Szintet lép a mobilos kereskedés:
A NetBroker GO appot 2026.06.11-én lekapcsoljuk – válts az új Erste Market GO appra!

Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.94-0.07-2.172.912.962.783.17
3M Co.USD156.40+2.55+1.66153.00157.00153.66157.93
A K A BRANDS HOLDING ORDUSD8.98-0.03-0.383.508.738.739.82
A.O. Smith AktieUSD59.25+1.92+3.3558.2960.0057.5059.26
A10 Networks Inc.USD30.95-0.04-0.1130.1031.0029.8331.26
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD91.24+0.74+0.8291.0091.7590.1392.02
ABBVIE ORDUSD225.39+2.32+1.04225.75227.00221.72227.14
ABERCROMBIE AND FITCH CL A.USD83.65+4.13+5.1982.0083.9481.1084.79
Abundia Global Impact Grou.USD1.160-0.030-2.521.0701.2801.1401.200
ACCENTURE CL A ORDUSD173.40-1.03-0.59170.10172.17170.33176.36
ACTINIUM PHARMACEUTICALS I.USD1.03-0.03-2.830.911.111.011.10
ADC Therapeutics Ord ShsUSD1.11+0.13+13.020.991.230.971.16
ADECOAGRO ORDUSD11.29-0.12-1.0110.7512.3910.9611.47
Adient PlcUSD21.9900-0.3400-1.5221.250022.720021.610022.9200
ADT Ord ShsUSD6.77+0.10+1.426.667.316.666.79
Advance Auto Parts AktieUSD60.04+1.66+2.8352.1460.0458.2161.34
ADVANSIX ORDUSD21.50+0.13+0.5816.6925.6921.0221.80
Aegon ADRUSD8.33+0.11+1.288.338.348.238.38
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.07-0.4414.5614.7014.6214.72
Aeva Technologies Ord ShsUSD22.17-0.92-3.9820.5222.0020.7724.07
AEVEX Ord Shs Class AUSD22.17-0.84-3.6521.1523.9821.3424.41
AFLAC ORDUSD115.56+0.32+0.28112.00120.00114.42116.57
AG Mortgage Investment Tru.USD7.82+0.25+3.307.208.207.617.87
AGCO ORDUSD113.09-2.55-2.21110.50113.70111.05118.63
AgEagle Aerial Systems Inc.USD0.91-0.05-4.860.880.990.900.99
AGILENT TECHNOLOGIES ORDUSD135.52+2.83+2.13132.52135.48134.25137.64
agilon health Ord ShsUSD101.71+6.38+6.69100.00111.0094.25104.55
Agnico Eagle Mines LimitedUSD159.93-2.18-1.34155.00156.50154.46164.01
Agree Realty REIT Ord ShsUSD74.52+1.28+1.7574.5976.6573.5075.23
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD282.97+6.20+2.24277.95287.18278.02283.14
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD152.82+2.15+1.43148.02153.72150.93156.00
Alamos Gold Ord Shs Class .USD34.99-0.88-2.4533.5934.3833.6236.35
ALASKA AIR GROUP ORDUSD45.12+2.88+6.8241.6645.1042.5045.47
Albany International Ord S.USD69.56+0.46+0.6760.0069.8667.7071.27
ALBEMARLE ORDUSD152.80+2.96+1.98150.06152.00147.70156.68
Albertsons Companies IncUSD15.65-0.50-3.0715.7217.2215.6316.20
Alcoa Ord ShsUSD72.39-1.05-1.4370.9371.8669.3274.54
ALCON AGUSD67.90+1.79+2.7166.9266.9966.9668.00
Alexandria Real Estate Equ.USD52.95+2.69+5.3551.0055.1550.6655.14
Algonquin Power Utilities .USD5.95+0.05+0.765.906.045.926.01
Alibaba Group Holding Ltd.USD119.69-0.39-0.32116.10116.39118.37122.42
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD186.98+6.84+3.80183.46200.50177.34189.70
Allegion Ord ShsUSD131.08+3.45+2.70125.00148.70128.94131.27
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 ShsUSD25.44-0.22-0.8621.0431.4225.2225.99
Allison Transmission Holdi.USD117.79+2.31+2.00100.60123.80114.34119.49
Allstate Corp.USD217.18+2.16+1.00217.00220.81214.26219.53
ALLY FINANCIAL ORDUSD43.34+0.96+2.2738.7543.5642.8543.90
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD194.29-7.90-3.91181.00220.34188.58201.40
ALPHA PRO TECH ORDUSD5.38-0.09-1.655.265.705.375.53
Alpine Income Property Tru.USD19.78+0.32+1.6417.9720.7319.4319.90
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD21.12+2.88+15.7921.1522.0017.9721.27
Altria Group Inc.USD71.55+0.26+0.3671.9672.2270.3472.33
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.68+0.13+4.902.262.902.542.72
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.11+0.04+1.303.073.163.103.15
Ambow Education American D.USD2.40-0.02-0.632.202.602.342.40
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.95+0.15+8.061.901.961.792.01
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.83+1.01+2.6638.5039.2638.0138.99
Amentum Holdings Ord ShsUSD22.50-0.11-0.4922.3323.0021.8723.00
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD107.95+1.55+1.46107.46109.26106.14108.58
AmerescoUSD26.90-0.86-3.1026.2026.7025.9328.52
AMERICA MOVIL ADR REP 20 S.USD25.27+0.41+1.6524.1425.6024.9425.42
American Assets Trust REIT.USD24.43+0.40+1.6619.0037.2424.1924.67
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.58+0.29+1.6816.7417.8217.1318.12
AMERICAN ELECTRIC POWER OR.USD127.76+0.99+0.78128.00128.60126.08128.38
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD318.44+6.14+1.97314.88321.44314.64322.54
AMERICAN FINANCIAL GROUP O.USD131.21+0.14+0.11125.00139.52130.31133.70
American Homes 4 Rent REIT.USD33.46+0.69+2.1132.8635.6032.6833.54
American International Gro.USD73.87-0.23-0.3173.0073.9273.7374.86
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD79.15+2.26+2.9478.7981.8077.0579.76
AMERICAN TOWER CORP.USD190.83+1.73+0.91189.60192.39188.73193.93
AMERICAN WATER WORKS ORDUSD125.48+2.99+2.44121.94126.90122.01126.73
American Well Corp.USD8.49-0.26-2.978.039.498.198.84
AMERICAS GOLD AND SILVER O.USD4.72-0.24-4.844.474.604.515.08
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD449.01-0.37-0.08435.60451.43442.55455.15
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD153.97+10.37+7.22151.45153.05145.22154.92
Amprius Technologies Ord S.USD17.42-1.41-7.4917.0317.2216.3319.49
AMTD Digital 5 American De.USD1.71+0.01+0.291.691.951.681.80
ANGLOGOLD ORDUSD84.44-0.03-0.0479.5979.9081.4787.19
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.02+2.36+3.0080.8780.9380.2881.15
Annaly Capital Management .USD21.69+0.73+3.4821.1822.0021.1521.71
Annovis Bio Ord ShsUSD1.76-0.03-1.681.731.781.711.84
Antero Midstream Ord ShsUSD21.26-0.07-0.3320.5822.1721.0521.47
Antero Resources Aktie USD34.63-0.89-2.5134.5136.2834.2735.47
Aon Ord Shs Class AUSD331.25+5.40+1.66304.16364.72321.55333.07
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.93-0.03-0.852.662.982.893.00
APOLLO COMMERCIAL REAL EST.USD11.00+0.17+1.5210.9511.0210.8711.00
Apollo Global Management O.USD132.61+5.04+3.95127.00134.00128.72133.61
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.92+0.33+2.0815.4616.3515.7016.00
Applied Industrial Technol.USD322.9+8.5+2.70313.3324.4316.1324.3
Aptiv Ord ShsUSD68.48-0.81-1.1766.0068.4866.2470.93
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.31+0.02+0.285.215.335.275.53
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD66.31-0.87-1.3064.8764.9364.0768.11
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.31-0.43-7.425.235.255.205.88
Archer Daniels Midland Akt.USD80.13-0.09-0.1180.0081.3079.0780.38
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.64+0.32+1.3712.0828.2322.5524.32
Ares Commercial Real Estat.USD4.97+0.16+3.334.715.474.885.02
ARGAN ORDUSD613.25-6.73-1.09603.60610.00576.37639.97
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.USD15.07-0.43-2.7714.4115.0714.4415.87
ARISTA NETWORKS INC. USD152.20-4.20-2.69149.00150.50145.32158.99
Arlo Technologies Ord ShsUSD12.76+0.09+0.7112.0013.8612.4812.91
ARMOUR Residential REIT Or.USD17.15+0.45+2.6617.0817.2416.8017.18
ARROW ELECTRONICS ORD SHSUSD219.44-0.19-0.09210.02238.80210.09225.00
ARTHUR J GALLAGHER ORDUSD216.99+4.47+2.10184.53224.00212.56219.52
Artisan Partners Asset Man.USD35.22+0.43+1.2233.0035.2234.8736.14
Asana IncUSD7.54-0.29-3.647.307.807.177.80
ASE Industrial Holdings Co.USD35.07-0.45-1.2734.4735.4532.7336.94
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.06+0.01+0.332.673.362.963.09
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.52-0.12-2.135.295.995.165.79
ASSURANT ORDUSD251.07-0.95-0.38236.85251.80248.81253.94
ASTRAZENECAUSD183.36+1.81+1.00180.36180.47181.16183.81
At Home Group Inc.USD--
AT&T Inc. USD22.69+0.19+0.8422.7422.8122.3222.96
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD80.71+0.62+0.7780.00102.0377.3483.07
Atlas Crest Investment Ord.USD10.26+0.05+0.4910.1910.3210.2210.44
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.46-0.43-0.26166.79175.85166.69168.92
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.USD17.26-0.12-0.6616.6619.0016.8817.82
AUTOZONE ORDUSD3 135.82+61.78+2.013 131.003 227.003 055.553 162.19
AVALONBAY COMMUNITIES REITUSD186.86-0.75-0.40180.00191.10185.43188.97
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.91+0.22+2.279.5010.359.5210.05
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD159.24+6.23+4.07153.75183.44153.71159.39
Avient Ord ShsUSD35.45+0.96+2.7829.2738.2834.8435.98
AVINO SILVER AND GOLD MINE.USD5.79-0.19-3.185.565.655.466.07
Avista Ord ShsUSD42.07+0.07+0.1741.8543.4941.9542.58
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.42+0.01+3.690.370.460.370.43
Axalta Coating Systems Ord.USD32.84+1.00+3.1433.1233.4832.4433.34
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.37+0.52+0.5987.9299.3088.3191.52
Azul SAUSD8.29-0.02-0.187.998.367.848.51
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.87+0.09+2.253.693.893.823.94
B2GOLD ORDUSD4.04-0.11-2.543.883.933.894.20
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD130.4-+0.03120.4137.9129.1134.0
Baker Hughes Co.USD63.55-1.29-1.9963.3463.9862.5665.45
Bakkt Holdings IncUSD7.71-0.40-4.937.618.237.388.35
BALL ORDUSD--
Banc of California Inc.USD19.53+0.29+1.5119.4819.5719.3519.92
Banco BBVA Argentina ADRUSD18.13+0.89+5.1617.3519.4317.3518.59
BANCO BILBAO VIZCAYA ARGEN.USD22.53+0.16+0.7222.3422.3822.1022.84
Banco BradescoUSD3.34+0.05+1.373.303.323.293.38
Banco Macro ADR Representi.USD88.32+4.41+5.2677.2895.0084.4589.32
BANCO SANTANDER BRASIL ADR.USD5.29+0.07+1.255.145.255.225.33
BANCO SANTANDER CENTRAL HI.USD12.25+0.09+0.7412.1312.1411.9912.42
Bank Amer DS Repstg 1 1000.USD16.69+0.02+0.1216.5418.1416.6116.72
Bank of AmericaUSD54.39+0.76+1.4254.1054.4853.6554.62
Bank of Hawaii Ord ShsUSD77.94+1.22+1.5977.6089.0177.3579.43
BANK OF MONTREAL ORDUSD165.14+0.55+0.33140.00184.53163.14167.07
Bank of Nova ScotiaUSD81.68+0.75+0.9373.3089.4580.7682.09
Bank of NT Butterfield & S.USD58.04-0.13-0.2157.7192.7957.9759.27
BARCLAYS ADR REP 4 ORDUSD24.33+0.10+0.4124.0324.0523.7724.81
BARK Ord ShsUSD9.88+0.32+3.358.409.609.5810.41
BARRICK GOLD ORDUSD41.90+1.44+3.5641.3043.3041.0143.44
BARRICK GOLD ORDUSD8.94+0.23+2.645.7210.968.759.08
BARRICK MINING ORDUSD39.14-0.32-0.8137.8737.9737.7640.39
Bath And Body Works Ord Sh.USD18.31+0.01+0.0518.1618.9818.0418.90
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.18+0.07+1.275.125.345.095.26
Bausch Lomb Ord ShsUSD15.62+0.44+2.9013.4617.3415.3515.77
BAXTER INTL ORDUSD20.03+0.79+4.0818.9420.7119.3620.16
BAYTEX ENERGY ORDUSD4.71-0.21-4.184.684.754.574.87
BCE Ord ShsUSD24.56+0.38+1.5524.1224.7424.2124.70
Beazer Homes USA Inc.USD27.04+1.05+4.0419.3129.8425.8627.06
BECTON DICKINSNUSD151.95+3.01+2.02148.00154.00148.70152.55
Berkshire Hathaway Inc. BUSD487.41+0.41+0.08488.00489.79484.60490.79
BERKSHIRE HATHWAY CL A ORDUSD731 350.63+4 665.63+0.64--727 191.00735 949.97
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.08+0.91+1.2373.2476.0074.2876.56
Beta Technologies Ord Shs .USD16.4600-1.0900-6.2116.250016.630015.690018.0945
BHP Billiton LimitedUSD84.73+1.03+1.2384.1984.2982.6185.55
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.97-0.34-7.893.953.963.834.38
Bill com Holdings Ord ShsUSD34.08-1.06-3.0233.0033.4233.2935.33
Bio Rad Laboratories Inc.USD297.18+5.87+2.02219.00325.50290.35297.92
BIOHAVEN ORDUSD11.10-0.02-0.189.6111.6010.6812.00
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD45.21+1.55+3.5544.0749.5043.8445.72
BitGo Holdings Ord Shs Cla.USD5.28-0.21-3.745.225.495.195.89
BitMine Immersion Technolo.USD16.1900-0.6600-3.9215.880015.900015.470016.9099
Black Hills Corp.USD67.78-4.41-6.1168.6975.2167.4773.00
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.72-0.14-0.9713.1114.4013.5613.85
BLACKBERRY ORDUSD8.83-0.46-4.958.518.668.209.50
BlackRock Ord ShsUSD1 011.98+17.21+1.73995.001 010.49987.841 012.78
BLACKSKY TECHNOLOGY CL A O.USD31.65-2.63-7.6731.0032.1630.0135.51
Blackstone Group Ord Shs C.USD120.22+6.03+5.28118.80119.28115.16121.00
Blackstone Mortgage Trust .USD18.39+0.37+2.0317.9118.4718.2718.52
Blend Labs Ord Shs Class AUSD1.70-0.02-0.881.501.811.631.76
Block IncUSD68.27-1.65-2.3667.1967.7865.7770.45
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD259.58+6.01+2.37251.60253.20241.92280.74
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.16+0.18+1.6411.0911.1711.0111.16
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.61+0.19+2.029.469.629.179.75
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD214.50-1.42-0.66213.70214.81212.23220.01
Boise Cascade Ord ShsUSD70.06+2.09+3.0769.3178.4268.7970.85
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.26-0.03-2.381.171.301.221.28
Boot Barn Holdings Ord ShsUSD170.81+8.61+5.31166.00181.25164.63173.07
Booz Allen Hamilton Holdin.USD78.97-0.26-0.3370.4282.4277.8880.35
BORGWARNER INC (BWA)USD73.24-2.62-3.4573.9874.6071.0076.06
Borr Drilling Ltd.USD4.56-0.32-6.564.704.754.434.91
Boston Beer Company Inc.USD174.82+4.74+2.79171.44194.31169.22178.00
