSD286.84+1.74+0.61288.00294.01285.26289.50
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.16-0.16-0.2270.6973.5171.3672.79
W&T Offshore Inc.USD3.26-0.16-4.683.403.453.253.41
Wal-Mart Stores Inc.USD112.34+0.79+0.71114.23114.36111.36113.16
Walker & Dunlop Ord ShsUSD51.46-0.36-0.6946.0055.4450.7852.01
Wallbox Ord Shs Class AUSD3.39-0.23-6.353.073.743.333.74
Washington Prime Group Ord.USD--
Waste Connection USD164.53-1.04-0.63162.89177.78162.71165.97
Waste Management Ord ShsUSD224.37-0.88-0.39225.45227.50222.42226.44
Water Corp Ord ShsUSD400.03+3.95+1.00391.24409.00390.75402.48
Wayfair Ord Shs Class AUSD107.63-8.45-7.28106.51107.60107.04115.53
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD108.24-1.01-0.92108.35112.78107.53109.23
Wells Fargo & Co.USD89.16+0.77+0.8789.8190.1188.8489.62
WELLTOWER ORDUSD237.14+5.57+2.41237.25238.46230.19237.51
WESCO International Inc.USD372.81-1.29-0.34374.52386.91372.35383.26
West Fraser Timber Ord ShsUSD70.23+0.20+0.2963.4374.7569.1470.65
West Pharmaceutical Servic.USD351.04+2.28+0.65350.00364.97349.00354.96
Western Alliance Ord ShsUSD83.01-1.33-1.5783.1084.0082.9484.98
Western Copper and Gold Co.USD2.32+0.11+4.982.262.502.292.35
WESTERN UNION ORDUSD7.26-0.06-0.757.267.307.207.41
WESTINGHOUSE AI (WAB)USD296.23-2.85-0.95289.39306.21295.64300.99
Westlake Chemical Partners.USD21.28-0.03-0.1219.2522.0021.2221.48
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.19-0.07-0.3615.2220.0019.0019.33
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD188.41-0.78-0.41180.95190.00187.60192.37
WeyerhaeuSer REITUSD25.85+0.02+0.0625.2526.1225.4225.92
Wheaton Precious Metals Ak.USD122.97+7.56+6.55120.00122.30120.68125.50
Wheels Up Experience Ord S.USD5.75-0.01-0.095.296.005.555.85
WHIRLPOOL ORDUSD45.18+0.56+1.2445.1046.7543.5047.10
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.81+0.30+0.4271.5774.3370.9672.14
Williams Sonoma Ord ShsUSD248.32-0.56-0.23240.36254.25247.60252.99
Winnebago Industries Ord S.USD32.02+0.14+0.4428.5533.4531.2732.22
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.13-1.93-7.1325.6026.1024.9626.60
Wolverine World Wide Ord S.USD19.49+0.14+0.7218.7920.4119.3219.98
Woodside PetroleumUSD22.02-0.40-1.7822.2522.7521.9922.55
Woori Financial Group Inc.USD69.84-0.10-0.1469.0070.5569.6970.96
Workiva Inc.USD61.63+0.38+0.6258.0361.3259.7263.69
World Fuel Services Ord Sh.USD19.59+0.55+2.896.6523.6217.8219.55
Worthington Industries Ord.USD58.69-0.43-0.7347.3764.1058.6259.66
Worthington Steel Ord ShsUSD38.09+0.21+0.5536.0042.0035.1239.03
WPP ADR Representing 5 Ord.USD20.61+0.01+0.0525.9326.0620.5121.52
WR Berkley Ord ShsUSD72.08+0.69+0.9671.3473.0471.4072.28
WW Grainger Ord ShsUSD1 285.55-14.90-1.151 268.601 329.581 283.221 312.43
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.68-0.12-0.6417.8719.5518.6618.86
XCEL ENERGY ORDUSD77.20-0.55-0.7176.4478.0076.5977.91
Xerox Holdings Ord ShsUSD3.14-0.09-2.792.993.313.103.23
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.USD11.79-0.26-2.1611.7411.7811.7312.05
XPO Logistics Ord ShsUSD200.19-3.11-1.53196.00210.74199.76205.04
Xylem IncUSD122.24+0.07+0.06123.00127.13121.35122.99
Yalla Group Ltd. - ADRUSD5.38-0.17-2.985.085.685.375.56
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD52.49+0.74+1.4349.6055.3652.0253.99
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD13.1850-2.1250-13.8813.000013.300013.105015.1700
YPF Sociedad Anonima ADR E.USD48.67-0.97-1.9548.6049.9848.5850.08
Yum China Holdings Inc.USD47.49-0.38-0.7947.5048.2047.4648.39
Yum! Brands Inc.USD152.36+4.68+3.17149.86156.53148.13153.16
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.59+0.07+1.554.424.804.524.75
Zeta Global Holdings CorpUSD27.0900+2.8300+11.6726.060026.670024.450028.5000
ZIM Integrated Shipping Se.USD26.59-0.70-2.5726.8726.9926.5327.87
ZIMMER HOLDINGS INCUSD98.16+2.35+2.4593.55101.0096.78101.80
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.25-0.24-5.354.064.644.204.46
Zoetis Ord Shs Class AUSD74.42-1.62-2.1377.5178.0072.9876.65
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.69-0.29-1.2123.9624.0523.4923.98
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