Boston Omaha Ord Shs Class.USD13.51+0.13+0.9711.0014.9713.4113.84
BOSTON PPTY STKUSD66.60+2.07+3.2164.4767.8065.0567.25
BOSTON SCIENTIFIC DL-01USD48.94+0.24+0.4949.0049.1548.6649.86
BOX CL A ORDUSD26.53-0.02-0.0823.3928.7825.9126.64
BOYD GAMING ORDUSD87.76+1.18+1.3670.6096.9486.3388.75
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.66-1.06-2.4242.8242.8442.0143.42
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.50-0.02-0.792.152.872.462.60
Brandywine Realty Trust RE.USD3.29+0.09+2.663.203.303.233.31
Brasilagro - Cia Bras de P.USD3.69+0.03+0.823.573.733.653.70
BRASKEM ADR REP 2 CL A PRFUSD3.65+0.12+3.403.583.593.483.80
BRC Ord Shs Class AUSD1.230+0.020+1.651.1201.3401.1901.260
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.USD5.56+0.06+1.004.855.565.545.60
Brinker International Inc.USD150.86+4.72+3.23146.92156.88146.11152.33
Bristol-Myers Squibb Co.USD56.47+0.90+1.6256.0056.7055.2656.53
BRITISH AMERICAN TOBACCO A.USD59.95+0.26+0.4460.3960.4359.1060.29
Brixmor Property Group REI.USD31.82+0.89+2.8828.6731.8031.0031.91
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD149.98+1.00+0.67148.00152.50146.58151.15
Brookfield Asset Managemen.USD47.16+1.19+2.5946.5347.1546.1847.47
Brookfield Infrastructure .USD41.20+0.46+1.1240.5341.0140.4741.41
Brookfield Infrastructure .USD38.67-0.01-0.0134.5043.4238.5239.11
Brookfield Ord Shs Class AUSD45.51+1.28+2.8844.9045.2144.4345.65
Brookfield Renewable CorpUSD38.87+0.30+0.7638.0042.4638.1039.17
Brookfield Renewable Partn.USD36.47-0.07-0.1934.0040.0036.0637.11
Brooklyn ImmunoTherapeutic.USD8.77+0.03+0.298.159.108.558.98
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.10+1.10+1.9057.4359.7057.4459.58
BROWN FORMAN CL B ORDUSD26.71+0.27+1.0224.1927.0026.2226.80
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.98+0.75+2.4629.6034.6430.2733.35
Build A Bear Workshop Ord .USD33.06+0.08+0.2432.2433.1132.7734.45
Builders FirstSource Ord S.USD77.52+4.40+6.0271.0083.6673.6178.39
Bullish Ord ShsUSD26.92-0.29-1.0726.1026.6826.0627.66
Bunge Global Ord ShsUSD126.67+1.17+0.93126.05132.94123.47126.94
Butterfly Network Ord Shs .USD5.12+0.34+7.114.965.204.745.18
BWX Technologies Ord ShsUSD188.85+1.39+0.74184.99188.40179.46193.49
C3 ai Ord Shs Class AUSD10.78+0.18+1.7010.3610.8410.1011.09
Cadre Holdings Ord ShsUSD30.19+0.02+0.0529.0030.2029.3631.33
CAE Ord ShsUSD25.60+0.50+1.9722.5229.6124.7825.63
Caledonia Mining Ord ShsUSD19.00-0.69-3.5016.9219.4118.9220.24
California Water Service G.USD46.36+1.23+2.7346.1650.3645.2946.68
CALIX NETWORKS ORDUSD38.69+1.41+3.7835.1940.3335.8738.91
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD115.41+2.44+2.16107.50115.98112.82115.53
CAMECO CORP.USD102.27-3.17-3.01100.50101.4798.57106.87
CAMECO CORP.USD87.55-0.14-0.1686.9288.1087.5587.69
CAMECO CORP.USD2.40-0.01-0.212.392.402.392.41
Campbell Soup Ord ShsUSD22.13+0.64+2.9822.1322.2521.2722.18
Camping World Holdings Ord.USD7.29+0.46+6.666.327.586.887.39
Canadian Imperial Bank of .USD110.76+1.24+1.13110.20120.21109.63111.18
Canadian National Railway .USD120.31+0.16+0.13108.83131.34119.28121.45
Canadian Pacific Kansas Ci.USD90.21+0.16+0.1876.0091.2289.3991.32
Cango American Depositary .USD0.31-0.02-4.880.300.360.290.35
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD183.26+2.87+1.59181.67183.77180.29186.41
Capri Holdings Ord ShsUSD19.94+0.56+2.8618.5519.9419.6020.45
CARDINAL HEALTH ORDUSD212.80+8.32+4.07208.60215.90202.04212.83
CareTrust Reit Ord ShsUSD37.68+0.76+2.0634.3942.6336.8538.09
Carlisle Companies Ord ShsUSD347.77+9.68+2.86315.84349.41341.66350.60
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD48.01+0.51+1.0745.4750.0346.8649.43
Carnival Corp.USD27.74+0.73+2.7027.3427.6626.8028.21
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.4200+0.6000+1.5937.800040.270037.900038.6100
Carrier Global Ord ShsUSD71.23+3.88+5.7670.8571.2067.9271.27
Carters Ord ShsUSD39.81+0.65+1.6532.3540.0039.2540.49
Carvana Co.USD69.66+0.21+0.3067.0069.9967.2073.55
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.USD914.42-1.22-0.13890.20908.00876.99938.18
Cava Group Ord ShsUSD76.29+2.67+3.6377.7578.1973.3677.20
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD290.38+10.06+3.59290.00294.00276.09291.56
CBRE Group IncUSD136.09+4.38+3.33128.50143.60132.33137.49
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD44.81-1.48-3.2045.0045.2444.4846.17
Celanese Ord ShsUSD50.95+1.87+3.8149.0052.2148.9151.15
Celestica Ord ShsUSD371.46-15.04-3.89365.00368.00344.90391.50
CEMEX ADRUSD12.09+0.05+0.3711.5813.0011.6512.36
Cenovus Energy AktieUSD27.65-1.07-3.7327.5128.1527.1928.58
Centene Ord ShsUSD66.21+1.18+1.8166.3966.5564.1066.55
CenterPoint Energy Ord ShsUSD42.36+0.51+1.2242.1847.4341.8042.59
Centerra Gold Ord ShsUSD15.40-0.17-1.0914.7115.0614.8015.82
Central Puerto SAUSD14.81+0.23+1.5812.4515.2014.4515.15
CENTRUS ENERGY CL A ORDUSD156.05-7.69-4.70153.03153.79146.90165.81
Century Communities Inc.USD58.15+2.78+5.0257.5366.9756.1058.91
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD108.55-0.91-0.83109.30110.00106.29110.95
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.93-0.28-3.886.888.136.717.57
Charles Schwab DS Each Rep.USD17.36+0.01+0.0615.8818.8917.2917.39
CHARLES SCHWAB ORDUSD88.77+0.69+0.7888.2489.4087.1888.92
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.25+0.19+0.09207.46207.68207.12207.56
Chatham Lodging Trust REIT.USD11.97+0.44+3.829.1514.2311.5911.98
CHEGG INC.USD1.11-0.01-0.891.071.121.051.15
Chemed Corp.USD446.44+7.31+1.66441.80499.43440.25449.21
CHEMOURS ORDUSD20.21-0.65-3.1218.9921.8019.7321.26
CHENIERE ENERGY ORDUSD239.40+2.79+1.18237.00242.51233.32239.64
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD65.45+0.89+1.3865.2566.4464.2566.50
Cherry Hill Mortgage Inves.USD2.38+0.05+2.152.132.442.332.40
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD186.74-2.50-1.32187.20188.60185.47189.38
Chewy Inc.USD20.40+0.25+1.2419.5019.7019.9320.83
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.56+0.01+0.651.401.661.541.68
China Yuchai International.USD53.42-3.14-5.5537.0454.4052.3958.68
Chipotle Mexican Grill Inc.USD29.88+0.61+2.0829.8329.9229.1030.24
ChowChow Cloud Internation.USD0.3488+0.0238+7.320.90190.91000.27100.3744
Chubb Ord ShsUSD324.92+3.04+0.94325.00326.00321.61328.67
Church And Dwight Ord ShsUSD97.03+1.68+1.7696.55101.8794.7597.11
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.17+0.02+1.741.161.181.131.21
CIENA CORP.USD439.15-27.52-5.90432.00434.80417.34467.60
Cigna Corp.USD295.02+5.41+1.87282.10296.76289.38295.04
Cinemark Holdings Ord ShsUSD32.01+0.56+1.7831.9532.9331.6432.83
CION Investment Ord ShsUSD6.995+0.125+1.826.6507.7306.8657.050
Circle Internet Group Ord .USD81.11-1.42-1.7279.0079.1477.8787.38
Citigroup Inc.USD134.70+1.42+1.07132.90134.78131.92135.93
Citizens Financial Group O.USD65.65+1.30+2.0264.6066.3064.5466.06
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD287.78+9.42+3.38263.00379.87279.96290.05
Clear Secure Inc.USD53.15-1.83-3.3349.0957.5351.7954.58
CLEARSIGN COMBUSTION ORDUSD4.16+0.01+0.243.954.444.074.43
Clearwater Analytics Holdi.USD24.35-0.04-0.1624.3224.3924.3224.40
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.94+0.03+0.0837.5340.4037.9539.28
Cleveland Cliffs Ord ShsUSD12.71+0.03+0.2012.0112.8612.1213.18
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.290+0.120+3.793.0603.5803.1503.310
CLOROX ORDUSD98.49+3.33+3.5098.6099.0095.7598.64
Cloudera Ord ShsUSD--
Cloudflare Inc.USD236.18-11.61-4.69231.00235.00228.03249.25
CMB.TECH ORD SHSUSD14.69+0.28+1.9414.6314.6714.3814.71
CMS ENERGY ORDUSD72.60+1.69+2.3871.4274.0271.0672.72
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.59-0.30-6.144.314.694.594.85
Cnx Resources Ord ShsUSD33.06-0.42-1.2532.6133.6832.8833.64
Coca-Cola Co.USD81.33+1.79+2.2581.9082.1079.3881.76
COCA-COLA FEMSA ADR REP 10.USD104.06-0.69-0.66102.47122.63103.00106.33
COEUR D ALENE ORDUSD16.09-0.64-3.8315.4815.6815.3617.00
Cohen & Steers Quality Inc.USD12.74-0.42-3.1912.7013.5012.7312.94
Cohen and Steers Infrastru.USD26.96+0.03+0.1126.0127.5926.8127.03
Colgate PalmoliveUSD87.78+1.71+1.9986.5089.0185.1089.09
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD12.71+0.25+2.0111.3012.7112.5513.54
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 830.29-21.74-1.171 769.0818151 737.241 907.41
Commercial Metals Co.USD75.76+2.22+3.0274.7576.1373.1876.12
COMPANHIA ENERG ADR REPG O.USD2.08+0.04+1.722.032.092.052.10
Compania Cervecerias Unida.USD11.13+0.21+1.889.4511.5010.8811.16
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.USD3.85-0.14-3.513.484.103.774.14
COMSTOCK RESOURCES ORDUSD12.67-0.19-1.4412.6012.7712.4412.80
CONAGRA FOODS ORDUSD13.13-0.02-0.1513.1813.4512.8613.40
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD36.91+2.42+7.0232.0040.1634.9536.98
ConocoPhillipsUSD116.77-2.12-1.78113.78118.14114.86118.12
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.33+2.02+1.94105.68108.89104.05107.72
CONSTELLATION BRANDS USD140.11-0.75-0.53139.75141.95139.64143.45
CONSTELLIUM SE CL A ORDUSD33.99-0.20-0.5933.5037.0132.5235.07
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD135.32+3.64+2.76131.45149.94131.56136.32
Core Laboratories Ord ShsUSD13.26-0.17-1.2712.6414.0012.8213.41
Core Scientific Tranche 1 .USD20.20-0.15-0.7419.6720.3018.6621.75
Core Scientific Tranche 2 .USD26.95-0.13-0.4826.2831.0025.4628.14
Corebridge Financial Ord S.USD27.59+0.46+1.7021.8327.7226.8127.73
CORECIVIC ORDUSD25.19+0.47+1.9023.0527.3024.5625.40
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD173.88-13.66-7.28171.60171.89166.00190.41
Corpay Ord ShsUSD357.91+8.90+2.55346.48359.62348.84359.14
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD74.99-0.87-1.1574.0076.7574.4675.81
Costamare IncUSD16.06+0.29+1.8413.4917.3015.8316.18
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.01+0.07+3.351.952.051.962.07
Coupang Ord Shs Class AUSD15.90+0.72+4.7415.7115.9015.1416.10
Coursera Ord ShsUSD5.35+0.06+1.135.245.305.215.43
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.45-0.33-2.7611.3011.5511.1911.77
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.USD103.71+2.18+2.15101.00109.10101.65104.43
Crown Castle International.USD92.51+0.72+0.7892.0193.5691.3193.65
Crown Holdings Ord ShsUSD95.63+3.59+3.9081.6796.1492.7595.88
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.91+0.52+2.5518.2922.0920.3521.24
CS Disco IncUSD3.56-0.13-3.523.514.113.493.79
CTO Realty Growth Ord ShsUSD20.80+0.18+0.8719.0222.8620.6221.00
CubeSmart REIT Ord ShsUSD41.68+1.51+3.7537.9043.0040.3341.81
Cullen Frost Bankers Ord S.USD143.65+2.80+1.99142.98147.60141.60144.80
CULP INCUSD3.05-0.04-1.292.753.493.053.20
CUMMINS ORDUSD669.20-3.48-0.52653.00732.71641.62684.21
Curbline Properties Ord Sh.USD29.77+0.55+1.8829.2833.6529.3430.06
Curtiss Wright Ord ShsUSD733.81+12.48+1.73608.15740.00701.68740.00
CVR Energy Ord ShsUSD31.39-1.93-5.7930.4532.6131.1933.12
CVS HEALTH ORDUSD97.04-0.04-0.0494.5597.4095.9297.52
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD151.07+6.79+4.71149.56155.06144.24151.36
D Wave Quantum Ord ShsUSD23.51-2.32-8.9823.1323.2422.3526.66
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.8750-0.1750-3.474.73005.25004.76505.1450
DANA HOLDING ORDUSD36.55-0.12-0.3332.0140.6535.6137.49
Danaher Ord ShsUSD188.50+4.97+2.71184.75190.40183.75189.21
Danaos Ord ShsUSD129.84+0.49+0.3891.57146.54127.17130.70
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.39-1.19-7.6114.7014.8013.9615.53
DARDEN REST STKUSD200.88+4.88+2.49197.29209.98194.51201.28
Darling Ingredients Inc.USD58.37+0.01+0.0158.3659.2357.1059.09
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD112.48+2.75+2.51106.00112.40110.21115.00
DEERE ORDUSD577.24+3.58+0.62572.00600.00568.18582.78
Delek Logistics Partners L.USD51.48-0.36-0.6951.5053.4551.3553.24
Dell Technologies Ord Shs .USD381.31-19.46-4.86373.00378.00357.07407.74
Delta Air Lines Inc.USD81.18+2.97+3.8079.6080.4078.1181.80
Deluxe Ord ShsUSD23.22+0.48+2.1120.9527.1322.9123.36
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.95-0.12-3.912.872.912.823.13
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD34.53-4.70-11.9833.2034.3532.5038.44
DEUTSCHE BANKUSD31.90+0.55+1.7531.6531.6731.2932.49
DEVON ENERGY ORDUSD44.06-1.02-2.2644.4045.0543.2044.81
DHT Holdings Ord ShsUSD16.71+0.27+1.6116.5516.8616.4516.73
DIAGEO ADR REP 4 ORDUSD80.39+0.15+0.1979.8179.8980.2381.73
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30-+0.550.180.680.270.31
DIANA SHIPPING ORDUSD2.33-0.02-0.852.302.372.312.44
Dicks Sporting Ord ShsUSD219.71+6.33+2.97211.00219.00213.55224.39
Diebold Nixdorf IncUSD81.54+0.27+0.3368.5994.5477.4183.17
Digital Realty Pref Shs Se.USD20.0600-0.0147-0.0719.770022.410019.960020.1500
Digital Realty Trust REIT .USD184.87+2.72+1.49183.29189.50181.42186.08
DigitalOcean Holdings Inc.USD168.34-0.99-0.58163.00165.50153.71172.75
DILLARDS CL A ORDUSD609.58-2.50-0.41596.10620.80601.98630.78
DINEEQUITY ORDUSD31.51+1.51+5.0327.8833.0030.1131.54
Direxion Daily Financial B.USD42.56-1.22-2.7942.6842.9441.9843.63
Direxion Daily FTSE China .USD28.42+0.01+0.0428.6228.7527.6529.22
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.73-0.10-0.7213.9514.0713.6313.94
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD54.11+0.10+0.1950.2262.9053.4654.87
Dole Ord ShsUSD13.96+0.27+1.9713.9215.4013.6313.99
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD109.28+2.46+2.30108.17110.50106.25110.50
DOMINION ENERGY ORDUSD66.22+0.70+1.0766.2666.6365.4766.40
Dominos Pizza Inc.USD317.69+4.16+1.33311.90325.60312.21319.66
Donaldson Ord ShsUSD86.14+2.16+2.5770.0086.5984.5086.66
Donnelley Financial Soluti.USD37.35+0.53+1.4436.0050.1536.8038.29
DoorDash Inc.USD155.67+3.18+2.09152.80157.00151.00161.95
Dorian LPG LTDUSD43.39+0.19+0.4441.5944.4042.5744.12
DoubleVerify Holdings Ord .USD10.45+0.19+1.808.1211.3010.1110.54
Douglas Elliman Ord ShsUSD1.72+0.01+0.581.721.821.701.76
Douglas Emmett REIT Ord Sh.USD12.61+0.35+2.8511.8713.3912.3612.74
Dover Ord ShsUSD220.88+4.69+2.17215.00222.07217.63222.74
Dow Ord ShsUSD33.21-0.99-2.8933.1033.6232.5734.09
Doximity Ord Shs Class AUSD20.45+0.15+0.7120.1520.3020.1921.02
DR REDDYS LABORATORIES ADR.USD13.37+0.14+1.0612.5014.4013.1913.38
DRDGold LtdUSD23.18-0.51-2.1522.1822.2822.5423.96
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD140.55-0.83-0.59136.96155.22139.63141.90
DTE ENERGY ORDUSD145.91+2.80+1.96140.00156.50143.18146.18
Ducommun Ord ShsUSD156.36+6.32+4.21135.00173.50148.83156.38
Duke Energy Ord ShsUSD123.77+1.72+1.41123.78126.00121.61124.90
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD57.78+1.53+2.7257.2458.0055.7658.64
DXC Technology Co.USD8.85-0.06-0.628.548.808.769.18
Dynatrace Inc.USD40.77-1.15-2.7440.1040.8039.9141.90
Dynex Capital REIT Ord ShsUSD12.96+0.23+1.8112.9112.9412.8313.00
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.03-0.02-0.493.924.124.004.08
EastGroup Properties REIT .USD202.5+5.0+2.55180.0233.4198.3203.8
EASTMAN CHEMICALUSD72.92+1.25+1.7470.0074.9971.1473.23
Eastman Kodak Ord ShsUSD9.47+0.15+1.618.4210.009.119.65
EATON ORDUSD401.73-1.41-0.35394.21400.00386.62413.25
ECOLAB ORDUSD264.33+6.92+2.69258.70264.95260.59264.48
Ecopetrol ADR Representing.USD15.88+0.53+3.4515.7515.9415.1015.90
EDISON INTERNATIONAL ORDUSD71.25+0.41+0.5770.2874.0070.6871.64
EDWARDS LIFESCIENCES ORDUSD87.53+1.68+1.9687.2088.8885.9787.93
Elanco Animal Health Inc.USD24.49+0.81+3.4221.8324.8423.9524.68
Elastic Ord ShsUSD61.24-0.90-1.4558.8160.5658.7962.28
Eldorado Gold CorporationUSD29.23-0.64-2.1428.0628.7828.1830.19
Element Solutions Ord ShsUSD41.29+1.14+2.8437.8947.7939.1442.20
Elevance Health Ord ShsUSD424.33+6.18+1.48424.43426.01418.65426.66
ELF Beauty Ord ShsUSD55.65+3.37+6.4555.0055.6652.3157.27
ELI LILLY ORDUSD1 144.03-5.12-0.4511391 144.681 137.751 174.60
Ellington Financial Ord Sh.USD13.59+0.21+1.5713.5113.6513.4813.64
Embotelladora Andina ADR R.USD22.45+2.16+10.658.7624.0021.9021.90
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.02-0.62-1.6916.7158.4535.7837.40
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD827.79+4.00+0.49770.00900.00799.42845.99
Emergent BioSolutions Ord .USD7.94-0.07-0.816.937.947.568.16
EMERSON ELECCOUSD142.41+3.34+2.40138.55145.00138.01142.94
Empire State Realty Trust .USD5.68+0.33+6.075.405.815.375.84
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.55+0.22+0.4055.0255.6354.8855.59
Encore Energy Ord ShsUSD1.28-0.07-5.191.271.351.261.39
Endava LtdUSD2.88+0.07+2.492.542.952.752.88
ENDEAVOUR SILVER ORDUSD7.83-0.22-2.677.517.687.438.18
Energizer Holdings Inc.USD19.68+0.01+0.0519.5821.8119.4420.11
Energy Focus Inc.USD3.47-0.13-3.612.753.503.363.83
ENERGY FUELS ORDUSD14.37-0.85-5.5613.9114.5013.6315.59
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.69-0.49-9.384.504.754.585.30
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 ADRUSD53.60-0.72-1.3353.9153.9653.0254.27
Ennis Ord ShsUSD20.56+0.25+1.2318.2922.8720.4020.70
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD109.59+1.48+1.37106.18113.00107.78109.76
Enterprise Products Partne.USD37.36-0.17-0.4437.2437.7437.1737.75
ENTRAVISION COMMS A ORDUSD9.16+0.07+0.777.469.188.779.35
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD137.33-2.82-2.01137.50142.79135.55139.61
EPAM SYSTEMS ORDUSD95.63-1.09-1.1394.07100.6693.6698.47
EPR Properties REIT Ord Sh.USD59.01+1.37+2.3857.7660.0057.8759.13
EQT ORDUSD52.70-0.29-0.5452.0056.0252.2853.06
Equinor ASAUSD36.59-1.02-2.7036.9737.0035.9437.05
EQUINOX GOLD ORDUSD10.47-0.37-3.4110.1010.2310.0611.02
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.84+0.50+0.7467.0075.0966.7068.05
Ero Copper CorpUSD26.26-0.64-2.3825.4026.0025.1527.56
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD88.48+0.56+0.6483.3088.9286.3691.42
ESS TECH ORDUSD0.85-0.01-0.780.820.870.810.91
Essential Properties Realt.USD30.35+0.33+1.1026.9933.4030.1030.76
Essential Utilities Ord Sh.USD37.51+0.86+2.3536.7637.6136.5337.90
ESSEX PROPERTY REITUSD284.68+2.68+0.95272.00455.64280.60285.63
Estee Lauder Ord Shs Class.USD86.55+1.91+2.2686.7088.8885.4988.06
Ethan Allen Interiors Inc.USD21.58+0.89+4.3019.9423.5220.7921.62
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.64-0.23-7.872.552.982.572.92
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 AktieUSD356.95+16.80+4.94325.00401.63340.71357.79
Everest Reinsurance Group .USD331.69+0.76+0.23325.00345.00330.84335.71
Evergy Ord ShsUSD82.27+0.58+0.7181.8283.2281.1782.88
EVERSOURCE ENERGY ORDUSD69.37+1.28+1.8867.1271.4968.0269.82
Everus Construction Group .USD146.55-6.18-4.05137.23159.11140.52159.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.12+0.28+0.8826.1534.9631.5332.20
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD148.23+3.23+2.23145.58150.23146.02150.40
Exxon Mobil Corp. USD148.82-2.93-1.93149.93150.44147.78151.13
Exzeo Group Ord ShsUSD13.0500-0.0600-0.4612.530013.100012.625013.4400
F&G Annuities and Life Ord.USD28.22+0.64+2.3228.0428.3727.7728.47
FABRINET ORDUSD586.0200-37.6900-6.04574.0000585.0000550.0300637.3100
Factset Research Systems I.USD246.07-0.31-0.13234.90247.00243.77251.05
Fair Isaac Ord ShsUSD1 225.16+17.82+1.48121012231 187.561246
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.27+0.14+1.3310.2010.6410.1710.42
Fastly Inc.USD18.63-0.75-3.8718.0518.6517.5019.36
Federal Agricultural Mortg.USD174.34-7.25-3.99173.00180.00173.79185.87
Federal REIT OrdUSD124.41+2.31+1.89120.00124.37122.63125.01
Federated Hermes Ord Shs C.USD57.65+0.70+1.2323.0657.9357.2458.35
FedEx Freight Holding Comp.USD188.8000+10.0300+5.61178.2500181.0000178.1200194.2700
FEDEX ORDUSD331.76+1.54+0.47322.44327.50325.55337.49
FERRARI ORDUSD357.26+5.69+1.62353.65353.93352.77363.10
Fidelity National Financia.USD47.68+0.63+1.3447.0048.9447.0148.23
FIDELITY NATIONAL INFORMAT.USD39.97+0.43+1.0939.5041.1738.8040.32
Figma Ord ShsUSD20.5-0.6-3.0119.920.119.821.1
FIGS Ord Shs Class AUSD11.67+0.09+0.7810.5112.5911.3612.25
FinVolution GroupUSD4.88+0.03+0.524.605.374.835.01
First American Financial O.USD66.43+1.26+1.9361.2366.7465.3166.76
First Horizon National Cor.USD24.74+0.47+1.9224.6224.8624.4224.88
FIRST MAJESTIC SILVER ORDUSD16.54-0.63-3.6715.8715.9515.6617.43
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.89+0.18+0.3945.6946.7145.5146.23
FirstMark Horizon Acquisit.USD9.98+0.02+0.209.0710.009.989.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.29+0.04+0.349.7010.9010.1210.52
Flagstar Financial IncUSD14.23+0.14+0.9914.1714.5414.1714.66
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.70+0.02+0.0729.2529.7829.3729.80
FLEXION THERAPEUTICS ORDUSD24.9200+0.0198+0.0820.000039.860024.850024.9900
Floor & Decor Holdings Inc.USD49.77+3.84+8.3645.0054.7745.9550.12
Flotek Industries IncUSD24.22+0.67+2.8523.5025.7923.2824.55
FLOWERS FOODS ORDUSD7.66+0.17+2.207.657.747.477.82
Flowserve Ord ShsUSD75.95+1.09+1.4667.6881.7172.7676.88
Fluor Corp.USD49.4700-0.0500-0.1045.130049.720047.540051.5500
Flutter Entertainment Ord .USD111.33+6.38+6.08111.20111.78104.64112.42
FMC CorpUSD11.49+0.39+3.5111.0812.0410.9211.63
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.93-0.08-0.5014.7914.9514.4915.39
FORESIGHT AUTONOMOUS HOLDI.USD1.67+0.27+19.291.521.591.481.73
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.00+0.80+2.8225.3235.4728.5829.30
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.77+0.69+1.2555.5158.0054.9356.25
Fortive Ord ShsUSD62.76+1.60+2.6259.4563.0961.1362.83
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.58-0.19-2.178.208.428.278.89
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 ShsUSD24.05+0.08+0.3119.6928.2223.3824.97
Franklin ResourcesUSD31.79+0.40+1.2730.6931.9531.1331.93
FREEPORT MCMORAN COP & GLD.USD64.23+0.32+0.5062.7763.1361.8566.43
Fresenius Medical Care ADR.USD22.35+0.56+2.5722.4522.5022.1622.50
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD25.24+0.58+2.3522.8728.4824.6025.62
Frontline PlcUSD36.27+1.26+3.6035.6435.8335.1736.30
FS KKR Capital Ord ShsUSD10.87+0.23+2.1610.7510.9210.6610.87
FTC Solar Ord ShsUSD4.50-0.17-3.544.194.584.345.00
FuboTV Inc.USD9.73+0.03+0.269.509.689.5010.13
Fury Gold Mines Ord ShsUSD0.51-0.01-1.430.500.600.500.53
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.52+0.07+1.464.454.924.414.53
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.41+0.01+0.422.122.872.382.54
Galiano Gold Ord ShsUSD2.055+0.005+0.241.9802.0501.9702.075
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.28+0.02+0.0922.0722.3521.9222.46
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD237.95+2.72+1.16225.00243.00233.80241.43
Garrett Motion Ord ShsUSD32.81+0.56+1.7431.8133.9931.3233.36
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.3950+0.2850+1.0921.370026.530025.410027.0300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.590+0.060+2.372.4402.7302.4602.840
GE Vernova LLCUSD920.06-13.79-1.48906.24912.00878.00947.84
GEE Group Inc.USD0.23-+1.040.210.250.230.24
Generac Holdings Inc.USD260.87-5.02-1.89251.73275.00251.41275.35
GENERAL DYNAMICS ORDUSD345.70+4.84+1.42337.00360.83340.87346.75
General Electric Co.USD330.52+8.48+2.63326.80328.98320.02331.31
GENERAL MILLS ORDUSD33.71+0.57+1.7233.8633.9133.1234.00
General Motors Co.USD83.75-0.02-0.0283.0084.0081.6685.10
Genesco Ord ShsUSD39.66+0.45+1.1526.0039.7038.8641.30
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2275-0.0041-1.770.21000.22340.20800.2350
Genius Sports Ord ShsUSD6.78+0.32+4.885.996.766.387.11
Genmab 10 Sponsored ADR Or.USD25.10+0.30+1.2124.6824.7224.7125.17
Genpact Ord ShsUSD32.63+0.23+0.7129.1036.9032.0333.05
Genuine Parts Co.USD99.40+2.33+2.4095.0099.9097.22100.23
GENWORTH FINANCIAL CL A OR.USD8.72+0.14+1.577.558.718.568.73
Geo Group REIT Ord ShsUSD27.02+0.34+1.2726.9027.7726.0627.18
GERDAU SA ADR REPSG 1 PRFUSD4.54-0.04-0.774.494.534.424.64
Getty Images Holdings Ord .USD0.75-0.03-4.460.710.770.700.79
Getty Realty REIT Ord ShsUSD33.18+0.39+1.1929.2734.0032.9133.63
GigCapital2 Ord ShsUSD9.95+0.01+0.109.9210.08
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD59.21+2.21+3.8853.1664.3357.7259.71
Ginkgo Bioworks Holdings I.USD8.25+0.16+1.927.908.727.638.40
Global Business Travel Gro.USD9.34-0.02-0.169.3310.229.339.37
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 UnitsUSD48.31-0.53-1.0948.0057.5348.1149.92
GLOBAL PAYMENTS ORDUSD63.78-0.72-1.1262.5064.1063.2066.27
Global Ship Lease Inc.USD38.55+0.71+1.8836.0042.0637.9838.62
GLOBANT ORDUSD37.47-0.70-1.8335.0037.0036.2638.87
Globe Life Inc.USD159.34+2.21+1.41144.95162.00156.67160.74
Globus Medical Ord Shs Cla.USD82.51+4.21+5.3880.0087.0078.7382.97
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.61+0.91+1.1279.1582.8979.5283.49
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD35.49-0.40-1.1033.5833.7134.3736.56
GOLD RESOURCE ORD (GORO)USD1.19-0.04-3.251.181.341.161.25
Gold Royalty Corp.USD2.84-0.02-0.702.752.812.742.94
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 031.66-13.34-1.281 020.5010301 006.301 064.35
Goldman Sachs BDC Ord ShsUSD9.02+0.08+0.848.709.818.909.03
GOLDMINING ORDUSD0.917-0.018-1.930.8700.9770.8700.960
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.43-0.18-2.377.009.037.177.53
Granite Point Mortgage Tru.USD1.44-0.04-2.701.421.621.391.50
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.06+0.07+1.753.964.124.034.15
Green Brick Partners Inc.USD71.32+3.38+4.9870.7371.8168.4671.55
Greenbrier Ord ShsUSD48.00+0.77+1.6242.8848.2447.6949.00
Greif Ord Shs Class AUSD65.47+2.13+3.3658.0581.4064.1865.52
Griffon Corp.USD92.26+5.53+6.3871.4596.8988.0092.50
Grindr Ord ShsUSD11.36+0.32+2.9010.0012.8910.9811.41
Group 1 Automotive Ord ShsUSD328.42+11.77+3.72315.00329.93319.88332.31
Grupo Supervielle ADR Repr.USD9.84+0.53+5.699.709.819.309.96
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.24+0.60+1.1850.9651.0050.3551.34
GSX Techedu Inc.USD1.43-0.09-5.631.301.571.401.54
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.23+1.12+2.2843.9054.2749.2150.90
H&R Block AktieUSD38.25+0.72+1.9238.0038.6837.4438.68