MTel: Változatlan második negyedéves eredmény

PIACI HÍREK
2026. augusztus 6.
MTel: Változatlan második negyedéves eredmény
Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.
Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

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

2026. augusztus 6.
Shopper Park Plus: a vártnál magasabb első féléves profit a további átértékeléseknek köszönhetően

Shopper Park Plus: a vártnál magasabb első féléves profit a további átértékeléseknek köszönhetően

PIACI HÍREK

Az Erste elemzője augusztus 6-án tette közzé a Shopper Park Plus...

2026. augusztus 6.
Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

Aki agrárpiaci elemzéseket olvas, gyakran találkozik Kína meghatározó termelői, fogyasztói, importőri súlyával az agrárpiacokon. Mivel Kína...

2026. augusztus 4.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.39+1.21HUF
USDHUF315.81+0.94HUF
OTP46 390-0.77HUF
MOL4 664+1.22HUF
RICHTER12 110-0.08HUF
MTELEKOM2 702-3.15HUF
ERSTE BANK AG122.80+1.40EUR
BUX147 501.90-0.39
DAX26 114.08-0.05EUR

TermékUtolsó árVált.%Deviza 
BUX147 501.90-0.39
DAX26 114.08-0.05EUR
ATX6 749.85+0.69

TermékUtolsó árVált.%Deviza 
OTP46 390-0.77HUF
MOL4 664+1.22HUF
RICHTER12 110-0.08HUF
MTELEKOM2 702-3.15HUF
VIENNA INSURANCE GRP.25 800.0000+7.72HUF
4IG1716-3.27HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.39+1.21HUF
CHFHUF389.88+0.41HUF
USDHUF315.81+0.94HUF
EURUSD1.1539-0.11USD
EURCHF0.9343+0.20CHF
EURGBP0.8568-0.14GBP

TermékUtolsó árVált.%Deviza 
EBMTELTS33200+44.93HUF
EBOTPTS781742+30.78HUF
EBNDQTS198 680+23.33HUF
EBUSDHUFTL5730-21.05HUF
EBMTELTL38358-14.76HUF
EBNDQTS181503-14.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.721.20-0.17EUR
ISHARES CORE MSCI WORLD UC.128.15-0.07EUR
Vanguard FTSE All-World UC.167.62-0.25EUR
BTCetc Bitcoin Exchange Tr.49.09-0.45EUR
iShares NASDAQ 100 UCITS E.1 454.40-1.57EUR

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

Közel a megállapodás a Hormuzi-szoros ügyében

Irán és Omán hamarosan véglegesíti a Hormuz-szoroson keresztüli hajózásra vonatkozó megállapodást. Mind Irán, mind...