Haemonetics Corp.USD78.76+3.88+5.1875.0092.0875.0080.80
Hafnia Ord ShsUSD7.31+0.03+0.347.257.287.197.32
Hagerty Ord Shs Class AUSD10.65+0.42+4.119.1510.6910.2910.66
Haleon PLCUSD9.12+0.23+2.539.059.078.949.13
Halliburton Co.USD39.62-0.89-2.1939.2639.7439.0340.67
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.82-0.54-1.4536.2236.9836.7837.97
HARLEY DAVIDSON ORDUSD25.49+0.58+2.3324.0025.8024.8725.88
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.02-0.32-2.0914.3714.4214.4815.51
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD128.92+1.33+1.04125.00133.41127.52130.24
Haverty Furniture Companie.USD23.34+0.83+3.6920.4026.1622.7823.46
Hawaiian Electric Industri.USD13.45-0.02-0.1512.1714.0513.4013.68
Hawkeye 360 Ord ShsUSD24.28-2.01-7.6523.4026.2523.0726.84
HCA HOLDINGS ORDUSD374.88+13.56+3.75375.00381.06365.68374.90
HCI Group Ord ShsUSD157.6+3.7+2.42140.1204.8154.5157.9
HDFC BANK ADR REP 3 ORDUSD23.28+0.27+1.1723.2523.9523.2023.42
Healthcare Realty Trust Or.USD20.38+0.83+4.2518.1222.3619.5920.47
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.51-0.38-2.5514.0614.2013.8115.10
HEICO ORDUSD326.26+2.76+0.85320.00348.48315.00330.57
HEICO Ord Shs Class AUSD241.7+2.2+0.91220.0383.0233.8243.5
Helmerich and Payne IncUSD37.92-1.22-3.1234.7039.8036.9539.12
HERBALIFE ORDUSD11.28-0.06-0.5310.2511.3511.1811.71
Hercules Capital Ord ShsUSD15.45+0.22+1.4115.3016.7715.3015.49
Heritage Insurance Holding.USD21.62+0.09+0.4215.0923.7121.5422.21
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD175.75-0.15-0.09175.85179.16173.75177.30
Hertz Global Holdings Inc .USD2.53+0.07+2.852.453.432.452.62
Hewlett Packard Enterprise.USD48.25-1.62-3.2547.0047.4045.7350.50
HEXCEL ORDUSD93.08+3.89+4.3692.1598.9488.6593.15
HF Sinclair Ord ShsUSD69.60-2.79-3.8566.5870.4069.0772.72
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.81+1.32+4.6328.5029.8028.6929.95
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD342.59+1.96+0.58338.00354.96339.21347.27
Hims & Hers Health Inc.USD28.98+1.81+6.6628.3828.4626.0229.18
HIPPO HOLDINGS ORDUSD24.71+0.17+0.6921.9529.2224.5025.39
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.USD321.15+11.44+3.69320.99322.10310.27322.89
HONDA MOTOR ADR REP 1 ORDUSD26.70-0.27-1.0026.6126.8726.4527.13
Honeywell InternationalUSD215.70+3.90+1.84214.99216.70212.14216.21
Horace Mann Educators Ord .USD47.73+1.14+2.4547.3547.9046.8847.87
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.99+0.35+1.4623.9924.1823.5324.18
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.47+0.03+0.1224.0025.6924.1824.80
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.68+2.72+4.1966.0069.2065.0968.23
Howmet AerospaceUSD257.13+10.58+4.29256.00257.69243.68257.34
HP ORDUSD24.95-0.43-1.6924.2024.4024.0725.55
HSBC HOLDINGS ADR REP 5 OR.USD89.38-2.15-2.3586.7686.8087.6291.02
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD197.67-10.45-5.02192.61196.43190.78208.69
Hudbay Minerals Ord ShsUSD25.59-0.52-1.9824.8125.6024.1326.79
HUMANA AKTIEUSD363.03+7.05+1.98361.95363.31355.30365.22
HUNTINGTON INGALLS INDUSTR.USD297.29+5.03+1.72290.94299.95293.05298.81
HUNTSMAN - HUNUSD14.54+0.31+2.1413.1015.4313.9614.68
HUYA ADRUSD2.49+0.01+0.202.422.492.442.52
HYATT HOTELS CL A ORDUSD194.10+0.38+0.20173.71209.00193.06199.87
Hyliion Holdings Ord ShsUSD6.38-0.84-11.636.277.076.057.50
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.42+0.02+1.071.371.521.361.44
IAMGOLD ORDUSD15.45-0.15-0.9614.8815.0114.8216.02
IBM Corp.USD277.41-3.41-1.21272.19273.50271.29283.59
ICICI BK SAUSD26.30+0.60+2.3226.5626.7726.1026.66
Idaho Strategic ResourcesUSD32.2350-0.5350-1.6328.030031.480031.020033.5799
IDEX Ord ShsUSD222.13+3.54+1.62208.28223.25217.67223.85
IHS Markit LtdUSD26.16-0.62-2.3212.1842.5726.2527.00
ILLINOIS TOOL WORKS USD256.57+4.18+1.66251.65257.83254.20257.47
IMAX ORDUSD40.12+1.00+2.5639.0740.0039.1740.23
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.63-0.02-0.752.662.902.572.74
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.7050-1.1050-7.4613.550013.770013.150015.4800
INFOSYS TECHNOLOGIES ADR R.USD12.26-0.02-0.1612.0612.4012.0912.48
ING GROUP ADR (ING)USD29.28+0.17+0.5829.0029.0228.8029.78
Ingersoll-RandUSD73.90+1.44+1.9867.6974.2772.2574.46
INGREDION ORD SHSUSD101.58+1.92+1.9392.04115.0697.12101.66
Innovative Industrial Prop.USD60.46+1.27+2.1557.5258.4559.4060.71
Innovex International Ord .USD28.44-0.41-1.4220.0234.3028.2029.31
INPHI ORDUSD--
Insperity Ord ShsUSD37.27+2.55+7.3433.8037.4334.2837.31
Inspire Medical Systems Or.USD42.23+0.29+0.6938.0043.5941.6943.03
Inspired Entertainment Ord.USD8.18+0.38+4.878.108.507.778.32
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD94.08+2.19+2.3885.00100.0092.7094.57
Intercontinental Exchange .USD141.53+2.48+1.78139.50141.56137.90142.47
International Flavors & Fr.USD75.78+3.18+4.3866.5576.1674.1876.18
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD34.11+1.25+3.7933.8534.5032.7934.13
International Seaways Inc.USD81.18-0.25-0.3079.8488.6780.6182.57
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4200-0.0300-2.071.43001.62001.38001.5200
INVESCO LTD USD27.91+0.36+1.2925.6029.7627.2328.54
Invesco Mortgage Capital I.USD7.96+0.17+2.127.807.997.847.97
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.79+0.41+1.4029.2930.2729.2529.89
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.65-6.15-9.7956.1756.6953.2663.95
Iqvia Holdings Ord ShsUSD186.21+2.52+1.37184.39190.00183.62190.68
Iron Mountain Ord ShsUSD126.12+2.62+2.12121.73126.74122.39126.17
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.71-0.65-1.1053.5263.6758.3559.16
ISHARES MSCI PACIFICUSD53.40+0.28+0.5347.1758.5852.6553.89
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.52+0.09+1.217.487.537.447.57
ITT Ord ShsUSD192.07+1.12+0.59181.78192.98187.83195.26
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.21-0.31-2.2911.7613.1413.0914.16
JABIL CIRCUIT ORDUSD362.33-1.63-0.45355.00366.00341.47376.58
Jackson Financial Ord Shs .USD107.51+0.23+0.21107.00117.77106.29109.56
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD125.41+5.45+4.54125.09126.06120.34125.85
James Hardie Industries Pl.USD23.22+0.73+3.2521.2723.1022.3923.36
JanOne Ord ShsUSD25.41+0.39+1.5623.9140.6724.9125.65
Janus International Group .USD5.28+0.34+6.784.225.825.015.29
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD59.02+1.12+1.9356.6659.9457.4459.88
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD18.27-1.34-6.8318.5019.2717.9519.94
JM Smucker Ord ShsUSD112.32+10.55+10.37105.00118.00105.50115.23
Joby Aviation Ord Shs Clas.USD9.28-0.42-4.339.059.228.949.87
John Wiley and Sons Ord Sh.USD43.98+0.14+0.3136.5844.6043.5244.43
Johnson & JohnsonUSD236.99+4.83+2.08237.90239.00230.41237.71
Johnson Controls Internati.USD147.81+3.76+2.61146.46149.00143.32148.70
JPMorgan Chase & Co.USD312.45+1.34+0.43310.35312.27309.01316.42
JPMorgan Chase DRC Rep 1 4.USD18.24+0.01+0.0516.6520.0218.1918.29
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.30+0.44+6.417.087.406.857.47
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD48.3600-1.2800-2.5847.050052.860046.350050.8800
Kartoon Studios Inc.USD0.74+0.01+1.280.670.750.720.89
KB HOME ORDUSD53.48+2.06+4.0152.9554.9551.6854.22
KE Holdings ADR Representi.USD15.96-0.20-1.2415.7215.8915.7216.13
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.02+0.77+2.3033.3534.0033.4534.61
Kennedy Wilson Holdings Or.USD11.03+0.03+0.2311.0011.0311.0111.03
Kensington Capital Acquisi.USD10.30-0.15-1.449.2916.7210.3010.30
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.91+0.36+2.0217.9018.4017.4417.94
KEYCORP ORDUSD22.10+0.31+1.4221.9923.9821.7322.31
Keysight Technologies Inc.USD331.35-0.25-0.08328.45334.75315.01341.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.32-0.20-1.2913.9817.0215.2315.57
KIMBERLY CLARK ORDUSD100.52+2.77+2.83100.01101.0097.25100.60
Kimco Realty REIT Ord ShsUSD25.19+0.95+3.9024.5125.0824.4225.29
Kinder Morgan Inc.USD31.33+0.04+0.1330.9932.0031.0331.65
KINROSS GOLD(KGC)USD25.26-0.60-2.3224.3324.4424.2426.24
Kinsale Capital Group Inc.USD303.30+4.23+1.41291.01306.00299.01306.17
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.69+0.81+2.9127.6628.7627.9928.83
KKR AND CO CL A ORDUSD95.81+2.60+2.7992.9496.0093.6097.44
KKR Real Estate Finance Or.USD7.14+0.17+2.445.498.036.987.18
Klarna Group PLCUSD16.4950-0.0550-0.3316.120016.350016.160017.3480
Klaviyo Ord Shs Series AUSD14.79-0.43-2.8314.4515.0014.5415.50
Knife River Ord ShsUSD76.24+4.08+5.6562.1976.6773.1076.82
Knight-Swift Transportatio.USD80.37-0.34-0.4276.7978.8578.5782.44
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.07-0.56-0.8363.0067.9765.7568.05
Kohls Ord ShsUSD16.06-0.16-0.9915.7115.9215.4916.61
Korea Electric Power ADR R.USD12.17+0.10+0.7911.9013.1311.9112.33
KraneShares Electric Vehic.USD32.50-0.53-1.6032.0042.3332.0033.50
Kraton Ord ShsUSD--
KROGER ORDUSD62.98+0.02+0.0363.3563.8562.1064.30
KRONOS WORLDWIDE ORDUSD6.53+0.02+0.315.497.596.426.70
KULR Technology Group Ord .USD3.69-0.05-1.213.623.753.493.93
Kyndryl Holdings Incorpora.USD11.54-0.03-0.2211.2111.5311.1611.81
L3Harris Technologies Ord .USD308.01+5.91+1.96306.00308.80302.24308.20
Laboratory Corp. Of AmeriUSD271.25+9.24+3.53267.10270.50262.43271.33
Ladder Capital Ord Shs Cla.USD10.40+0.29+2.8710.3210.4510.2010.41
Lake Shore Bancorp Ord ShsUSD16.10+0.26+1.6414.3417.6915.8716.14
Lamb Weston Holdings Ord S.USD43.55+0.97+2.2843.3444.0042.6143.80
LANDBRIDGE COMPANYUSD67.82-1.84-2.6458.4280.1266.4570.91
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD51.65+0.86+1.6950.1252.4851.2052.47
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD93.48+0.88+0.9491.7197.0092.4895.00
LEAR ORDUSD142.15-2.73-1.88116.88153.50139.14146.46
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.47+0.47+4.659.6511.1210.1210.51
Leidos Holdings Ord ShsUSD123.48+0.68+0.55122.00125.38121.88124.55
Lemonade IncUSD53.59+0.62+1.1752.5353.8050.2755.89
LENDINGCLUB USD17.64+0.53+3.1017.0119.1616.9718.03
LENNAR CL A ORDUSD92.55+1.81+1.9990.2592.3890.8794.21
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.58+0.55+2.3721.1226.0523.1123.97
LG Display ADR Rep 1/2 Ord.USD4.62-0.35-6.964.304.504.424.77
LGL Systems Acquisition Or.USD0.27-0.02-7.090.270.300.270.29
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD32.62-0.53-1.6031.0041.7832.4033.95
Lifezone Metals Ord ShsUSD3.9700-0.3500-8.103.92003.97003.88004.5200
LIGHTINTHEBOX HOLDING CO L.USD3.54-0.08-2.071.764.423.543.60
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.55+0.01+0.108.989.519.299.68
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.5400+0.3000+1.299.400023.490023.180024.0500
LINCOLN NATIONALUSD35.38+0.33+0.9435.1435.5534.7235.65
Linde PlcUSD515.59+13.67+2.72519.00521.13506.36517.08
Lineage Cell Therapeutics .USD1.225+0.015+1.241.1701.2501.1801.260
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.520+0.015+0.1113.38015.18013.29013.720
LITHIA MOTORS INCUSD303.90+11.95+4.09275.00305.38289.45304.62
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.36-0.21-4.504.284.364.184.63
Lithium Argentina AG Ord S.USD8.5250-0.1050-1.228.08009.33008.13009.1500
Live Nation Entertainment .USD162.65+3.14+1.97145.27162.66158.02162.66
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.34+0.04+0.755.255.265.215.42
loanDepot Ord Shs Class AUSD1.14+0.01+0.891.081.231.111.20
Local Bounti Ord ShsUSD1.36-0.01-0.731.191.691.311.45
LOCKHEED MARTIN ORDUSD530.07+10.00+1.92531.10534.00518.87530.18
Loews Corp.USD106.93+0.96+0.9196.36118.31106.15107.77
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.74+0.75+6.8210.5212.7511.0911.77
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.48+2.43+3.4661.2877.8670.9373.45
LOWES COMPANIES ORDUSD217.36+9.39+4.52215.59217.37208.70217.40
LTC Properties AktieUSD36.65+1.02+2.8536.6537.2335.7436.84
Lufax Hldg American Deposi.USD1.34-0.05-3.261.351.391.291.40
Lulu s Fashion Lounge Hold.USD8.18-0.12-1.456.528.507.268.50
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.47-0.55-6.058.288.468.119.14
Luxfer Holdings Ord ShsUSD17.52+0.06+0.3214.8717.8517.1418.41
Lyell Immunopharma Ord ShsUSD12.70+0.39+3.1712.3013.1512.1513.03
LYONDELLBASELL INDUSTRIES .USD63.60-0.83-1.2961.9865.1262.0264.49
M&T Bank Corp.USD225.47+2.84+1.28224.31229.97223.17227.17
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD140.74+5.21+3.84139.38162.82137.35142.20
Macerich REIT Ord ShsUSD24.39+1.00+4.2523.6825.1623.3924.63
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.18-0.08-0.3621.1322.1221.6422.66
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 ORDUSD66.08-0.59-0.8959.0069.9464.6367.57
MagnaChip Semiconductor Co.USD6.28-0.61-8.856.036.285.837.28
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.28-0.75-2.6826.2930.2726.8427.89
Main Street Capital Corp.USD51.38+0.01+0.0251.2351.3850.8952.00
MANCHESTER UNITED CL A ORDUSD22.58+0.46+2.0821.6822.8022.1622.70
Manitowoc Ord ShsUSD12.05+0.11+0.8810.2412.0011.9012.57
Manpower AktieUSD32.64+0.21+0.6532.5032.8731.9733.32
Manulife Financial Ord ShsUSD38.85-0.04-0.1030.4939.0538.4439.37
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD258.11-8.06-3.03250.00262.02256.53266.44
Marcus Corp.USD20.58+0.23+1.1315.7820.7120.3420.92
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD33.55+0.49+1.4832.7148.0232.8134.32
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD572.43+18.45+3.33507.55575.11559.22573.36
MASCO ORDUSD72.32+3.36+4.8772.2478.7269.5672.43
MASTEC INC (MTZ)USD353.08-8.62-2.38346.00379.92339.00368.58
Mastech Digital Ord ShsUSD6.31-0.03-0.475.887.166.356.60
MasterBrand Ord ShsUSD8.75+0.17+1.928.228.978.578.92
Mastercard Inc.USD495.06+9.39+1.93494.01496.68482.00495.42
Matador Resources Co.USD53.74-1.57-2.8451.0156.3052.5855.31
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD194.30+2.08+1.08189.68213.84191.50197.63
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD72.61-6.66-8.4070.8071.8167.7782.76
MBIA INCUSD6.08+0.17+2.795.156.125.946.12
MCCORMICK STK NUSD48.60+0.99+2.0848.3949.5047.5149.49
McDonalds Corp.USD282.18+4.40+1.58283.00284.00276.04285.31
McEwen Mining Ord ShsUSD17.80-0.59-3.2117.1517.8017.1318.61
MCKESSON ORDUSD784.19+17.55+2.29785.55799.04759.25787.26
MDA Space Ord ShsUSD37.6900-1.1200-2.8936.650038.550035.576940.3000
MDU Resources Group Inc.USD20.97-0.13-0.5915.9821.0720.8321.25
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.0450+0.1250+2.544.93005.05004.91005.0500
Medifast Inc.USD12.19+0.12+0.9911.7513.1411.9112.31
Medtronic PlcUSD82.01+1.32+1.6482.0582.5580.6082.34
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.57+0.05+0.04119.01120.64118.00120.50
Mercury General Ord ShsUSD101.09+0.05+0.0580.11101.61100.53102.97
MERITAGE HOMES (MTH)USD72.11+3.87+5.6771.5372.4869.1572.29
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.87-0.18-0.7521.0328.0023.5624.47
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.74-0.47-6.525.897.546.557.35
METHODE ELECTRONICS ORDUSD10.78-0.59-5.199.4711.7210.3112.06
Metlife Inc.USD85.53+1.15+1.3682.6785.9984.4985.76
Mettler Toledo Ord ShsUSD1 163.38+24.50+2.15943.081 245.641 136.131 169.31
MFA Mortgage Investments I.USD9.34+0.22+2.419.299.359.199.36
MGM Resorts InternationalUSD47.13-0.14-0.2946.6547.9546.1648.04
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.88+1.73+1.26138.00151.75137.02139.59
Miller Industries Ord ShsUSD48.62+0.75+1.5745.0050.0047.8748.96
Millrose Properties Ord Sh.USD29.30+0.40+1.3826.5332.5529.0629.61
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.18+0.08+0.6112.0013.2513.0313.42
Mirion Technologies Inc.USD16.97-0.29-1.6816.0017.0816.4417.61
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.02-0.17-1.858.578.908.659.40
Modine Manufacturing Ord S.USD278.75+3.52+1.28272.00311.01261.00291.23
Moelis & Co.USD70.7600+2.0600+3.0058.500071.130068.940071.7200
Molina Healthcare Ord ShsUSD203.15+4.74+2.39203.00205.00198.86204.95
Molson Coors Brewing Ord S.USD40.50+0.89+2.2540.3240.7439.6140.70
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 ORDUSD449.93+6.17+1.39440.00488.00441.70452.50
Morgan StanleyUSD210.19-2.05-0.97208.65209.80206.06215.24
Morgan Stanley Direct Lend.USD15.2900+0.1800+1.1915.200016.930015.160015.3700
MOSAIC ORDUSD21.28-0.10-0.4721.1921.2820.7621.64
Motorola Solutions Inc. Ne.USD413.98+7.18+1.77405.73417.70403.66415.61
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD36.98-0.75-1.9931.5040.8336.0838.38
MP Materials Ord Shs Class.USD54.35-3.23-5.6153.8254.9152.4258.62
MPLX Common UnitsUSD56.53+0.12+0.2154.9458.5056.3357.18
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.86+1.27+1.09116.00117.42115.71119.13
MSCI Ord ShsUSD607.30+4.36+0.72570.00624.10594.00610.10
Mueller Inds Inc.USD135.61+2.35+1.76128.23136.33132.30137.70
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.62-1.39-3.4738.1039.3537.9739.95
Myers Industries Ord ShsUSD26.07+1.46+5.9321.8441.6924.9026.07
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.24-0.25-7.043.103.213.223.47
Nabors Industries Ord ShsUSD96.54-3.33-3.3390.93113.3693.0199.92
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.69+0.24+0.4649.2555.4352.1753.70
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.42-0.01-0.701.321.481.351.49
National Fuel Gas Ord ShsUSD76.81+0.46+0.6076.4380.0075.8677.51
National Grid PlcUSD81.04+0.87+1.0980.2780.3480.3381.08
National Health Investors .USD71.44+2.01+2.8968.9278.1569.5071.96
NATIONAL RETAIL PROPERTIES.USD46.00+0.99+2.2045.1146.7345.3246.23
National Storage Affiliate.USD45.18+1.56+3.5842.6547.9243.8945.45
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.59+0.57+2.5920.1725.0721.9922.60
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.11+1.20+1.6964.2974.4271.4172.98
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.995+0.065+0.946.4707.3906.6107.140
Neenah Ord ShsUSD25.17+0.55+2.2324.5029.9024.7125.63
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88+0.07+8.550.830.900.800.89
Net Lease Office Propertie.USD11.8700-0.0300-0.2511.750013.560011.780012.1900
NetSTREIT Ord ShsUSD20.27+0.30+1.5017.3822.7520.0420.50
New Found Gold Ord ShsUSD1.56-0.05-2.811.441.621.511.65
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.96+0.52+0.9654.2063.8254.4855.89
New Mountain Finance Ord S.USD7.89+0.10+1.287.818.597.787.93
New Oriental Education & T.USD45.04-0.19-0.4245.2445.8544.6645.49
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.59-0.43-0.5873.0174.9073.5575.36
Newegg Commerce Inc.USD17.06-1.07-5.9016.0020.6116.8019.01
NEWMONT MINING CORPUSD98.50-0.49-0.5095.2896.7594.95100.39
NEWSMAX IncorporationUSD9.23+0.34+3.829.079.198.759.36
Nexa Resources Ord ShsUSD12.70+0.21+1.6812.4213.7212.0213.32
Nexgen Energy Ord ShsUSD9.93-0.48-4.579.689.929.5810.50
NexPoint Real Estate Finan.USD15.80+0.15+0.9614.1816.1415.7916.11
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.77+0.76+0.9085.0085.3483.3885.06
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.76-0.12-0.7614.9818.9015.2616.10
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.63+1.40+3.2444.1044.2543.2745.28
Nine Energy Service Inc.USD9.69-0.52-5.099.4710.159.5010.21
Nio Inc. Class A (ADR)USD5.29-0.16-2.945.215.225.205.54
NIQ Global Intelligence PL.USD8.310+0.070+0.857.4908.7008.1708.610
NISOURCE ORDUSD46.31+0.46+1.0046.1047.7545.8646.58
Noble Corporation RightUSD45.30-1.68-3.5844.2551.3144.6247.10
NOKIAUSD13.86-0.73-5.0013.6313.6413.1814.62
Nomad Foods LtdUSD10.24+0.31+3.1210.1810.379.9410.28
NOMURA HOLDINGS ADR REPTG .USD8.71+0.13+1.468.518.668.558.87
NORDIC AMERICAN TANKERS OR.USD5.32+0.01+0.195.095.145.255.37
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD312.28+2.35+0.76308.50342.82309.15313.49
North American Constructio.USD13.99-0.02-0.1411.5817.4113.6314.14
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.73-0.79-3.6520.6020.9920.5821.26
NORTHROP GRUMMAN ORDUSD548.55+7.74+1.43545.50552.00537.44548.75
Northwest Natural Holding .USD49.69+0.76+1.5549.4356.9848.6950.23
NORWEGIAN CRUISE LINE HOLD.USD19.03+0.48+2.5618.6618.7718.2719.34
NOV Ord ShsUSD20.82-0.31-1.4420.4020.8220.3821.37
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.205-0.015-0.216.9207.0006.8757.420
NOVARTIS ADR REPSG 1 ORDUSD149.14+2.72+1.86148.25148.34147.05149.71
NOVO NORDISK ADR REPSG 1 O.USD42.19+1.17+2.8541.6041.6341.0842.31
NRG ENERGY INCUSD129.95+2.24+1.75126.50136.34125.45131.42
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 ORDUSD11.88+0.28+2.3711.8011.8411.6612.04
NU SKIN ENTERPRISES CL A O.USD5.45+0.13+2.445.156.295.385.55
Nucor Ord ShsUSD254.17+0.77+0.30244.00257.00245.33257.97
Nuscale Power Corp.USD10.00-0.77-7.119.929.949.5911.02
Nutrien Ord ShsUSD66.35-0.93-1.3865.1066.1065.4667.95
Nuvation Bio Ord Shs Class.USD4.925+0.125+2.604.7004.8804.5705.640
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD163.7600-0.0500-0.03160.0000163.0000155.7500169.3100
NVR Ord ShsUSD6 414.08+222.97+3.605 706.487 055.756 265.006 447.38
O I Glass Ord ShsUSD8.32+0.38+4.727.858.858.038.42
Obsidian Energy LtdUSD10.77-0.78-6.759.8812.3310.6411.56
OCCIDENTAL PETROLEUM CORPUSD56.55-0.93-1.6256.8057.1055.6157.07
Occidental Petroleum Corp..USD34.36-1.20-3.3734.6735.3733.4934.92
Oceaneering International .USD39.03-0.16-0.4137.9039.9137.8439.50
OGE Energy Ord ShsUSD47.38+0.76+1.6347.1748.1046.6547.67
OIL STATES INTL ORDUSD8.38+0.04+0.487.379.108.118.47
Okeanis Eco Tankers Corp. .USD49.01+1.16+2.4248.9049.1247.8449.09
Oklo Ord Shs Class AUSD56.48-2.47-4.1855.3455.6253.0159.88
Old Republic International.USD37.87+0.32+0.8537.6238.1337.5538.41
Olin AktieUSD24.51+0.23+0.9521.8427.2823.9324.69
OMEGA HEALTHCARE REITUSD45.67+1.87+4.2745.3545.8543.9545.69
Omnicom Group Ord ShsUSD75.59+0.52+0.6974.6178.0874.6476.36
On Holding Ord Shs Class AUSD38.23+1.12+3.0237.9038.3237.2938.92
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD75.98-0.20-0.2675.6288.1475.5877.33
One Liberty Properties Inc.USD24.45+0.28+1.1622.2524.7723.7924.73
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD55.80+1.74+3.2254.7756.0754.2356.40
ONEOK ORDUSD87.75-0.40-0.4585.0089.3686.5788.38
OppFi Inc.USD8.44+0.60+7.598.258.447.928.53
OR Royalties Ord ShsUSD33.01-0.77-2.2831.9032.3332.1934.29
Oracle Inc.USD205.78-6.04-2.85200.33200.53197.79220.50
ORAGENICS ORDUSD0.60--0.740.550.660.580.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.64+0.19+2.876.506.656.476.66
Organon & CompanyUSD13.40+0.01+0.0413.3913.4213.3813.45
Orion Office REIT IncUSD2.85+0.03+1.062.783.102.812.89
Orion Ord ShsUSD7.24+0.38+5.546.357.976.937.28
Orla MiningUSD10.4800-0.3700-3.4110.000010.320010.100011.0100
ORMAT TECHNOLOGIES INDEXUSD138.22+1.75+1.28137.57150.02134.38139.62
Oscar Health Ord Shs Class.USD27.22-0.17-0.6228.2128.4926.0828.16
OSHKOSH ORDUSD132.68+1.29+0.98130.00133.28129.68135.67
Osisko Develop CorpUSD2.43-0.04-1.622.432.562.342.52
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.28+1.65+2.3768.6274.0469.9571.51
Ouster Inc.USD38.52-2.36-5.7737.2837.8935.3043.21
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.82+3.68+3.09118.50134.97119.42123.22
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.67-0.12-2.514.076.244.454.94
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD227.39+7.96+3.63215.00228.46220.51227.75
PagerDuty Inc.USD8.73-0.31-3.438.559.668.469.02
PagSeguro Digital Ord Shs .USD8.74+0.21+2.408.608.728.548.76
PainReform Ord ShsUSD1.42-0.04-2.741.361.411.331.52
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD260.52-5.81-2.18255.04256.00251.15266.44
PAN AMERICAN SILVERUSD46.09-1.19-2.5244.5545.0944.2548.09
Pandora Media Inc.USD70.00-3.77-5.1167.8069.8066.6574.64
Par Pacific Holdings Inc.USD54.64-2.49-4.3653.5155.8054.1358.00
Park Aerospace Ord ShsUSD34.41+2.51+7.8730.1036.9932.8934.75
PARK HOTELS RESORTS ORDUSD14.16+0.04+0.2513.3014.2613.8614.54
PARKER HANNIFIN ORDUSD905.79+22.65+2.56897.00917.00883.79906.75
Parsons Corp.USD58.5200+0.6900+1.1957.000063.400056.683859.0400
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD136.17+0.47+0.35131.53139.61133.22136.98
Paymentus Holdings Ord Shs.USD21.13+0.60+2.9219.1321.2120.3321.33
Paysafe LtdUSD7.04+0.17+2.476.327.766.887.24
PBF ENERGY CL A ORDUSD40.36-2.01-4.7438.9941.8739.9342.58
Peabody Energy Ord ShsUSD27.11-1.08-3.8326.5027.0026.4727.74
Pedevco Corp.USD13.23-0.19-1.4213.0616.0413.2013.83
PEMBINA PIPELINE ORDUSD48.12-0.24-0.5043.6748.8847.6748.43
PennantPark Floating Rate .USD8.07+0.08+0.948.018.087.968.07
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.10+0.22+2.189.9910.279.9810.25
Pentair Ord ShsUSD74.56+1.84+2.5368.2574.9773.1874.90
Perfect Ord Shs Class AUSD1.690+0.020+1.201.6601.7201.6551.700
Performance Food Group Ord.USD99.72+2.35+2.4139.91100.2596.94100.00
Permian Basin Royalty Unit.USD27.68-1.23-4.2527.0028.1527.5229.09
Permian Resources Corporat.USD19.2000-0.3900-1.9919.110020.460018.885019.5300
Perrigo Ord ShsUSD11.18-0.44-3.7510.7012.3310.8911.58
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.985+0.055+1.882.9003.2202.8503.040
Petrobras - Petroleo Brasi.USD17.82+0.07+0.3717.7917.8217.6717.94
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.90-0.01-0.0315.8415.8815.8016.00
Pfizer Inc.USD25.68+0.06+0.2125.7225.8125.4725.88
PG&E Ord ShsUSD16.57+0.09+0.5516.5017.2816.4216.79
Philip Morris Internationa.USD178.44+2.38+1.35179.27180.00172.40179.16
PHILLIPS 66 ORDUSD178.94-4.48-2.44166.81182.50176.96182.99
Phinia Ord ShsUSD81.68+1.50+1.8772.26130.4179.3482.03
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 ShsUSD102.64+1.35+1.33102.14103.49101.08103.73
Pinterest Inc.USD21.90-0.09-0.4121.5821.9421.1322.11
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.78-0.17-0.9716.3516.8516.1616.87
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD162.12+4.83+3.07117.33162.81158.26162.38
Planet Fitness Ord Shs Cla.USD50.96+0.23+0.4550.0056.4450.1051.90
Planet Labs PBCUSD31.13-1.61-4.9230.6030.9629.3234.37
PNC FINANCIALSUSD232.24+5.10+2.25231.10235.58226.77232.93
Polaris Inc.USD69.53+1.85+2.7361.2869.8168.1771.21