2026. augusztus 6.

Érdekes dolgokat mondott az OTP!

Tegnap az OTP a sajtó- és elemzői tájékoztatón...

2026. augusztus 6.

EURUSD: 1,155 körül a kurzus

A nemzetközi devizapiacon tegnap enyhén tovább erősödött az...

2026. augusztus 6.

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

Érdekes dolgokat mondott az OTP!

Tegnap az OTP a sajtó- és elemzői tájékoztatón megerősítette, hogy a Luminor felvásárlásáról könyv szerinti érték alatti...

2026. augusztus 6.
MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.
Richter: Negatív árfolyamhatások

Richter: Negatív árfolyamhatások

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Richter második...

2026. augusztus 5.

Chart

EURHUF: Erős ellenállás 365-nél

CHART

Erős az euró, de nem annyira, hogy a 365-ös szintet is áttörje. Másodjára korrigált innen az...

2026. augusztus 5.

USDHUF: Korrigál

CHART

A nyár eddig a dollár erősödéséről szólt, azonban az elmúlt napokban jelentős korrekción...

2026. augusztus 5.

Arany: Újbóli próbálkozás

CHART

Újra próbál kitörni óvatos medréből az arany. Az elmúlt hetek...

2026. augusztus 5.

EURUSD: Kitört

CHART

Az elmúlt napokban a Fed kamatdöntő ülése után kitört az EURUSD. Az 1,15-ös szint nem okozott...

2026. augusztus 5.

USDJPY: Megtörtént a beavatkozás

CHART

A régóta tartó szóbeli intervenció után a múlt hét végén tényleges...

2026. augusztus 5.

OTP: Csúcsközelben várjuk a jelentést

CHART

A blue-chip papírok közül az OTP kezdi majd a negyedéves jelentési szezont szerda hajnalban. Az Erste...

2026. augusztus 3.

Elemzés

Shopper Park Plus: Akvizíció hajtotta növekedés

Shopper Park Plus: Akvizíció hajtotta növekedés

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Shopper Park Plus...

2026. augusztus 4.
Magyar Telekom: Stagnáló eredmény várható az egyszeri bevételek hiánya miatt

Magyar Telekom: Stagnáló eredmény várható az egyszeri bevételek hiánya miatt

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Magyar Telekom...

2026. augusztus 3.
Negatív árfolyamváltozások és magasabb kockázati költségek terhelhetik az OTP eredményét

Negatív árfolyamváltozások és magasabb kockázati költségek terhelhetik az OTP eredményét

ELEMZÉS

Az Erste elemzője július 30-án tette közzé az OTP második...

2026. július 31.

Videó

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.
Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ

Sztakó Szabolccsal, senior értékesítési menedzserrel és Dudás Mátéval, senior...

2026. július 23.

Sztori

Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

Augusztus első hetén kerülnek publikálásra a júliusi...

2026. augusztus 3.
Ötödik negyedéve bővül a gazdaság

Ötödik negyedéve bővül a gazdaság

SZTORI

Ma reggel tette közzé a KSH az idei második negyedéves GDP adatra...

2026. július 30.
A magyar GDP alakulása

A magyar GDP alakulása

SZTORI

Július utolsó hetén csütörtökön a második...

2026. július 27.

Podcast

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

PODCAST

A geopolitikai félelmek egyelőre felfelé vitték el a gabonaárakat, de hamarosan újra a...

2026. augusztus 3.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.
Az aszály miatt messze elmaradnak a terméshozamok a tavalyitól – az amerikai cégek élvezik a jó gazdasági környezetet

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...

2026. július 20.

Agrár sarok

„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

A magyar agrárium kritikus helyzetben van. Mindenki a fenntartható gazdálkodás útját, a kapaszkodókat keresi. Meggyőződésünk, hogy a legbiztosabb...

2026. július 27.
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.
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.

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