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.36+0.10+37.930.410.450.300.84
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.22+0.24+0.4849.9955.8750.0451.02
POSCO ADR REPSG 1/4 ORDUSD60.36-0.46-0.7651.2260.8559.1061.65
Postal Realty Trust Ord Sh.USD23.44+0.66+2.9022.0126.2622.9023.60
PPG Industries Ord ShsUSD116.30+3.42+3.03108.87117.00113.55116.89
PPL Ord ShsUSD35.73+0.38+1.0835.2935.8035.2535.90
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+9.360.010.020.020.02
Primo Brands Class A Ord S.USD23.40+0.21+0.9120.4726.4823.0223.48
Primoris Services Ord ShsUSD103.91-18.91-15.40102.00104.00100.10119.64
Procore Technologies Inc.USD45.73-1.68-3.5444.0051.2844.7047.62
PROCTER & GAMBLE ORDUSD148.57+3.47+2.39148.81149.68144.53149.48
PROFOUND MEDICAL ORDUSD6.82+0.25+3.816.547.206.526.87
Progressive Ord ShsUSD200.00-0.26-0.13199.08204.05198.90202.88
ProLogis REIT Ord ShsUSD147.51+4.73+3.31146.75148.00143.00148.29
ProPetro Holding Corp.USD14.67-0.24-1.6114.0115.7314.1015.12
PROSHARES ULTPRO SH 20 YR .USD69.63-1.07-1.5162.6674.2869.5470.44
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.99+0.34+2.3215.2515.2614.2615.87
ProShares UltraShort Russe.USD23.36-0.15-0.6423.4123.4422.4124.58
PROTO LABS ORD (PRLB) USD75.52-0.62-0.8163.7575.8572.9078.68
Provident Financial Servic.USD22.95+0.29+1.2822.8523.3222.7723.42
Prudential Financial 4 125.USD16.25-0.01-0.0614.4916.5716.2116.35
PRUDENTIAL FINANCIAL INCUSD103.64-0.08-0.0895.48104.21102.60104.67
Public Service Enterprise .USD78.57+1.50+1.9578.2080.0077.0378.85
Public Storage REIT Ord Sh.USD322.75+11.67+3.75299.97350.00311.70324.56
PULTEGROUP ORDUSD122.77+5.06+4.30116.72135.65118.41123.41
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD79.91+3.11+4.0578.0879.5377.6082.00
Q2 Holdings Ord ShsUSD44.38-0.44-0.9839.3947.3343.4145.15
QIAGENUSD37.75+1.52+4.2036.9637.0036.3537.79
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 ORDUSD691.72-2.09-0.30682.48691.91667.14715.92
QuantumScape Ord Shs Class.USD7.32-0.34-4.467.207.406.967.79
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD204.51+7.30+3.70200.10227.41196.99204.84
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.24+0.68+2.0333.7541.2433.7334.45
RALPH LAUREN CL A ORDUSD391.18+18.33+4.92390.10405.71374.26393.42
RANGE RESOURCES ORDUSD38.45-0.66-1.6936.4840.5138.1238.87
Raymond James Ord ShsUSD151.31+1.12+0.75144.90152.12148.13152.52
Rayonier IncUSD20.9800+0.2000+0.9620.500021.600020.965021.2350
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD181.52+2.86+1.60182.00183.00178.54182.78
Ready Capital Ord ShsUSD1.67-0.06-3.471.601.821.671.77
Realty Income REIT Ord ShsUSD61.24+1.23+2.0561.2461.5059.9861.51
Reddit Ord Shs Class AUSD178.28+7.15+4.18173.00175.00166.90183.12
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD15.75-2.82-15.1915.5016.0014.7618.03
Redwood Trust Inc.USD5.20+0.11+2.065.165.245.075.22
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.58+0.02+0.0728.4629.1728.1029.27
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD203.34+2.13+1.0681.32204.31202.05205.13
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 INCUSD210.09+5.16+2.52201.00211.50204.48211.06
Resideo Technologies Ord S.USD30.95+0.89+2.9629.0631.1129.9831.58
Resmed Ord ShsUSD196.95+3.81+1.97195.50200.00193.75197.34
Restaurants Brands Interna.USD72.67+1.17+1.6470.2579.0271.3972.86
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.25+0.71+3.6317.7021.5019.6020.73
Rexford Industrial Realty .USD34.98+1.02+3.0031.1438.3034.1835.30
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD150.09+3.29+2.24142.00150.84141.28152.92
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.27-0.01-0.791.261.401.221.29
RingCentral Ord Shs Class .USD39.22-1.66-4.0534.6842.5637.8640.81
Rio Tinto PlcUSD101.41+0.48+0.48100.17100.2398.43102.46
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.35+0.31+3.379.269.389.129.35
RLX Technology American De.USD1.99+0.02+0.761.862.121.962.04
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.69-0.26-0.8427.4430.8830.3731.67
Roblox Ord Shs Class AUSD42.98+0.68+1.6142.5043.2941.6044.57
Rocket Companies Ord Shs C.USD13.19+0.84+6.7613.0413.2212.4913.25
Rockwell Automation AktieUSD460.09+8.43+1.87452.00465.00445.51465.05
Rogers Communications Non-.USD37.54+0.17+0.4532.4742.6037.3537.93
Rogers Ord ShsUSD140.70-0.22-0.16130.87182.36135.52147.87
ROLLINS ORDUSD47.53+0.95+2.0446.7553.2046.4047.97
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD335.37+1.62+0.49330.24335.00328.73338.18
Royal Bank of Canada Ord S.USD197.93+2.61+1.34195.82198.00195.56198.57
ROYAL CARIBBEAN CRUISES OR.USD282.15+10.15+3.73275.90280.00269.81284.12
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.USD27.59+1.45+5.5523.1027.7326.1527.88
RXO Ord ShsUSD29.10+1.03+3.6728.0028.8027.4829.73
Ryder System Ord ShsUSD276.92+5.98+2.21273.00287.59268.00278.32
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD424.80+7.71+1.85423.90424.82412.80426.67
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.81-1.55-1.9876.0080.0076.6878.71
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.66+0.18+2.706.017.226.526.69
Safehold Ord ShsUSD15.85+0.21+1.3413.3717.7015.7716.32
SALESFORCE.COMUSD175.32-7.23-3.96171.20171.79171.56182.46
Sally Beauty Aktie USD13.03+0.34+2.6811.6813.1012.8113.39
Samsara Ord Shs Class AUSD33.61-0.45-1.3232.6133.2332.6335.37
SandRidge Energy IncUSD14.83-0.29-1.9213.2715.0014.6015.04
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.73+0.85+1.9443.3943.4244.3344.85
SAP ADR Representing 1 Ord.USD178.94-2.98-1.64170.36170.44176.33180.69
Saratoga Investment Ord Sh.USD22.39+0.10+0.4322.3022.4622.2422.51
SASOL ADR REP 1 ORDUSD13.58+0.13+0.9313.5713.6213.3213.74
Savers Value Village Ord S.USD9.3900+0.3100+3.417.690010.90009.20009.6300
SCHLUMBERGER ORDUSD55.85-0.70-1.2455.0856.5054.4556.90
Schneider National Inc.USD38.02-0.74-1.9135.8439.8737.1939.27
Schweitzer Mauduit Interna.USD7.69+0.13+1.656.599.287.467.85
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.08+0.88+0.78110.00125.00111.32114.55
Scorpio Tankers Inc.USD76.18+0.06+0.0875.0077.6975.8177.00
Scotts Miracle Gro Ord ShsUSD59.61+2.08+3.6254.8659.9158.0960.71
Sea LtdUSD84.85+0.36+0.4382.8084.9082.2385.76
Seabridge Gold IncUSD27.81-0.02-0.0724.3327.2126.7130.82
Seadrill 2021 Ltd Register.USD44.06-1.41-3.1040.4663.5043.4145.74
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..USD56.57-1.35-2.3251.4558.2455.3957.54
See SES:xnys (SES AI Corpo.USD1.09-0.04-3.131.021.091.051.18
Select Energy Services Ord.USD18.32-0.18-0.9715.9619.2317.9518.71
SelectQuote Ord ShsUSD0.84--0.270.760.950.830.90
Sempra Energy Ord ShsUSD90.82+1.82+2.0489.4892.1689.1091.06
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.43+0.30+4.216.497.367.067.69
SENTINELONE CL A ORDUSD15.22-0.53-3.3714.8614.9914.8015.61
SEQUANS COMMUNICATIONS S A.USD3.31-0.23-6.503.204.053.263.72
Seritage Growth PropertiesUSD2.71+0.07+2.462.243.252.622.74
SERVICE COPR. INTL (SCI)USD71.89+0.60+0.8371.5475.0470.5971.90
SERVICENOW ORDUSD106.96-7.23-6.33104.07104.51103.08112.39
SFL ORDUSD11.10+0.10+0.9110.7512.2610.8911.13
SHAKE SHACK CL A ORDUSD53.76+0.80+1.5153.3655.0052.5655.80
SharkNinja Ord ShsUSD128.4+10.1+8.55126.8131.2120.8131.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.43-1.22-1.4185.9685.9984.5986.25
Sherwin-Williams AktieUSD310.53+10.98+3.67304.18313.00302.41310.70
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD38.12+0.46+1.2236.8638.9036.6438.95
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD65.94+2.03+3.1858.9967.0064.6767.16
Shopify Subordinate Voting.USD110.42-0.36-0.33109.30110.10107.19116.96
Shutterstock IncUSD13.0400-0.1800-1.3611.830014.550012.940013.3500
Sibanye Stillwater LimitedUSD9.59-0.14-1.399.229.289.219.89
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.73+2.17+2.5773.1687.1884.2390.50
Silgan Holdings Inc.USD38.71+2.05+5.5929.0538.6037.0039.02
SILVERCORP METAL ORDUSD10.07-0.59-5.539.709.889.6910.77
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD15.25+1.10+7.7713.3615.3214.0015.52
SIMON PROPERTY GROUPUSD211.79+6.70+3.27202.37215.00205.18213.08
SiriusPoint Ord ShsUSD22.19+0.34+1.5622.0322.2922.0322.37
SiteOne Landscape Supply I.USD107.36+5.32+5.21100.67120.00102.29107.43
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.USD22.43+0.39+1.7721.5123.0921.9623.06
Sixth St SpecialtyUSD17.21+0.06+0.3517.1017.3017.1417.47
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.83-0.17-1.898.219.278.809.49
Skyline Champion Ord ShsUSD77.58+2.38+3.1655.7985.2175.9179.67
SL GREEN RLTY REIT ORDUSD51.52+2.53+5.1649.3152.2749.6252.09
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.07-1.30-4.0231.1031.5030.2932.17
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.35+0.85+2.1041.1441.4339.9541.56
SNAP ON ORD SHS USD387.55+6.90+1.81371.00434.20382.26389.07
SnapchatUSD5.59-0.06-1.065.505.545.275.78
Snowflake Ord Shs Class AUSD239.65-0.81-0.33235.15236.99229.60246.00
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)USD75.61+2.85+3.9272.2677.6972.9075.92
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD82.47+3.71+4.7177.5085.1578.9482.58
Sonoco Products Ord ShsUSD49.89+2.28+4.7945.2750.0048.1949.98
Sonoma Pharmaceuticals Inc.USD1.11+0.02+1.831.081.161.071.17
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.30-0.86-3.8621.0021.1921.2221.62
SOS Ltd - ADRUSD0.97-0.02-2.020.911.060.961.07
SOUTHERN COPPER ORDUSD174.95+4.47+2.62172.26174.00167.70179.02
SOUTHERN ORDUSD92.95+1.67+1.8393.1093.3090.9293.36
SOUTHWEST AIRLINESUSD43.17+2.15+5.2442.5143.0041.0243.23
Southwest Gas Holdings Ord.USD88.05-0.35-0.4087.58130.2687.9289.41
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.26-0.77-4.4916.0017.3015.3017.40
Spire Ord ShsUSD80.25-0.13-0.1679.8598.9079.6981.50
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.32-+1.270.290.320.250.32
Spotify Technology Ord ShsUSD496.13-7.00-1.39492.00495.00488.55506.55
Sprinklr Ord Shs Class AUSD5.40+0.01+0.095.226.005.265.48
Sprott Physical Platinum &.USD13.33-0.12-0.8913.0813.2413.1213.74
Sprott Physical Silver Tru.USD20.59-0.89-4.1420.3520.4320.3721.73
Spruce Power Holding Ord S.USD3.00+0.20+7.142.613.402.783.09
SPX Technologies Ord ShsUSD228.0000-1.9500-0.85210.0000271.3700217.7400239.5802
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.52+0.97+1.5063.0075.0064.3965.56
STAG Industrial REIT Ord S.USD38.01+0.87+2.3434.1040.0037.3538.36
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.43+0.01+0.153.323.463.253.51
Standard Motor Products Or.USD39.29-0.17-0.4335.5039.9639.2940.22
STANLEY BLACK AND DECKER O.USD80.11+1.58+2.0177.2580.0077.8281.17
Star Group LPUSD12.78+0.08+0.5912.6014.5212.6912.83
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.USD17.16+0.32+1.9016.7417.2416.9617.20
STATE STREET STOCKUSD163.24+1.43+0.88146.32164.06159.13164.05
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.05-0.04-0.496.906.916.897.28
Stellus Capital Investment.USD8.91+0.15+1.718.129.178.859.06
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.66-0.13-1.616.887.787.408.37
Stepan Ord ShsUSD52.46+1.03+2.0048.3254.1451.7953.29
STERIS Ord ShsUSD212.75+2.72+1.30205.18248.00210.21214.38
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD73.34-1.67-2.2372.5172.5467.7376.31
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD97.04+0.31+0.3292.0597.6195.1999.50
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD314.05+12.52+4.15313.20315.50302.50315.16
StubHub Holdings Ord Shs C.USD10.3900+0.3800+3.8010.300011.34009.860010.6189
STURM RUGER ORDUSD38.85+0.39+1.0138.5043.0638.5639.23
Summit Hotel Properties In.USD6.20+0.22+3.606.026.325.856.20
Sun Life Financial Ord ShsUSD73.95+0.43+0.5869.1581.4173.7474.68
SUNCOR ENERGY ORDUSD61.19-2.06-3.2661.2562.5860.5163.07
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.24-1.25-1.9164.1472.7364.2065.60
Super Group Ord ShsUSD13.36+0.49+3.8112.5013.5412.6813.75
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 AUSD7.99+0.48+6.397.948.107.418.26
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD40.07+1.39+3.5937.1140.2638.7440.28
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD77.55+1.07+1.4077.1779.8976.0078.18
T1 Energy Ord ShsUSD8.4500-0.6800-7.458.20008.43007.78009.5200
TAIWAN SEMICONDUCTOR MNFTG.USD427.91+1.11+0.26417.06417.62405.51438.16
Takeda Pharmaceutical Co L.USD15.72-0.03-0.1615.6715.8415.5915.85
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.15-0.26-2.769.099.889.079.45
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.75-0.20-1.3413.6115.8614.3314.84
TANGER FACTORY REITUSD39.43+2.39+6.4537.1339.4737.2239.61
Tapestry Inc.USD145.58+4.68+3.32139.00146.50142.31147.41
Targa Resources Ord ShsUSD264.10-0.03-0.01237.04291.72260.01266.07
TARGET ORDUSD126.58+2.61+2.11126.46126.83123.98127.52
Taseko Mines Ord ShsUSD6.58-0.17-2.456.346.526.296.96
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.18-0.07-0.1065.0074.8967.5368.63
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD210.62+5.01+2.44206.00210.00202.55216.62
Team Inc.USD17.53-0.04-0.2312.8519.0016.9418.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.40-0.35-0.5162.5569.0066.4369.19
TECK RESOURCES CL B ORDUSD61.91-0.18-0.2960.7461.1959.5163.86
Tecnoglass Ord ShsUSD43.62+1.28+3.0241.0043.8042.7244.39
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.00+0.34+0.4768.7579.5671.2572.93
Tekla Healthcare Investors.USD18.91+0.14+0.7518.5020.4118.6219.26
Teladoc Health Inc.USD6.94-0.15-2.056.836.916.747.32
TELECOM ARGENTINA SAUSD14.05+0.68+5.0912.8516.9213.4314.21
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD618.97+6.59+1.08594.00642.48601.80621.44
TELEFLEX ORDUSD135.75+4.01+3.0490.25145.70131.90136.15
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.72+0.65+4.5814.5015.4014.3314.80
Telephone and Data Systems.USD39.33+0.10+0.2535.5843.7838.8939.69
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.27+0.10+0.7811.8612.1212.1912.35
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.08+0.01+0.069.029.079.009.27
Tenet Healthcare Corp.USD166.3200+3.3100+2.03164.7000177.7300161.7900167.6000
Tenneco Ord Shs Class AUSD37.08+0.25+0.6836.4038.3436.2737.30
Teradata Corporation Aktie.USD33.45-0.25-0.7432.5436.1232.3434.19
Terex Ord ShsUSD63.66+0.96+1.5360.0063.9862.2165.95
TERNIUM ADR REPRESENTING T.USD48.02+0.32+0.6741.1652.3547.1649.00
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.80-0.13-1.269.0210.809.4610.11
Teucrium Soybean FundUSD24.03-0.11-0.4424.0024.3824.0124.13
TEVAUSD34.44+1.18+3.5533.8533.9632.9134.48
Texas Pacific Land USD381.78-14.36-3.63380.02385.00380.88404.44
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD93.27+1.84+2.0192.2593.4991.2293.90
TFI International IncUSD159.3500-4.0100-2.45152.1800159.9500157.6300167.6900
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.37-0.23-0.5240.7050.4744.1845.75
The Magnum Ice Cream Compa.USD17.46+0.48+2.8317.3817.4117.0317.46
The Travelers Companies In.USD300.00+3.27+1.10280.63303.97297.14301.45
The Walt Disney Co.USD99.29+0.42+0.4298.5099.7098.51100.09
Thermo Fisher Scientific O.USD494.10+24.47+5.21489.07494.59473.39494.36
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.83+1.46+1.8968.8780.0078.1680.87
TIC Solutions Ord ShsUSD8.17-0.33-3.887.469.498.008.66
Tidewater Ord ShsUSD73.14-1.21-1.6271.1175.5071.5675.15
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.32+0.08+1.535.185.405.105.55
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.14+2.47+1.83125.00137.77132.58139.43
TITAN INTERNATIONAL ORDUSD7.46+0.07+0.956.549.057.247.66
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD164.81+5.06+3.17163.37165.56160.65164.87
TKO Group Holdings Ord Shs.USD204.35+1.74+0.86200.00216.01202.26208.13
Toast IncUSD24.99+0.89+3.6924.1025.7423.8225.15
TOL BROTHERSUSD144.13+6.97+5.08142.70147.00139.31146.53
Toro Ord ShsUSD91.95+2.01+2.2374.6992.3790.1492.56
TORONTO DOMINION ORDUSD114.67+0.50+0.44111.98115.21113.43115.40
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.37+0.16+0.6910.6037.0822.7923.44
TotalEnergies ADRUSD88.44-0.19-0.2188.9689.0087.7289.45
TOYOTA MOTOR ADRUSD175.76-2.69-1.51174.76175.38175.18178.66
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.54+1.12+6.0819.8219.8317.5720.63
Trane Technologies Ord ShsUSD470.38+11.46+2.50461.00473.50459.17472.43
TransDigm Group Ord ShsUSD1 257.36+51.08+4.231 226.011 275.001 213.961 258.10
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.88-0.30-4.785.865.915.816.20
Travel Leisure Ord ShsUSD72.16+0.96+1.3570.0078.5970.9173.22
Trex Ord ShsUSD44.41+2.36+5.6142.4146.1342.0444.60
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 ShsUSD3.7500-0.1900-4.823.70003.88003.61004.0550
TRINET GROUP ORDUSD47.77+1.02+2.1837.5052.0046.2948.30
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD27.85-0.62-2.1827.1027.2827.3428.94
TriplePoint Venture Growth.USD5.49+0.06+1.115.015.535.425.53
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.08-0.23-3.086.307.346.797.46
Truist Financial Ord ShsUSD49.41+0.58+1.1948.9750.0248.9250.11
TRX Gold Ord ShsUSD0.92-0.01-0.750.880.970.870.97
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD71.54-0.60-0.8261.4979.0669.6974.48
Twenty One Capital Ord Shs.USD5.500-0.340-5.825.3205.5005.4805.870
TWILIO INCUSD204.70-7.84-3.69200.30202.10194.53213.89
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD308.80+5.03+1.66302.00309.00293.72309.01
Tyson Foods Ord Shs Class .USD56.44-0.55-0.9756.0057.3456.1757.30
Uber Technologies Ord Shs .USD70.38+0.32+0.4669.8570.0869.5071.45
Ubiquiti Ord ShsUSD564.11-8.66-1.51541.50569.00541.69590.20
UBSGROUPUSD47.86+0.57+1.2147.3747.4147.1148.73
UDR AktieUSD39.36+0.75+1.9437.1243.4238.1239.37
UGI ORDUSD34.56-0.14-0.4034.4036.0134.4135.06
UiPath Inc.USD10.74-0.43-3.8510.5010.6610.3011.24
UL Solutions Ord Shs Class.USD98.59+1.57+1.6283.46109.5196.6299.80
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.78+0.11+1.855.645.785.635.94
Unifirst Ord ShsUSD270.51+6.44+2.44243.26299.03262.11270.75
Unilever ADR Reptg 1 Ord S.USD57.57+1.48+2.6457.8757.9056.4857.89
UNION PACIFIC (UNP)USD271.28+2.61+0.97269.36272.70267.82271.52
Unisys Ord ShsUSD3.82-0.16-4.023.724.123.794.15
UNITED MICROELECTRONUSD19.90-0.11-0.5318.0018.9418.7020.80
United Natural Foods Inc.USD46.33-5.31-10.2845.0053.1840.4046.91
United Parcel ServiceUSD107.87+0.17+0.16105.25105.50106.07109.20
United Rentals Ord ShsUSD1 094.11+10.06+0.931 086.001 098.001 070.001 106.88
United States AntimonyUSD7.2700-0.5400-6.917.21007.28006.95007.8900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD412.72+6.15+1.51412.00412.50407.44413.00
Unity Software Ord ShsUSD28.43-0.37-1.2827.5028.6526.8629.65
Universal Corp.USD52.98+0.23+0.4452.7554.2252.4353.30
Universal Health Realty In.USD39.78+0.66+1.6939.0644.9838.9239.86
Universal Health Services .USD146.59+3.72+2.60146.61149.45141.74146.75
Universal Security Instrum.USD6.46+0.02+0.316.387.926.316.66
Unum Ord ShsUSD88.02+1.00+1.1486.8388.0187.1188.92
Unusual Machines IncUSD23.8700-1.9800-7.6623.300023.900021.940026.6200
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.55-0.08-4.911.511.601.501.68
URANIUM ENERGY ORDUSD10.65-1.97-15.5810.4810.6510.3012.15
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.01+0.66+1.1955.7456.5655.3756.46
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.67-0.17-0.6127.6031.9627.6628.16
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.48-0.09-3.322.402.492.442.66
V2X Inc.USD85.5200+0.8200+0.9777.2800136.830082.960087.0250
VAALCO ENERGY ORDUSD5.41-0.12-2.174.955.595.385.57
Valaris Ord ShsUSD87.47-3.92-4.2980.6288.6486.4892.44
VALE ADR REPTG ONE ORDUSD15.14+0.15+1.0014.9815.0114.7615.20
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD253.72-4.67-1.81254.00258.95246.47258.19
Valhi Ord ShsUSD14.20+0.06+0.4210.5214.5814.1414.49
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 ORDUSD167.70+0.46+0.28164.00166.00165.11172.68
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.40+2.78+3.4978.3487.0079.7082.62
Venture Global IncUSD12.46-0.38-2.9612.4812.6412.1112.67
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD96.4700+6.1500+6.8191.6000105.000091.330097.1850
Veralto Ord ShsUSD86.17+1.26+1.4874.9993.8983.8986.52
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.77+0.33+0.7345.8046.1444.7946.09
Vermilion Energy Ord ShsUSD11.12-0.51-4.3511.1611.4610.9111.50
Versigent Ord ShsUSD49.3700+0.3000+0.6142.000056.900048.220050.8850
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.10-0.08-3.462.042.242.012.29
Vertiv Holdings CoUSD289.47-11.10-3.69283.53285.00276.50307.13
VF Ord ShsUSD17.01+0.39+2.3216.2016.9216.7017.54
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.00+0.60+2.1727.9728.2527.5728.14
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.58-0.12-0.8513.0313.4913.4413.91
Virgin Galactic Holdings I.USD4.58+0.46+11.174.454.584.184.89
Virtus AllianzGI Artificia.USD26.16-0.29-1.1025.7728.3425.7527.00
Virtus AllianzGI Diversifi.USD27.19+0.03+0.0924.9330.0026.5228.30
Virtus AllianzGI Equity & .USD26.38-0.07-0.2625.5126.9925.9526.73
Visa Inc.USD325.06+5.39+1.68324.17326.10317.00325.49
Vishay Intertechnology Ord.USD58.59+1.37+2.3956.8057.8854.1566.65
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD146.13-0.77-0.52144.69145.39141.54150.30
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.6800-0.1500-0.8417.680019.730017.400017.8000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3400-0.1000-2.913.20003.25003.16503.4800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.37-0.03-1.801.241.381.301.44
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.47+2.27+6.2735.5940.8836.6838.81
Voyager Technologies Ord S.USD39.4400-2.9800-7.0338.000040.240036.290044.4300
Vulcan Materials AktieUSD279.00+9.02+3.34252.35280.39271.63279.42
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.45+1.50+2.0375.0076.0074.1375.69
W&T Offshore Inc.USD3.84-0.12-2.913.914.003.683.88
Wal-Mart Stores Inc.USD118.88-0.95-0.79119.21119.75118.00120.50
Walker & Dunlop Ord ShsUSD52.85+1.06+2.0550.0053.1552.1954.13
Wallbox Ord Shs Class AUSD2.79-0.08-2.622.523.032.752.86
Washington Prime Group Ord.USD--
Waste Connection USD157.53+3.82+2.49150.00173.68153.72158.63
Waste Management Ord ShsUSD221.24+5.10+2.36220.80223.99215.51222.20
Water Corp Ord ShsUSD371.15+7.81+2.15285.33398.00367.13377.25
Wayfair Ord Shs Class AUSD71.33+4.18+6.2269.5571.5067.6175.24
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.09+1.84+1.65108.51133.79110.93113.76
Wells Fargo & Co.USD82.00+1.04+1.2881.6182.3580.9382.56
WELLTOWER ORDUSD206.75+6.75+3.38202.92207.90199.02207.90
WESCO International Inc.USD355.61+2.38+0.67308.28391.33343.51365.95
West Fraser Timber Ord ShsUSD66.71+1.78+2.7461.0067.0764.9466.74
West Pharmaceutical Servic.USD334.69+14.94+4.67330.14339.50326.69336.82
Western Alliance Ord ShsUSD81.88+1.87+2.3481.5089.5580.3583.06
Western Copper and Gold Co.USD2.34-0.14-5.472.162.332.262.53
WESTERN UNION ORDUSD7.41+0.05+0.617.407.487.307.54
WESTINGHOUSE AI (WAB)USD265.69+6.06+2.33249.70267.09258.99267.59
Westlake Chemical Partners.USD23.22-0.10-0.4320.5923.4523.0223.40
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.57+0.54+3.1714.2617.8516.8817.75
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD148.26+0.71+0.48131.69149.06145.70151.14
WeyerhaeuSer REITUSD24.63+0.56+2.3322.3024.9024.2524.76
Wheaton Precious Metals Ak.USD112.56-2.31-2.01109.00116.30109.18116.52
Wheels Up Experience Ord S.USD7.19+0.09+1.257.207.696.757.77
WHIRLPOOL ORDUSD41.44+1.88+4.7540.8341.6439.5741.73
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.59-0.01-0.0170.5174.7670.6772.35
Williams Sonoma Ord ShsUSD213.16+10.67+5.27178.33213.00202.22215.72
Winnebago Industries Ord S.USD28.80+0.84+3.0026.0031.2028.2829.15
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD48.86-6.57-11.8546.5047.4045.1259.00
Wolverine World Wide Ord S.USD17.05+0.25+1.4915.4117.8116.6017.78
Woodside PetroleumUSD21.71+0.03+0.1420.0022.1021.3821.84
Woori Financial Group Inc.USD59.36+1.07+1.8451.6765.0058.6960.71
Workiva Inc.USD48.48+0.18+0.3747.7148.3347.1149.38
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD58.36+0.52+0.9052.1058.6158.3159.60
Worthington Steel Ord ShsUSD41.97+0.40+0.9640.2043.2240.4742.77
WPP ADR Representing 5 Ord.USD18.65+1.19+6.8218.3518.3918.4018.91
WR Berkley Ord ShsUSD67.21+0.46+0.6965.2968.7766.6367.82
WW Grainger Ord ShsUSD1 328.88+24.31+1.861 265.641 336.441 304.311 330.32
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.15-0.10-0.5516.7019.0018.0718.39
XCEL ENERGY ORDUSD77.87+0.25+0.3277.4978.1277.3078.53
Xerox Holdings Ord ShsUSD3.39-0.16-4.513.333.413.153.63
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD15.51-0.32-2.0215.1615.2815.0715.77
XPO Logistics Ord ShsUSD227.61+2.95+1.31210.11217.90216.50232.00
Xylem IncUSD110.84+1.32+1.20108.01111.42109.58111.84
Yalla Group Ltd. - ADRUSD5.41+0.07+1.314.815.915.295.57
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.29+1.62+3.4043.2649.5248.1549.94
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD27.6950-1.2950-4.4724.810027.790026.830031.7500
YPF Sociedad Anonima ADR E.USD53.66+0.12+0.2253.2056.0052.3054.20
Yum China Holdings Inc.USD42.71+0.38+0.9042.6646.6742.3443.00
Yum! Brands Inc.USD151.66+4.29+2.91151.00154.71146.61152.60
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.40-1.78-28.804.114.604.226.12
Zeta Global Holdings CorpUSD21.0900-0.6700-3.0820.300020.790019.880021.9800
ZIM Integrated Shipping Se.USD25.51-0.05-0.2025.0625.7025.1925.79
ZIMMER HOLDINGS INCUSD89.62+2.35+2.6988.2490.0087.2589.78
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.36+0.15+4.673.144.273.203.46
Zoetis Ord Shs Class AUSD82.13+3.31+4.2081.5082.2579.4582.32
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.95-0.15-0.6822.1622.5821.8722.36
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ
2026. június 9.
Nagy emelkedés után jöhet a visszaesés?
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

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

2026. június 5.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.70+0.13HUF
USDHUF307.89-0.05HUF
OTP40 270-0.15HUF
MOL3 832-1.54HUF
RICHTER11 720-1.01HUF
MTELEKOM2 688-1.75HUF
ERSTE BANK AG102.20-0.68EUR
BUX132 303.64-0.80
DAX24 271.13-0.66EUR

TermékUtolsó árVált.%Deviza 
BUX132 303.64-0.80
DAX24 271.13-0.66EUR
ATX5 998.95-0.16

TermékUtolsó árVált.%Deviza 
OTP40 270-0.15HUF
MOL3 832-1.54HUF
RICHTER11 720-1.01HUF
MTELEKOM2 688-1.75HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
4IG2048-2.85HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.70+0.13HUF
CHFHUF385.97-0.11HUF
USDHUF307.89-0.05HUF
EURUSD1.1553+0.08USD
EURCHF0.9218+0.03CHF
EURGBP0.8625-0.01GBP

TermékUtolsó árVált.%Deviza 
EBGOLDTS05416 162+36.20HUF
EBCBKTS3682+30.16HUF
EBCBKTS42170+28.79HUF
EBGOLDTL0329 287-33.71HUF
EBCBKTL6571-26.04HUF
EBCBKTL64129-22.75HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.684.12+0.23EUR
ISHARES CORE MSCI WORLD UC.121.03+0.09EUR
Vanguard FTSE All-World UC.159.60+0.06EUR
BTCetc Bitcoin Exchange Tr.47.23+0.36EUR
iShares NASDAQ 100 UCITS E.1 433.40+0.07EUR

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

Beszéljünk megint róla… (SpaceX)

Beszéljünk megint róla, aztán — azt nem mondom, hogy többet nem, de valószínűleg — ritkítjuk ez irányú...

2026. június 10.

A növekvő feszültség ellenére esik az olaj ára

Emelkedés után, az újabb feszültségek ellenére...

2026. június 10.

Továbbra is nyomás alatt az arany

Az arany árfolyama tovább esik amiatt, hogy az Egyesült Államok...

2026. június 10.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Beszéljünk megint róla… (SpaceX)

Beszéljünk megint róla, aztán — azt nem mondom, hogy többet nem, de valószínűleg — ritkítjuk ez irányú...

2026. június 10.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Chart

OTP: Mozgóátlagok alá esett

CHART

Az elmúlt napokban enyhe csökkenés jellemezte az OTP árfolyamát, melynek hatására a...

2026. június 8.

MOL: Időt nyert

CHART

A MOL hivatalos engedélyt kapott az OFAC-tól arra, hogy a szombaton lejárt határidő helyett 2026. június 16-ig...

2026. június 8.

Richter: Nyomás alatt

CHART

A múlt heti osztalékszelvény-vágás óta az eladók vannak túlsúlyban a Richter...

2026. június 8.

MTel: Csúcsról fordult

CHART

Múlt hét kedden új történelmi csúcsra ugrott az MTel, ahonnan azonban lefordult az árfolyam. A...

2026. június 8.

BUX: Megtarthatják a mozgóátlagok

CHART

A rövidtávú, 20 és 30 napos mozgóátlagok jelenthetnek támaszt a BUX index számára,...

2026. június 8.

S&P 500: Izgalmas napok

CHART

A hét elején tovább menetelt az S&P 500, és új történelmi csúcsra emelkedett. Ezen a...

2026. június 5.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

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

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

SZTORI

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

2026. május 26.

Elemzés

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Agrár sarok

Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

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

2026. május 18.

Videó

Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

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

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

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

2026. május 22.
A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

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

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

2026. május 15.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben