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 ORDUSD2.03+0.05+2.532.012.051.962.03
3M Co.USD151.20-1.35-0.89150.66151.81150.09152.68
A K A BRANDS HOLDING ORDUSD10.00+0.02+0.204.0011.4010.3410.34
A.O. Smith AktieUSD63.37-3.57-5.3362.5163.7162.1466.56
A10 Networks Inc.USD25.51+0.46+1.8224.9426.0025.0325.69
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD101.53+1.11+1.11101.36101.55100.63102.48
ABBVIE ORDUSD208.41-0.12-0.06208.00209.67205.55209.82
ABERCROMBIE AND FITCH CL A.USD91.44+0.18+0.2091.2193.2390.8293.40
Abundia Global Impact Grou.USD1.095-0.025-2.231.0601.1801.0901.125
ACCENTURE CL A ORDUSD194.04+3.67+1.93194.25195.99191.51196.45
ACTINIUM PHARMACEUTICALS I.USD1.25+0.15+13.641.201.271.081.29
ADC Therapeutics Ord ShsUSD4.36+0.50+12.954.384.403.804.38
ADECOAGRO ORDUSD13.31-0.25-1.8412.8613.2912.7613.51
Adient PlcUSD20.4900-0.0400-0.1920.090020.890020.205021.8100
ADT Ord ShsUSD6.99+0.01+0.076.977.306.967.07
Advance Auto Parts AktieUSD56.89+0.88+1.5755.0058.5854.8057.00
ADVANSIX ORDUSD23.03-0.28-1.2022.5723.4822.8323.40
Aegon ADRUSD8.02-0.03-0.316.968.707.998.05
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.45+0.05+0.3114.4114.4514.4014.46
Aeva Technologies Ord ShsUSD14.93+0.81+5.7414.7515.2314.3115.20
AFLAC ORDUSD113.00+1.06+0.95110.80114.22111.73113.41
AG Mortgage Investment Tru.USD7.89-0.01-0.137.807.977.857.93
AGCO ORDUSD115.24-7.34-5.99114.73115.90113.95121.59
AgEagle Aerial Systems Inc.USD1.06+0.02+1.441.031.071.011.06
AGILENT TECHNOLOGIES ORDUSD119.76-0.64-0.53119.00121.65119.15121.81
agilon health Ord ShsUSD26.84+4.16+18.3426.3627.0021.8927.00
Agnico Eagle Mines LimitedUSD214.34-5.60-2.55214.00218.65213.72220.16
Agree Realty REIT Ord ShsUSD78.02+0.22+0.2877.6678.4277.3278.12
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD295.21-1.42-0.48294.82296.00293.29296.98
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.37-7.25-4.13168.12169.51167.08175.00
Alamos Gold Ord Shs Class .USD47.82-0.96-1.9747.7548.0047.5948.88
ALASKA AIR GROUP ORDUSD42.54-0.08-0.1942.7043.5041.9443.57
Albany International Ord S.USD56.65-1.71-2.9356.2457.0956.6058.10
ALBEMARLE ORDUSD185.45-4.41-2.32184.93185.60183.89189.85
Albertsons Companies IncUSD16.61+0.27+1.6216.5516.8016.1716.87
Alcoa Ord ShsUSD70.37-1.47-2.0570.3370.5370.1772.01
ALCON AGUSD80.73+0.79+0.9979.1682.3380.4181.68
Alexandria Real Estate Equ.USD47.59+2.20+4.8546.6947.7545.0647.77
Algonquin Power Utilities .USD6.36+0.06+0.876.346.996.266.39
Alibaba Group Holding Ltd.USD133.25+1.90+1.45133.90133.95131.37133.60
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD156.88-6.15-3.77156.00156.84156.67163.85
Allegion Ord ShsUSD141.70-5.32-3.62136.54156.31140.22146.47
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 ShsUSD31.80+0.08+0.2531.2434.7331.6531.86
Allison Transmission Holdi.USD125.87-2.40-1.87125.83128.31124.83129.10
Allstate Corp.USD218.26+3.38+1.57214.02220.00213.63219.48
ALLY FINANCIAL ORDUSD42.24-0.34-0.7938.5143.0042.1743.13
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD193.74+6.88+3.68193.65199.00183.01195.22
ALPHA PRO TECH ORDUSD4.61-0.09-1.914.405.254.554.74
Alpine Income Property Tru.USD19.45-0.01-0.0519.1120.0019.2519.50
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 ShsUSD25.36-0.46-1.7825.5026.0024.7525.84
Altria Group Inc.USD64.44-1.18-1.8064.4264.4464.2965.35
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.15-0.01-0.163.153.243.123.27
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14-0.01-0.163.093.183.133.17
Ambow Education American D.USD2.38+0.05+2.071.472.472.282.42
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.67+0.13+8.121.651.661.491.67
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.61-0.40-0.9840.6141.4840.3341.12
Amentum Holdings Ord ShsUSD27.58+0.10+0.3627.5827.7527.3528.10
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD110.76-1.11-0.99109.26112.93110.25111.52
AmerescoUSD25.64-0.17-0.6625.1226.1325.1926.00
AMERICA MOVIL ADR REP 20 S.USD26.30+0.03+0.1125.8027.2425.9226.53
American Assets Trust REIT.USD20.19+0.04+0.2019.9120.2819.9820.20
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD19.42+1.65+9.2919.4419.5018.3719.44
AMERICAN ELECTRIC POWER OR.USD134.39-1.07-0.79133.60135.42133.69135.06
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD329.07+2.11+0.65329.07329.89327.24332.40
AMERICAN FINANCIAL GROUP O.USD130.61+0.92+0.71119.60133.14128.17131.09
American Homes 4 Rent REIT.USD30.17+0.05+0.1529.8530.4929.9830.28
American International Gro.USD77.10+0.08+0.1076.3178.0276.6677.99
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD75.27-0.59-0.7874.9175.7174.5375.56
AMERICAN TOWER CORP.USD176.96+0.55+0.31176.30176.95176.22178.70
AMERICAN WATER WORKS ORDUSD130.35-3.04-2.28128.71131.00128.79132.27
American Well Corp.USD6.50+0.99+17.975.956.205.506.76
AMERICAS GOLD AND SILVER O.USD6.10+0.07+1.086.106.405.846.33
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD468.25+6.26+1.36461.68475.74462.88471.40
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD147.03-1.69-1.14147.05147.43144.50148.72
Amprius Technologies Ord S.USD18.29+0.40+2.2417.9618.3917.4718.52
AMTD Digital 5 American De.USD1.76+0.02+0.861.601.751.681.77
ANGLOGOLD ORDUSD104.53-5.27-4.80104.56106.00104.40109.09
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD75.29-0.30-0.4075.0275.6475.2775.91
Annaly Capital Management .USD22.66+0.26+1.1422.6022.6822.2622.70
Annovis Bio Ord ShsUSD1.76+0.03+1.731.651.851.701.80
Antero Midstream Ord ShsUSD21.27+0.02+0.0919.2121.5521.0621.39
Antero Resources Aktie USD36.33+0.22+0.6136.4036.6035.9936.67
Aon Ord Shs Class AUSD328.11+5.09+1.57324.84330.30321.75329.29
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.11+0.01+0.244.074.664.034.13
APOLLO COMMERCIAL REAL EST.USD11.23+0.16+1.4010.8511.2511.0011.24
Apollo Global Management O.USD120.58+5.76+5.02120.75122.60116.50121.13
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.51-0.15-1.1812.4012.6712.4512.65
Applied Industrial Technol.USD284.5-7.5-2.58284.3285.1284.2291.8
Aptiv Ord ShsUSD58.46-0.62-1.0457.8560.2857.5459.47
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.91+0.11+1.417.838.037.837.94
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD61.56-0.49-0.7961.0062.7961.0461.83
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.07+0.40+7.056.116.125.736.09
Archer Daniels Midland Akt.USD66.98-1.86-2.7066.9768.4366.8668.64
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.71+0.70+3.0423.7024.1622.6123.87
Ares Commercial Real Estat.USD5.27+0.10+1.844.865.785.165.28
ARGAN ORDUSD606.94+3.03+0.50595.00610.00589.69606.94
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.USD20.29-1.36-6.2820.0020.6920.1821.44
ARISTA NETWORKS INC. USD154.28-0.09-0.06154.19154.60150.52155.23
Arlo Technologies Ord ShsUSD14.52+0.60+4.3114.2014.6013.9514.57
ARMOUR Residential REIT Or.USD17.57+0.03+0.1417.5217.5617.3617.59
ARROW ELECTRONICS ORD SHSUSD168.85-4.81-2.77168.39169.70168.00173.44
ARTHUR J GALLAGHER ORDUSD223.22+3.31+1.51220.02225.82219.05224.46
Artisan Partners Asset Man.USD37.60-0.26-0.6937.2038.3337.3838.26
Asana IncUSD6.08+0.59+10.665.946.125.596.11
ASE Industrial Holdings Co.USD27.23+0.36+1.3427.2227.8826.6427.73
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.93+0.05+1.742.423.192.822.97
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.33+0.02+0.603.323.353.303.49
ASSURANT ORDUSD224.00+1.73+0.78203.94226.88221.39224.57
ASTRAZENECAUSD201.33-3.05-1.49200.00203.06199.50204.39
At Home Group Inc.USD--
AT&T Inc. USD25.48-0.14-0.5525.4525.6625.4225.78
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD67.70-1.19-1.7367.1768.2466.5368.27
Atlas Crest Investment Ord.USD11.73+0.11+0.9511.2413.0211.5911.77
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD186.28-1.89-1.00184.41186.57185.36187.50
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.36+0.23+1.2716.7519.3518.1218.54
AUTOZONE ORDUSD3 538.63+30.13+0.863 536.433 600.003 481.753 552.13
AVALONBAY COMMUNITIES REITUSD171.29+0.29+0.17170.79171.92169.50171.33
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.37+0.17+2.018.218.468.268.49
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD168.05-2.80-1.64167.49168.70167.65170.97
Avient Ord ShsUSD37.52-0.40-1.0536.7838.2537.4037.99
AVINO SILVER AND GOLD MINE.USD7.17-0.06-0.837.177.567.037.52
Avista Ord ShsUSD41.42-0.28-0.6740.6142.5041.2741.53
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.57+0.01+1.850.510.570.550.58
Axalta Coating Systems Ord.USD28.07-0.69-2.4027.5528.5627.9428.67
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD94.78+0.82+0.8793.0496.5193.3895.78
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.54-0.04-0.635.055.605.445.59
B2GOLD ORDUSD4.91-0.04-0.714.485.074.825.02
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD157.2-4.1-2.56156.5157.3156.6161.3
Baker Hughes Co.USD60.07-1.42-2.3160.0360.4759.9261.93
Bakkt Holdings IncUSD9.25+0.27+3.019.009.608.869.40
BALL ORDUSD--
Banc of California Inc.USD18.57+0.05+0.2716.8020.1618.4018.76
Banco BBVA Argentina ADRUSD16.29+0.23+1.4315.8217.0015.8116.29
BANCO BILBAO VIZCAYA ARGEN.USD23.33-0.29-1.2122.8623.7723.2423.41
Banco BradescoUSD4.12+0.01+0.124.084.174.094.17
Banco Macro ADR Representi.USD82.63+1.02+1.2481.0684.2780.4482.72
BANCO SANTANDER BRASIL ADR.USD6.37-0.09-1.325.576.676.326.46
BANCO SANTANDER CENTRAL HI.USD12.48-0.08-0.6412.4012.5112.4312.56
Bank Amer DS Repstg 1 1000.USD17.42+0.01+0.0717.3518.9617.4017.47
Bank of AmericaUSD54.32+0.97+1.8154.2554.3153.7155.40
Bank of Hawaii Ord ShsUSD78.66-0.46-0.5877.1580.2077.9779.19
BANK OF MONTREAL ORDUSD149.50+1.11+0.75146.59162.82148.50149.60
Bank of Nova ScotiaUSD75.34+0.86+1.1574.4576.1174.4575.39
Bank of NT Butterfield & S.USD55.83-0.09-0.1654.7756.9455.0855.95
BARCLAYS ADR REP 4 ORDUSD23.91-0.01-0.0423.9125.0023.8324.06
BARK Ord ShsUSD10.07+0.75+8.059.5311.669.3110.41
BARRICK GOLD ORDUSD44.96+0.45+1.0144.3045.2044.0145.17
BARRICK GOLD ORDUSD8.80+0.08+0.866.859.158.678.91
BARRICK MINING ORDUSD43.07-0.75-1.7143.1043.1542.8744.05
Bath And Body Works Ord Sh.USD17.94-0.36-1.9717.9519.6617.8918.27
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.75+0.07+1.235.205.985.705.82
Bausch Lomb Ord ShsUSD16.87+0.16+0.9613.9518.4516.7016.91
BAXTER INTL ORDUSD17.61+0.02+0.0917.5317.8817.5317.76
BAYTEX ENERGY ORDUSD4.21-0.01-0.243.804.284.194.27
BCE Ord ShsUSD23.84-0.01-0.0423.6023.9823.6923.97
Beazer Homes USA Inc.USD21.82-0.07-0.3221.4022.2521.5221.95
BECTON DICKINSNUSD155.50-0.23-0.15155.55157.08154.55157.04
Berkshire Hathaway Inc. BUSD473.80-3.74-0.78474.47474.60473.74478.77
BERKSHIRE HATHWAY CL A ORDUSD713 007.05-3 776.12-0.53--711 111.00717 176.04
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD63.39+1.33+2.1463.3063.5261.9063.55
Beta Technologies Ord Shs .USD18.2700+0.9900+5.7318.000018.390017.270018.2800
BHP Billiton LimitedUSD79.49+0.32+0.4078.9879.4078.7779.80
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.80+0.28+7.813.843.863.553.81
Bill com Holdings Ord ShsUSD39.31+2.31+6.2439.3239.5937.5939.40
Bio Rad Laboratories Inc.USD296.07+3.84+1.31290.81300.66292.15297.50
BIOHAVEN ORDUSD10.36-0.09-0.819.7510.8010.1910.77
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.81+0.18+0.4836.6041.2836.4638.25
BitGo Holdings Ord Shs Cla.USD10.48+0.21+2.0410.3010.6010.1110.50
BitMine Immersion Technolo.USD22.3100+0.8300+3.8622.330022.400021.150022.4400
Black Hills Corp.USD76.56-0.04-0.0575.5078.0875.9778.69
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.64+0.14+1.0413.6515.1913.4513.72
BLACKBERRY ORDUSD4.12+0.15+3.654.104.144.014.14
BlackRock Ord ShsUSD1 048.61-5.95-0.5610461 049.251 043.451 062.00
BLACKSKY TECHNOLOGY CL A O.USD33.08+1.04+3.2332.9533.1230.8033.43
Blackstone Group Ord Shs C.USD130.23+3.90+3.09130.19130.72126.77131.19
Blackstone Mortgage Trust .USD20.12+0.15+0.7519.8820.2519.8020.13
Blend Labs Ord Shs Class AUSD1.55+0.12+8.041.411.641.451.56
Block IncUSD67.98+1.83+2.7667.7968.3766.1068.33
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD213.72-5.31-2.42212.00212.18211.16229.55
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.64+0.30+2.6511.4011.7011.3811.66
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.93+0.76+8.239.9310.009.3210.11
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD224.08+0.31+0.14223.75223.95221.65224.72
Boise Cascade Ord ShsUSD78.96-2.76-3.3878.3979.4978.6781.36
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.32+0.06+4.761.271.391.271.31
Boot Barn Holdings Ord ShsUSD157.99-1.20-0.75157.18158.85156.39160.53
Booz Allen Hamilton Holdin.USD82.30+0.88+1.0882.0382.5681.1583.29
BORGWARNER INC (BWA)USD52.50-1.20-2.2351.7557.8351.9253.53
Borr Drilling Ltd.USD5.50-0.21-3.605.475.675.405.88
Boston Beer Company Inc.USD244.37+7.99+3.38243.90244.51233.35245.46
Boston Omaha Ord Shs Class.USD12.22+0.15+1.2411.0013.3511.9512.41
BOSTON PPTY STKUSD55.96+0.93+1.6954.8756.8954.6056.18
BOSTON SCIENTIFIC DL-01USD64.60+0.78+1.2264.5665.2563.7065.15
BOX CL A ORDUSD23.82+1.50+6.7023.3524.0822.3423.87
BOYD GAMING ORDUSD85.99-1.76-2.0185.6286.5385.6188.20
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.12-0.05-0.1145.9646.4045.7046.39
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.48-0.05-1.792.202.782.472.52
Brandywine Realty Trust RE.USD2.81+0.05+1.632.772.852.752.82
Brasilagro - Cia Bras de P.USD4.12-0.02-0.483.764.144.094.14
BRASKEM ADR REP 2 CL A PRFUSD3.72-0.29-7.133.603.903.664.05
BRC Ord Shs Class AUSD0.839+0.009+1.060.7580.8550.8020.852
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.USD5.96+0.03+0.425.225.965.905.98
Brinker International Inc.USD157.26-1.99-1.25154.18160.00156.78161.46
Bristol-Myers Squibb Co.USD57.88-0.20-0.3457.2758.8557.2258.16
BRITISH AMERICAN TOBACCO A.USD56.69-0.83-1.4356.6656.9456.6257.37
Brixmor Property Group REI.USD30.13+0.08+0.2529.8130.3229.6630.14
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD160.87+2.26+1.42157.71161.12159.27163.64
Brookfield Asset Managemen.USD48.84+1.36+2.8547.8948.7347.7249.11
Brookfield Infrastructure .USD42.51-0.12-0.2841.6943.3442.4242.87
Brookfield Infrastructure .USD37.01-0.23-0.6035.5539.0036.8937.29
Brookfield Ord Shs Class AUSD46.51+0.96+2.1146.5047.0045.7146.80
Brookfield Renewable CorpUSD43.66+1.13+2.6642.8144.5642.3843.70
Brookfield Renewable Partn.USD35.39+0.55+1.5834.7035.8034.5135.47
Brooklyn ImmunoTherapeutic.USD7.35-0.06-0.786.597.507.297.48
Brooks Automation Ord ShsUSD--
Brown & BrownUSD67.41+0.87+1.3166.4668.0066.4267.95
BROWN FORMAN CL B ORDUSD29.60+0.39+1.3429.8031.2528.2730.28
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.37-2.16-5.7435.4036.0235.0037.38
Build A Bear Workshop Ord .USD37.00-1.04-2.7336.0038.3236.7738.26
Builders FirstSource Ord S.USD85.06-2.71-3.0984.9688.8883.9388.01
Bullish Ord ShsUSD41.68+1.06+2.6141.4041.7839.5341.70
Bunge Global Ord ShsUSD119.97-2.36-1.93118.76120.50118.69123.19
Butterfly Network Ord Shs .USD4.87+0.43+9.574.734.904.494.87
BWX Technologies Ord ShsUSD238.27+0.28+0.12238.43240.67235.33240.41
C3 ai Ord Shs Class AUSD9.52+1.12+13.339.539.588.549.58
Cadre Holdings Ord ShsUSD33.09-0.14-0.4227.5237.0032.6433.55
CAE Ord ShsUSD27.97-0.01-0.0227.4028.4927.7628.08
California Water Service G.USD44.67-0.47-1.0344.3745.0244.2745.08
CALIX NETWORKS ORDUSD49.09+0.30+0.6148.8249.5848.0649.20
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD101.33-0.45-0.44100.96101.88100.46101.93
CAMECO CORP.USD119.09+3.03+2.61119.00119.90115.20121.34
CAMECO CORP.USD101.52+3.21+3.27100.74101.1098.31101.52
CAMECO CORP.USD2.40+0.02+0.842.362.422.382.41
Campbell Soup Ord ShsUSD20.49+0.49+2.4520.4020.5819.7620.70
Camping World Holdings Ord.USD6.85-0.36-4.936.726.956.697.31
Canadian Imperial Bank of .USD107.28+1.14+1.07105.21109.41106.24107.52
Canadian National Railway .USD109.95-2.01-1.80108.10120.49109.87111.77
Canadian Pacific Kansas Ci.USD81.02-1.17-1.4273.6288.6881.0182.28
Cango American Depositary .USD0.45-0.01-2.760.430.500.440.48
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD203.01+3.17+1.59202.20204.85200.38204.41
Capri Holdings Ord ShsUSD19.77-0.01-0.0319.4320.1119.0020.25
CARDINAL HEALTH ORDUSD211.79-3.16-1.47211.75215.00211.03214.23
CareTrust Reit Ord ShsUSD39.73+0.38+0.9739.1240.3939.0139.82
Carlisle Companies Ord ShsUSD350.64-7.08-1.98350.31351.23347.97355.13
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD40.49-1.17-2.8140.4541.0040.1741.66
Carnival Corp.USD28.84+0.15+0.5128.7429.0028.2729.13
Carnival PlcUSD28.80+0.20+0.7028.8029.0628.2129.04
Carriage Services Ord ShsUSD46.9400-0.6700-1.4146.500047.680046.540047.6300
Carrier Global Ord ShsUSD58.56-6.11-9.4458.5658.8057.7064.01
Carters Ord ShsUSD36.22+1.42+4.0835.9436.5534.3836.42
Carvana Co.USD371.14-3.07-0.82370.00372.75368.68386.00
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.USD770.09-24.16-3.04770.22771.55756.65789.97
Cava Group Ord ShsUSD88.48+0.30+0.3488.4488.7587.5090.25
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD304.85+4.10+1.36304.25334.21300.75305.67
CBRE Group IncUSD147.46+0.39+0.27146.83148.24145.77148.84
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.78+0.13+0.2844.5046.3845.3346.16
Celanese Ord ShsUSD64.76-0.34-0.5263.6066.5363.6065.81
Celestica Ord ShsUSD382.13-2.22-0.58381.16388.00375.00393.00
CEMEX ADRUSD11.89+0.07+0.5511.5412.0011.6711.98
Cenovus Energy AktieUSD25.45-0.28-1.0723.2425.4025.3525.83
Centene Ord ShsUSD37.58+0.32+0.8537.2837.7336.6637.75
CenterPoint Energy Ord ShsUSD42.47-0.43-1.0042.0542.9142.3342.86
Centerra Gold Ord ShsUSD19.39-0.41-2.0519.4219.9019.2619.93
Central Puerto SAUSD15.42+0.01+0.0313.7416.7115.0215.52
CENTRUS ENERGY CL A ORDUSD197.91+4.80+2.49200.00200.80194.84203.83
Century Communities Inc.USD58.82-1.52-2.5157.6859.9758.7559.92
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD120.81+1.85+1.55119.50120.75118.90120.83
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.25-0.01-0.166.006.326.116.44
Charles Schwab DS Each Rep.USD18.23-0.03-0.1617.6821.1618.2318.31
CHARLES SCHWAB ORDUSD100.29+1.91+1.94100.35100.9999.09100.76
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.99-0.41-0.20207.96208.02207.93208.22
Chatham Lodging Trust REIT.USD8.70+0.03+0.358.379.748.628.80
CHEGG INC.USD1.09+0.12+12.181.071.080.951.10
Chemed Corp.USD377.64+1.23+0.33377.09378.42372.95378.00
CHEMOURS ORDUSD23.03+0.14+0.5922.5823.1022.2723.06
CHENIERE ENERGY ORDUSD256.95-2.73-1.05256.00258.49256.09261.15
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.63-0.43-0.6959.9267.8461.0062.27
Cherry Hill Mortgage Inves.USD2.67-0.01-0.192.552.782.652.70
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD184.89-2.13-1.14184.50184.80184.04187.24
Chewy Inc.USD27.19+1.30+5.0027.0027.3026.3827.24
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 .USD1.86-0.22-10.581.672.151.802.16
China Yuchai International.USD42.33+0.17+0.4041.4743.1341.0042.77
Chipotle Mexican Grill Inc.USD35.25+0.33+0.9335.2535.5034.9335.52
ChowChow Cloud Internation.USD0.4517-0.0327-6.750.41710.49930.45020.4835
Chubb Ord ShsUSD327.25+1.51+0.46327.27358.21324.65330.00
Church And Dwight Ord ShsUSD94.64-0.89-0.9394.3094.9194.0395.79
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.36+0.01+0.371.341.381.321.37
CIENA CORP.USD475.83+8.64+1.85476.00477.77454.34481.28
Cigna Corp.USD268.62-3.98-1.46265.50274.00264.90271.53
Cinemark Holdings Ord ShsUSD29.89-0.57-1.8726.9530.0529.6030.63
CION Investment Ord ShsUSD7.620+0.320+4.386.9308.5307.3107.620
Circle Internet Group Ord .USD105.50+0.01+0.01106.30107.00102.93108.70
Citigroup Inc.USD131.67+2.09+1.61131.30132.30130.57132.86
Citizens Financial Group O.USD65.19+0.32+0.4965.1567.4564.3365.65
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD296.05-8.36-2.75290.29301.77295.11304.15
Clear Secure Inc.USD51.10+2.71+5.6050.8851.5048.5151.27
CLEARSIGN COMBUSTION ORDUSD5.84+0.46+8.555.405.955.605.96
Clearwater Analytics Holdi.USD24.05-0.01-0.0424.0324.1024.0424.10
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.28+0.14+0.3539.8240.4339.7740.35
Cleveland Cliffs Ord ShsUSD9.67+0.22+2.339.669.729.459.73
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.335+0.055+1.682.6803.5403.2233.420
CLOROX ORDUSD102.90-1.54-1.47102.72104.44102.39104.59
Cloudera Ord ShsUSD--
Cloudflare Inc.USD190.02+11.37+6.36190.54191.00182.00190.88
CMB.TECH ORD SHSUSD13.11+0.35+2.7013.0013.4413.0113.47
CMS ENERGY ORDUSD77.50-1.33-1.6876.8378.4277.4378.62
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.75+0.11+4.172.552.962.502.89
Cnx Resources Ord ShsUSD39.36+0.99+2.5837.7941.4638.1439.46
Coca-Cola Co.USD75.33-0.57-0.7575.3275.4374.7275.74
COCA-COLA FEMSA ADR REP 10.USD103.25+0.41+0.40101.22103.20102.13104.01
COEUR D ALENE ORDUSD19.67-1.50-7.0919.7819.8119.6521.13
Cohen & Steers Quality Inc.USD12.92+0.02+0.1612.5013.3712.8512.94
Cohen and Steers Infrastru.USD26.32-0.16-0.6023.6826.5526.2826.62
Colgate PalmoliveUSD83.51-0.65-0.7783.5083.9582.6084.36
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.13-0.98-6.0814.8715.4014.9716.31
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 648.29-2.19-0.131 649.051 659.391 598.471 659.39
Commercial Metals Co.USD64.91-1.04-1.5759.0166.0164.4866.42
COMPANHIA ENERG ADR REPG O.USD2.68-0.02-0.562.652.692.652.72
Compania Cervecerias Unida.USD12.18-0.09-0.7310.8014.4012.1412.36
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.10+0.06+1.813.103.173.073.15
COMSTOCK RESOURCES ORDUSD16.28+0.03+0.1816.0516.5016.0116.47
CONAGRA FOODS ORDUSD14.09-0.20-1.3714.2014.2514.0414.33
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD39.45-0.28-0.7039.1239.7939.1040.03
ConocoPhillipsUSD118.87+0.08+0.07118.74119.56117.35120.36
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.30-1.36-1.22109.94111.36109.95111.45
CONSTELLATION BRANDS USD163.95-0.55-0.33163.50164.95162.49165.49
CONSTELLIUM SE CL A ORDUSD29.66-0.87-2.8529.6430.2429.6531.20
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD120.74-0.16-0.13118.34125.00119.76122.87
Core Laboratories Ord ShsUSD16.46+0.19+1.1415.8318.4515.9716.55
Core Scientific Tranche 1 .USD12.51+0.39+3.2211.7613.6011.9412.68
Core Scientific Tranche 2 .USD19.02+0.38+2.0415.3222.7918.7119.13
Corebridge Financial Ord S.USD26.83+1.26+4.9126.3027.3525.7827.12
CORECIVIC ORDUSD20.08+0.13+0.6519.5721.5019.8320.46
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD168.25-4.57-2.64168.10168.24164.02173.77
Corpay Ord ShsUSD324.04+3.56+1.11317.71327.57320.73327.17
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD81.34-1.61-1.9481.1481.9181.1482.91
Costamare IncUSD17.23-0.17-0.9816.8917.6917.0117.58
Coterra Energy Ord ShsUSD31.60-0.07-0.2231.4932.3031.3131.98
COTY CL A ORDUSD2.31+0.03+1.102.252.332.282.33
Coupang Ord Shs Class AUSD21.31+0.59+2.8221.3621.3920.3921.59
Coursera Ord ShsUSD6.16+0.22+3.626.016.255.946.23
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 CompanyUSD12.21+0.03+0.2512.1012.5012.0112.34
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.USD116.23-1.18-1.01114.28118.51115.54117.81
Crown Castle International.USD85.62-0.65-0.7585.2887.0085.4587.05
Crown Holdings Ord ShsUSD104.92-2.23-2.08104.49105.37104.67107.00
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD37.49-0.46-1.2136.7438.2137.4238.25
CS Disco IncUSD4.21+0.44+11.673.665.023.864.24
CTO Realty Growth Ord ShsUSD19.64-0.12-0.6117.7519.9819.5119.75
CubeSmart REIT Ord ShsUSD38.95-0.67-1.6838.5342.4638.6939.40
Cullen Frost Bankers Ord S.USD142.10-0.26-0.18140.05144.78140.79142.76
CULP INCUSD3.00-0.01-0.332.394.762.963.06
CUMMINS ORDUSD601.26-14.30-2.32601.01601.86586.49612.46
Curbline Properties Ord Sh.USD27.16-0.15-0.5524.0631.0427.0127.27
Curtiss Wright Ord ShsUSD731.75-10.86-1.46724.17746.43723.64743.04
CVR Energy Ord ShsUSD31.65+1.52+5.0431.0332.2530.0332.06
CVS HEALTH ORDUSD74.99-2.64-3.3974.9975.1474.8777.45
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD144.21-1.04-0.72143.10145.25142.79144.78
D Wave Quantum Ord ShsUSD20.79+3.82+22.5121.8821.9417.7721.04
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7050-0.0050-0.095.66006.40005.58005.8200
DANA HOLDING ORDUSD35.39-1.21-3.3131.9736.0634.6636.41
Danaher Ord ShsUSD198.07-0.54-0.27194.96198.00197.28199.48
Danaos Ord ShsUSD116.31-2.11-1.78116.20118.55115.37120.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD21.68+0.47+2.2221.7222.2021.3022.30
DARDEN REST STKUSD199.72+1.74+0.88195.83203.57196.73202.30
Darling Ingredients Inc.USD58.42-1.18-1.9858.3259.6057.8959.92
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD108.88+1.07+0.99108.34109.24108.15110.32
DEERE ORDUSD576.72-19.33-3.24576.64577.99572.10593.86
Delek Logistics Partners L.USD48.71+0.14+0.2947.8655.0348.0049.05
Dell Technologies Ord Shs .USD177.33-7.18-3.89177.52177.88177.00182.99
Delta Air Lines Inc.USD72.01+0.31+0.4372.0472.1870.8773.40
Deluxe Ord ShsUSD28.94-0.19-0.6526.2129.1428.6029.26
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.87+0.11+2.933.864.003.764.02
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD29.67-0.43-1.4329.5529.6529.0230.00
DEUTSCHE BANKUSD33.52-0.16-0.4630.4133.6833.2733.58
DEVON ENERGY ORDUSD45.22-0.03-0.0745.0645.2344.7345.69
DHT Holdings Ord ShsUSD17.68+0.50+2.8817.6617.7617.4618.16
DIAGEO ADR REP 4 ORDUSD79.66-0.84-1.0479.4079.8879.1680.96
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.26+0.04+15.380.240.300.260.32
DIANA SHIPPING ORDUSD2.52+0.01+0.402.522.632.492.60
Dicks Sporting Ord ShsUSD216.89+0.65+0.30216.29217.84214.52219.30
Diebold Nixdorf IncUSD84.78-0.71-0.8375.8486.4784.5785.98
Digital Realty Pref Shs Se.USD19.9600+0.0900+0.4519.250022.600019.930020.1100
Digital Realty Trust REIT .USD195.72-0.07-0.04195.00196.21193.03195.97
DigitalOcean Holdings Inc.USD77.70+4.25+5.7977.1877.7574.3779.75
DILLARDS CL A ORDUSD606.09+2.00+0.33605.43606.48596.99608.29
DINEEQUITY ORDUSD27.72+1.14+4.2927.1430.5526.3127.89
Direxion Daily Financial B.USD42.90-0.96-2.1942.7242.9742.4843.77
Direxion Daily FTSE China .USD35.41+0.01+0.0135.3035.3834.5635.53
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.54-0.23-1.4615.2017.0015.5115.80
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD63.02+1.08+1.7457.2669.3462.0163.06
Dole Ord ShsUSD14.93-0.46-2.9913.7116.9914.9315.41
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD121.58+1.99+1.66121.57121.84117.65121.75
DOMINION ENERGY ORDUSD62.38-1.34-2.1062.4962.5962.1863.40
Dominos Pizza Inc.USD368.07-1.10-0.30368.19370.98365.45370.00
Donaldson Ord ShsUSD88.60-0.64-0.7288.0789.0487.0288.84
Donnelley Financial Soluti.USD49.62+0.91+1.8749.3350.0148.6150.02
DoorDash Inc.USD179.94+16.39+10.02180.14180.90164.19180.96
Dorian LPG LTDUSD35.62+1.03+2.9834.9336.0234.9635.71
DoubleVerify Holdings Ord .USD10.55+0.43+4.2010.5410.7810.2010.57
Douglas Elliman Ord ShsUSD1.79+0.08+4.391.581.801.701.80
Douglas Emmett REIT Ord Sh.USD10.16+0.30+3.049.9310.159.7710.23
Dover Ord ShsUSD215.38-3.10-1.42215.52224.41212.04217.66
Dow Ord ShsUSD38.84-0.33-0.8338.8038.9038.7239.42
Doximity Ord Shs Class AUSD23.91+1.66+7.4623.5524.0022.6823.97
DR REDDYS LABORATORIES ADR.USD12.95-0.19-1.4112.5214.1012.8613.37
DRDGold LtdUSD30.78-1.42-4.4130.0031.3630.6932.15
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD132.07-0.55-0.41130.00134.43131.04132.59
DTE ENERGY ORDUSD146.74-1.00-0.68147.00161.19145.87147.33
Ducommun Ord ShsUSD141.29-0.20-0.14138.61144.15138.93143.00
Duke Energy Ord ShsUSD127.98-1.80-1.39127.85129.53127.93129.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD51.72-0.40-0.7651.7553.5051.7153.39
DXC Technology Co.USD12.64+0.28+2.2212.5312.8312.5312.96
Dynatrace Inc.USD35.45+2.18+6.5434.8735.6633.7435.57
Dynex Capital REIT Ord ShsUSD13.41+0.16+1.2113.4013.5113.1613.41
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.04+0.20+5.083.534.043.864.07
EastGroup Properties REIT .USD195.5+0.4+0.18191.6199.3193.8196.1
EASTMAN CHEMICALUSD72.76-1.04-1.4070.8574.1770.8873.60
Eastman Kodak Ord ShsUSD12.80+0.41+3.3112.5012.8511.9713.00
EATON ORDUSD395.05-6.85-1.70396.71398.00389.40401.34
ECOLAB ORDUSD270.34-2.79-1.02267.24273.46267.54273.46
Ecopetrol ADR Representing.USD13.16-0.35-2.5913.1714.4313.1113.70
EDISON INTERNATIONAL ORDUSD71.37-1.01-1.3970.4072.1670.8872.41
EDWARDS LIFESCIENCES ORDUSD78.18-0.02-0.0376.0879.0077.1078.95
Elanco Animal Health Inc.USD23.22-0.89-3.6922.8924.5023.0324.43
Elastic Ord ShsUSD47.51+2.12+4.6747.3447.8846.2848.20
Eldorado Gold CorporationUSD34.75-1.56-4.2834.0135.9934.2336.88
Element Solutions Ord ShsUSD37.53-0.67-1.7437.0038.2636.8938.20
Elevance Health Ord ShsUSD311.22-2.13-0.68305.50311.66306.30314.92
ELF Beauty Ord ShsUSD69.84+0.94+1.3669.8770.0968.2570.30
ELI LILLY ORDUSD904.85-17.65-1.91905.28905.99888.03930.00
Ellington Financial Ord Sh.USD12.81+0.10+0.7512.7312.8512.6212.81
Embotelladora Andina ADR R.USD23.21+0.86+3.859.1636.64
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD33.84-0.03-0.1016.9650.8633.8533.93
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD803.39-10.79-1.33803.65807.00793.21814.43
Emergent BioSolutions Ord .USD8.66-0.03-0.298.508.638.608.77
EMERSON ELECCOUSD140.43-4.13-2.86140.40142.27140.13144.40
Empire State Realty Trust .USD5.47+0.13+2.344.895.475.255.48
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD52.61-0.38-0.7252.6556.0052.5753.20
Encore Energy Ord ShsUSD2.10+0.15+7.691.962.141.972.14
Endava LtdUSD4.73+0.29+6.534.724.804.484.76
ENDEAVOUR SILVER ORDUSD9.86-0.12-1.209.8810.009.7010.21
Energizer Holdings Inc.USD19.29+0.30+1.5519.0519.4718.7719.29
Energy Focus Inc.USD2.02+0.01+0.501.952.192.102.15
ENERGY FUELS ORDUSD20.96+1.42+7.2721.0021.2019.7821.43
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.50+0.27+8.203.403.593.243.58
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 ADRUSD54.24-1.15-2.0853.9055.1754.1055.15
Ennis Ord ShsUSD21.39-0.38-1.7521.1621.6621.1221.72
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.96-0.62-0.53113.14117.19114.29115.51
Enterprise Products Partne.USD37.08-0.17-0.4636.9037.2537.0137.46
ENTRAVISION COMMS A ORDUSD3.45+0.05+1.472.773.643.383.46
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.40-1.19-0.89131.80133.62131.87134.10
EPAM SYSTEMS ORDUSD128.41+1.00+0.78127.66131.19127.80132.12
EPR Properties REIT Ord Sh.USD56.35+0.27+0.4851.4158.0855.7456.84
EQT ORDUSD56.78+0.07+0.1256.3957.2156.3957.17
Equinor ASAUSD36.82-1.19-3.1236.5036.8036.5637.85
EQUINOX GOLD ORDUSD15.09-0.56-3.5514.5015.3915.0115.57
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD61.29-0.07-0.1161.1361.8060.8261.54
Ero Copper CorpUSD29.73-0.29-0.9729.4030.2029.1430.33
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD101.36-2.80-2.6999.44103.42100.35104.33
ESS TECH ORDUSD1.17-0.04-2.921.101.211.151.23
Essential Properties Realt.USD32.67+0.37+1.1532.3533.0132.0232.73
Essential Utilities Ord Sh.USD38.58-0.89-2.2538.4038.9538.3239.26
ESSEX PROPERTY REITUSD251.72+0.30+0.12251.45252.17249.17252.34
Estee Lauder Ord Shs Class.USD76.61+0.19+0.2576.5576.6574.8677.00
Ethan Allen Interiors Inc.USD22.30-0.17-0.7322.0222.5622.1222.45
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.76+0.06+2.222.722.822.702.81
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 AktieUSD357.05-0.56-0.16350.12362.00351.85363.83
Everest Reinsurance Group .USD345.76+4.52+1.32338.91352.45340.19349.62
Evergy Ord ShsUSD81.54-0.38-0.4680.9382.1581.0381.91
EVERSOURCE ENERGY ORDUSD68.80-0.21-0.3068.0069.8968.1069.22
Everus Construction Group .USD128.59-7.18-5.29126.09131.08126.10135.00
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.78+0.53+1.5933.1334.4433.1334.19
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD141.00-0.44-0.31138.28141.69138.89141.12
Exxon Mobil Corp. USD149.04-0.20-0.13148.85149.25146.90150.23
Exzeo Group Ord ShsUSD16.7800+0.6000+3.7115.510020.080016.040016.9000
F&G Annuities and Life Ord.USD26.48+0.90+3.5225.9526.4525.6726.66
FABRINET ORDUSD686.1400+4.4600+0.65676.0000698.5000666.5400700.4900
Factset Research Systems I.USD230.80+7.25+3.24226.27233.00225.50232.66
Fair Isaac Ord ShsUSD1 030.64+23.36+2.32103110351 017.911 046.51
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.54-0.24-2.0411.4911.9911.5111.84
Fastly Inc.USD23.38+2.43+11.6023.4523.5821.2623.45
Federal Agricultural Mortg.USD165.19+2.11+1.29162.05166.00163.16165.79
Federal REIT OrdUSD110.09-0.12-0.11109.78110.20109.41110.30
Federated Hermes Ord Shs C.USD58.01-0.29-0.5056.8759.1557.9059.05
FEDEX ORDUSD364.85-5.29-1.43355.85370.70360.62370.00
FERRARI ORDUSD357.08-1.05-0.29356.00358.19354.46358.19
Fidelity National Financia.USD48.43+0.82+1.7247.4850.0247.3648.80
FIDELITY NATIONAL INFORMAT.USD48.34+1.36+2.8847.6049.2847.1049.14
Figma Ord ShsUSD20.3+1.9+10.3720.720.718.620.5
FIGS Ord Shs Class AUSD15.40+0.88+6.0615.4415.5914.3815.44
FinVolution GroupUSD5.12+0.01+0.205.005.625.055.20
First American Financial O.USD63.83+0.41+0.6561.7264.6862.9664.03
First Horizon National Cor.USD24.17-0.08-0.3324.1824.2723.6824.37
FIRST MAJESTIC SILVER ORDUSD21.16-0.37-1.7221.1921.2220.8121.66
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 ShsUSD50.55-0.50-0.9750.0951.0350.4751.08
FirstMark Horizon Acquisit.USD--
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 ORDUSD10.64+0.11+1.0010.4310.7510.4610.92
Flagstar Financial IncUSD14.14+0.07+0.5012.8114.8913.9214.29
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.77-0.11-0.3630.6031.2530.5931.38
FLEXION THERAPEUTICS ORDUSD25.6401-0.0451-0.1820.650032.100025.640025.7100
Floor & Decor Holdings Inc.USD53.18-0.08-0.1552.6953.7452.3953.93
Flotek Industries IncUSD16.39+0.70+4.4615.7518.4615.5516.90
FLOWERS FOODS ORDUSD8.53+0.27+3.278.288.608.208.57
Flowserve Ord ShsUSD78.86-2.78-3.4178.8780.3678.1081.76
Fluor Corp.USD48.5500-0.7200-1.4648.330048.820048.450049.6250
Flutter Entertainment Ord .USD111.78+5.02+4.70113.50114.00108.39112.40
FMC CorpUSD17.42-0.01-0.0317.3417.7217.3117.93
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.70-0.01-0.0812.5712.6112.4912.76
FORESIGHT AUTONOMOUS HOLDI.USD2.48+0.04+1.642.152.682.372.48
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.40-0.18-0.6826.0426.7226.0026.50
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.88-0.04-0.0756.3258.0056.5157.58
Fortive Ord ShsUSD59.38-0.33-0.5558.1159.9058.7259.77
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.45-0.31-2.8410.4510.7010.4110.77
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.22+0.21+0.9123.1523.4822.4523.65
Franklin ResourcesUSD26.64+0.21+0.7826.2626.9026.4226.75
FREEPORT MCMORAN COP & GLD.USD68.70+0.58+0.8568.7068.8467.5469.46
Fresenius Medical Care ADR.USD22.84-0.37-1.5922.4023.2922.8223.06
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD19.11+0.45+2.417.6226.5018.5019.25
Frontline PlcUSD35.48+1.32+3.8635.1735.6034.9536.17
FS KKR Capital Ord ShsUSD11.12+0.39+3.6311.0211.2810.7511.27
FTC Solar Ord ShsUSD4.28-0.11-2.513.954.444.184.56
FuboTV Inc.USD13.15+1.07+8.8612.9913.1712.0513.29
Fury Gold Mines Ord ShsUSD0.63-0.01-0.810.600.660.610.64
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.00-0.16-3.733.934.253.954.25
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.56+0.09+3.642.252.802.482.57
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.80+0.77+3.2024.8824.9224.0324.85
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD265.60+1.12+0.42264.40266.98263.73266.47
Garrett Motion Ord ShsUSD19.03-0.24-1.2518.7521.1618.7719.31
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD24.9150-1.4750-5.5924.430026.250024.665026.3300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD986.44-1.06-0.11987.00994.00973.681 003.99
GEE Group Inc.USD0.24--1.650.240.250.240.25
Generac Holdings Inc.USD204.37-7.50-3.54202.20204.30201.07212.00
GENERAL DYNAMICS ORDUSD338.71-1.17-0.34336.30342.00337.09341.89
General Electric Co.USD313.87-4.13-1.30313.48314.58311.40318.58
GENERAL MILLS ORDUSD34.49-0.21-0.6134.5034.8034.2134.75
General Motors Co.USD77.79-1.67-2.1077.8578.7577.7679.54
Genesco Ord ShsUSD33.58+0.65+1.9633.3134.0031.9133.86
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3213-0.1287-28.600.33880.37740.30500.3799
Genius Sports Ord ShsUSD4.80+0.53+12.414.765.234.304.82
Genmab 10 Sponsored ADR Or.USD29.30+0.24+0.8326.6632.5628.9429.41
Genpact Ord ShsUSD36.24+0.74+2.0835.9436.5735.5936.65
Genuine Parts Co.USD110.47+0.57+0.52110.03110.93108.24110.48
GENWORTH FINANCIAL CL A OR.USD8.67+0.07+0.818.548.818.558.72
Geo Group REIT Ord ShsUSD17.61-0.29-1.6216.5818.5617.5718.04
GERDAU SA ADR REPSG 1 PRFUSD4.32+0.05+1.054.204.354.264.35
Getty Images Holdings Ord .USD0.93+0.04+4.750.910.940.900.95
Getty Realty REIT Ord ShsUSD34.03+0.33+0.9633.3537.6533.4034.10
GigCapital2 Ord ShsUSD9.85-0.01-0.103.949.899.849.85
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.27-1.08-1.8556.1658.4056.4058.46
Ginkgo Bioworks Holdings I.USD7.81+0.09+1.177.777.807.668.02
Global Business Travel Gro.USD5.84+0.14+2.372.345.945.725.85
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD45.70-0.28-0.6144.5646.3344.9646.35
GLOBAL PAYMENTS ORDUSD70.17+1.57+2.2969.6070.9568.9070.72
Global Ship Lease Inc.USD38.94+0.14+0.3638.1640.0038.6639.44
GLOBANT ORDUSD48.71+2.42+5.2348.3649.1646.2849.10
Globe Life Inc.USD149.12+0.92+0.62146.19151.00147.73150.19
Globus Medical Ord Shs Cla.USD94.51-0.43-0.4592.7396.3993.6995.98
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD82.33+3.01+3.7981.9482.6779.5782.81
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD47.40-2.72-5.4347.5848.5047.3849.40
GOLD RESOURCE ORD (GORO)USD1.52-0.03-1.621.491.531.491.57
Gold Royalty Corp.USD3.72-0.02-0.403.453.943.613.77
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD899.47-10.16-1.12900.50901.25897.10927.79
Goldman Sachs BDC Ord ShsUSD9.67+0.21+2.179.509.709.499.69
GOLDMINING ORDUSD1.305-0.025-1.881.1901.4001.2921.350
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.88+0.03+0.327.127.927.707.97
Granite Point Mortgage Tru.USD1.55+0.11+7.641.391.571.431.58
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.68+0.17+2.994.605.655.575.79
Green Brick Partners Inc.USD65.55-1.90-2.8265.0166.8665.1467.01
Greenbrier Ord ShsUSD51.41-1.23-2.3451.5052.4350.8752.50
Greif Ord Shs Class AUSD67.47-1.01-1.4766.1568.7767.0868.74
Griffon Corp.USD83.06+0.34+0.4182.5183.5981.3283.16
Grindr Ord ShsUSD12.94+0.30+2.3312.9013.4012.6313.19
Group 1 Automotive Ord ShsUSD333.07-4.91-1.45332.43333.32331.91339.42
Grupo Supervielle ADR Repr.USD9.74+0.12+1.258.4510.809.429.75
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD57.82-1.36-2.3057.4858.7757.4859.28
GSX Techedu Inc.USD1.93-+0.201.921.981.921.95
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD55.75-1.03-1.8150.8156.7655.5857.12
H&R Block AktieUSD30.90+0.38+1.2529.9131.5030.5831.18
Haemonetics Corp.USD61.94+1.46+2.4156.4365.0060.5162.16
Hafnia Ord ShsUSD8.20+0.09+1.057.418.458.148.41
Hagerty Ord Shs Class AUSD11.02+0.10+0.8710.8913.0210.8011.11
Haleon PLCUSD9.67-0.04-0.369.629.919.619.72
Halliburton Co.USD37.54+0.03+0.0837.4037.8037.3638.17
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.41+0.76+1.9239.9140.7439.3040.49
HARLEY DAVIDSON ORDUSD22.87-0.30-1.2922.8923.0322.6123.26
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.86-0.23-1.3216.8017.1816.8417.56
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.75-0.02-0.01136.93140.95137.60139.82
Haverty Furniture Companie.USD22.57+0.06+0.2722.3122.7222.1522.57
Hawaiian Electric Industri.USD15.14-0.13-0.8513.7915.1814.9615.22
HCA HOLDINGS ORDUSD488.92-9.74-1.95480.88496.46485.27501.93
HCI Group Ord ShsUSD155.4+2.0+1.30152.3171.9153.2157.0
HDFC BANK ADR REP 3 ORDUSD27.14+0.35+1.2927.0227.3526.9027.37
Healthcare Realty Trust Or.USD17.83-0.02-0.0816.6619.4317.7017.92
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.13-0.57-2.8719.1319.2818.9719.58
HEICO ORDUSD292.15-7.84-2.61291.04297.50291.67300.00
Helmerich and Payne IncUSD34.51+0.40+1.1733.8435.1834.0435.18
HERBALIFE ORDUSD16.87+0.20+1.2016.3217.2816.6217.29
Hercules Capital Ord ShsUSD15.69+0.41+2.6515.5415.7515.4015.71
Heritage Insurance Holding.USD26.69+0.32+1.2126.1727.1426.3926.87
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD191.93-5.75-2.91191.75192.10191.74197.53
Hertz Global Holdings Inc .USD3.16-0.21-6.232.503.582.933.30
Hewlett Packard Enterprise.USD24.62+0.15+0.5924.1225.0024.2624.72
HEXCEL ORDUSD83.21-1.77-2.0881.9484.8782.7685.71
HF Sinclair Ord ShsUSD58.29+1.12+1.9657.7558.8755.9658.58
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.18+0.34+1.4922.8023.5722.6723.25
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD328.90-2.48-0.75329.02332.83325.80331.67
Hims & Hers Health Inc.USD24.40+3.04+14.2326.5026.5521.2824.70
HIPPO HOLDINGS ORDUSD27.66+0.45+1.6527.1328.2227.1328.00
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD338.91-3.80-1.11338.70339.38336.62342.27
HONDA MOTOR ADR REP 1 ORDUSD24.27+0.11+0.4624.2724.4524.2224.41
Honeywell InternationalUSD232.19-1.05-0.45231.50232.50228.93232.92
Horace Mann Educators Ord .USD44.51+0.15+0.3443.6745.4043.9344.66
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD20.66-0.11-0.5120.6020.8820.4120.78
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD20.69-0.22-1.0520.4420.7920.3120.88
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.02+0.03+0.0564.2971.5364.8665.53
Howmet AerospaceUSD254.15-3.88-1.50252.00254.30252.42258.07
HP ORDUSD19.24+0.25+1.2919.2019.2318.8519.34
HSBC HOLDINGS ADR REP 5 OR.USD90.95-0.42-0.4691.0091.3090.7891.33
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD218.65+12.21+5.91219.75221.00207.85223.19
Hudbay Minerals Ord ShsUSD24.89-0.33-1.3124.5025.3724.5925.53
HUMANA AKTIEUSD198.37+2.16+1.10195.03199.00193.00198.74
HUNTINGTON INGALLS INDUSTR.USD398.10+0.03+0.01390.41409.00391.98401.36
HUNTSMAN - HUNUSD13.59+0.02+0.1112.4414.2013.3213.70
HUYA ADRUSD3.25-0.09-2.693.243.343.223.32
HYATT HOTELS CL A ORDUSD163.47+0.49+0.30163.02164.25161.03164.84
Hyliion Holdings Ord ShsUSD1.94+0.04+1.841.861.991.871.94
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.61-0.05-3.011.621.641.601.66
IAMGOLD ORDUSD19.47-1.15-5.5819.5119.6419.4520.45
IBM Corp.USD244.83+4.56+1.90245.70246.50240.99246.06
ICICI BK SAUSD28.48+0.19+0.6528.4628.5628.2528.55
Idaho Strategic ResourcesUSD39.4050+0.3650+0.9338.550040.000038.560039.8100
IDEX Ord ShsUSD199.42-5.48-2.67198.92200.27197.02204.95
IHS Markit LtdUSD25.26+0.24+0.9612.6437.6125.1025.30
ILLINOIS TOOL WORKS USD264.38-7.87-2.89264.03264.95262.11271.37
IMAX ORDUSD37.06+0.23+0.6233.4038.6036.5737.58
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.39+0.10+3.043.203.413.213.43
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.31+0.37+2.6513.6714.3513.8814.38
ING GROUP ADR (ING)USD29.52+0.15+0.5129.5029.8929.4229.66
Ingersoll-RandUSD83.39-4.93-5.5883.0383.9782.5188.07
INGREDION ORD SHSUSD112.68-0.35-0.31111.44114.90111.41113.39
Innovative Industrial Prop.USD51.90+0.72+1.4151.4051.9950.9351.90
Innovex International Ord .USD26.00+0.08+0.3123.8932.5625.4026.12
INPHI ORDUSD--
Insperity Ord ShsUSD27.76+0.17+0.6027.2030.3427.5328.53
Inspire Medical Systems Or.USD56.68-0.15-0.2654.6457.1855.6058.98
Inspired Entertainment Ord.USD6.88-0.13-1.856.498.436.857.14
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD87.91-0.72-0.8187.0089.6587.0088.99
Intercontinental Exchange .USD165.09+3.05+1.88163.80167.00162.33165.80
International Flavors & Fr.USD71.51-1.08-1.4971.1171.9771.0772.64
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.52-0.03-0.0735.7537.3036.2536.87
International Seaways Inc.USD74.51+2.02+2.7873.0476.0073.5476.00
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.0200+0.1600+8.602.03002.12001.86032.0388
INVESCO LTD USD24.71-0.02-0.0624.3025.0724.5325.15
Invesco Mortgage Capital I.USD8.41+0.03+0.308.308.438.198.42
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.29-0.18-0.6825.9926.5426.2826.57
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD43.24+7.48+20.9244.9145.0037.4643.34
Iqvia Holdings Ord ShsUSD178.12+2.84+1.62176.00180.72175.81180.72
Iron Mountain Ord ShsUSD113.57-0.47-0.41113.36114.89112.79114.14
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.97+0.01+0.0150.8767.5958.7959.16
ISHARES MSCI PACIFICUSD56.72+0.09+0.1556.3457.5056.3656.76
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.40+0.09+0.979.309.459.339.47
ITT Ord ShsUSD215.77-5.92-2.67211.57216.28212.98220.50
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD12.37+0.20+1.6410.8414.7112.0812.38
JABIL CIRCUIT ORDUSD304.90-1.07-0.35299.06305.00298.64306.43
Jackson Financial Ord Shs .USD107.48+2.42+2.30106.00109.49105.81108.08
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD127.31+1.90+1.52126.95127.60125.55127.68
James Hardie Industries Pl.USD19.93-1.28-6.0319.9520.3319.9321.03
JanOne Ord ShsUSD26.12+0.37+1.4425.1841.4825.1426.14
Janus International Group .USD5.34-0.26-4.644.855.975.335.60
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD46.84-0.22-0.4745.0548.0746.7047.99
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD24.22+0.09+0.3723.9125.3823.9125.04
JM Smucker Ord ShsUSD93.53+1.32+1.4392.6193.7891.2893.92
Joby Aviation Ord Shs Clas.USD9.14+0.34+3.869.139.248.869.25
John Wiley and Sons Ord Sh.USD40.30+0.52+1.3134.8340.5539.8140.51
Johnson & JohnsonUSD238.64-1.46-0.61237.09238.51236.75240.42
Johnson Controls Internati.USD137.21-4.84-3.41136.00139.89135.89141.30
JPMorgan Chase & Co.USD305.89-5.23-1.68305.90306.74304.26314.24
JPMorgan Chase DRC Rep 1 4.USD19.23+0.05+0.2618.5121.0419.1619.25
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.29+0.02+0.217.157.437.127.44
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD92.4700+2.2900+2.5490.500094.150090.210094.1950
Kartoon Studios Inc.USD0.63+0.02+3.020.570.660.610.65
KB HOME ORDUSD51.58-0.35-0.6750.4352.2051.1052.19
KE Holdings ADR Representi.USD16.25-0.25-1.5216.2516.3916.1616.43
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD38.09-1.10-2.7938.1038.8437.6139.18
Kennedy Wilson Holdings Or.USD10.90-0.01-0.0510.8610.9110.8810.90
Kensington Capital Acquisi.USD10.10-0.02-0.209.9316.1210.1310.13
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.29-0.10-0.5517.1717.4417.1717.39
KEYCORP ORDUSD21.58-0.05-0.2321.5221.6421.4521.83
Keysight Technologies Inc.USD325.47-4.99-1.51320.08331.00320.04328.43
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.23+0.03+0.2114.2415.0014.1714.34
KIMBERLY CLARK ORDUSD96.81-0.35-0.3696.8197.0395.8797.50
Kimco Realty REIT Ord ShsUSD23.49-0.12-0.4923.2623.6623.3923.56
Kinder Morgan Inc.USD31.69+0.04+0.1131.6131.7531.4031.85
KINROSS GOLD(KGC)USD33.39-0.62-1.8233.0534.0033.1434.41
Kinsale Capital Group Inc.USD358.04+7.53+2.15346.00373.00348.92361.78
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.78+0.13+0.5125.6025.9525.4525.79
KKR AND CO CL A ORDUSD103.87+3.44+3.42103.81105.00101.50104.75
KKR Real Estate Finance Or.USD6.71+0.12+1.755.977.396.566.72
Klarna Group PLCUSD14.8550+0.5950+4.1714.800015.000014.320015.0900
Klaviyo Ord Shs Series AUSD18.37+1.43+8.4418.1718.5017.1118.45
Knife River Ord ShsUSD84.81-3.83-4.3249.3089.9584.4788.36
Knight-Swift Transportatio.USD61.56-0.43-0.6960.3762.7661.1562.36
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD61.61-0.55-0.8860.4262.8161.5063.11
Kohls Ord ShsUSD14.30+0.68+4.9614.1414.4013.5114.48
Korea Electric Power ADR R.USD14.94-0.39-2.5414.8915.7714.9215.24
KraneShares Electric Vehic.USD34.56-0.20-0.5828.5637.9834.2934.73
Kraton Ord ShsUSD--
KROGER ORDUSD66.65-0.54-0.8066.6066.8866.0967.37
KRONOS WORLDWIDE ORDUSD6.46-0.04-0.625.826.826.316.48
KULR Technology Group Ord .USD2.63+0.26+10.972.492.652.372.66
Kyndryl Holdings Incorpora.USD13.82+0.66+4.9813.7113.9713.2214.10
L3Harris Technologies Ord .USD356.01+0.45+0.13352.37359.64353.70358.40
Laboratory Corp. Of AmeriUSD266.86-2.01-0.75266.40267.26266.42271.20
Ladder Capital Ord Shs Cla.USD10.36+0.03+0.249.3710.6710.2410.39
Lake Shore Bancorp Ord ShsUSD15.70+0.10+0.6414.1117.0415.4815.70
Lamb Weston Holdings Ord S.USD43.17-0.56-1.2843.1843.5542.9543.97
LANDBRIDGE COMPANYUSD67.62+1.54+2.3359.4574.7666.0368.36
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD56.26+0.74+1.3356.3256.8955.3156.63
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD120.53-7.27-5.69113.50133.00120.05130.96
LEAR ORDUSD118.81-3.60-2.94118.80121.11117.45122.14
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.37-0.13-1.1311.0711.6411.3511.69
Leidos Holdings Ord ShsUSD159.11+2.94+1.88158.60160.00156.10159.69
Lemonade IncUSD65.88+3.41+5.4666.1066.4063.0566.46
LENDINGCLUB USD16.57+0.72+4.5114.6517.0016.0216.58
LENNAR CL A ORDUSD88.47-0.36-0.4188.7089.6587.6089.66
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.28-0.11-0.4922.1122.6322.1222.51
LG Display ADR Rep 1/2 Ord.USD4.76+0.20+4.284.514.834.644.80
LGL Systems Acquisition Or.USD0.62+0.04+6.520.640.650.520.64
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.USD27.75-0.23-0.8227.2228.8527.6228.06
Lifezone Metals Ord ShsUSD3.8800+0.0700+1.843.01004.29003.71003.9400
LIGHTINTHEBOX HOLDING CO L.USD2.60+0.22+9.242.352.752.222.60
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.47+0.41+4.477.9910.519.109.50
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD36.00+0.65+1.8436.0137.5035.4136.42
Linde PlcUSD497.94-1.71-0.34497.01500.99490.89499.64
Lineage Cell Therapeutics .USD1.635+0.045+2.831.6401.7901.5801.685
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD10.660-0.430-3.8810.08011.25010.62011.155
LITHIA MOTORS INCUSD274.66-7.12-2.53274.09275.09272.80282.69
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.57+0.16+3.634.564.584.444.60
Lithium Argentina AG Ord S.USD8.2750+0.3050+3.838.05008.34007.95508.3800
Live Nation Entertainment .USD155.82-10.46-6.29155.90158.77153.42168.09
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.USD5.62+0.02+0.275.535.605.595.65
loanDepot Ord Shs Class AUSD1.54+0.04+2.671.441.681.471.58
Local Bounti Ord ShsUSD1.32-0.01-0.511.191.731.301.35
LOCKHEED MARTIN ORDUSD610.98-0.60-0.10610.07611.00607.34615.59
Loews Corp.USD110.26-0.02-0.02108.52111.36109.18110.63
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.45-0.14-1.2110.3413.0211.3011.59
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD73.84-1.40-1.8573.2574.4373.3775.25
LOWES COMPANIES ORDUSD243.92-4.52-1.82242.80245.00242.87248.44
LTC Properties AktieUSD39.63+0.26+0.6638.9039.8639.0139.64
Lufax Hldg American Deposi.USD1.95+0.01+0.261.922.001.931.98
Lulu s Fashion Lounge Hold.USD9.12+0.09+1.008.4711.008.619.40
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.59+0.79+10.068.698.747.998.70
Luxfer Holdings Ord ShsUSD13.06-0.24-1.8010.3113.3412.9213.24
Lyell Immunopharma Ord ShsUSD23.84+0.47+2.0123.3824.3023.0224.26
LYONDELLBASELL INDUSTRIES .USD73.11-0.14-0.1972.9073.8072.9074.00
M&T Bank Corp.USD217.02-3.49-1.58217.00221.33213.28221.53
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD120.55-3.61-2.91120.00122.82120.43123.43
Macerich REIT Ord ShsUSD21.51+0.05+0.2321.1022.1021.1221.54
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD19.16+0.06+0.2919.0519.4119.0219.58
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 ORDUSD56.45-1.38-2.3855.3458.5855.1657.72
MagnaChip Semiconductor Co.USD3.19+0.10+3.073.153.193.123.22
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.20-0.41-1.4228.2528.5128.0428.69
Main Street Capital Corp.USD57.86+1.47+2.6157.8658.4556.6358.33
MANCHESTER UNITED CL A ORDUSD17.70-0.22-1.2316.6618.2017.3617.95
Manitowoc Ord ShsUSD13.00-0.42-3.1310.9814.0012.8813.39
Manpower AktieUSD30.78+1.55+5.3028.0232.5029.2830.80
Manulife Financial Ord ShsUSD38.81+0.96+2.5435.4938.9037.8538.85
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD223.05-0.88-0.39220.59225.00220.57225.84
Marcus Corp.USD19.02-0.37-1.9115.8923.8818.9219.42
Marine Products Ord ShsUSD7.59-0.08-1.046.898.647.537.65
Marinemax Inc.USD28.39-0.78-2.6727.9928.7528.3129.20
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD617.21-13.59-2.15616.96644.76615.00630.16
MASCO ORDUSD63.16-1.76-2.7061.9464.4262.8265.04
MASTEC INC (MTZ)USD365.25-0.64-0.17365.00366.46358.27367.30
Mastech Digital Ord ShsUSD6.84+0.05+0.745.148.026.587.13
MasterBrand Ord ShsUSD8.57-0.16-1.788.409.478.548.76
Mastercard Inc.USD520.00+6.84+1.33520.25523.00513.20522.44
Matador Resources Co.USD57.07-0.26-0.4552.2258.0056.3457.85
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD170.43-0.86-0.50169.50170.80168.89171.71
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD22.01+0.45+2.0921.6022.4121.2822.07
MBIA INCUSD5.98+0.15+2.575.285.985.806.00
MCCORMICK STK NUSD53.34-0.51-0.9452.8554.7052.8853.85
McDonalds Corp.USD306.32+3.10+1.02306.17307.00303.00306.94
McEwen Mining Ord ShsUSD24.68-0.06-0.2421.9625.5523.8824.92
MCKESSON ORDUSD863.21+0.42+0.05855.00872.14857.84869.97
MDU Resources Group Inc.USD21.89-0.12-0.5221.6322.1721.7321.98
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9950-0.0150-0.304.98005.00004.93005.0100
Medifast Inc.USD10.84-0.04-0.3710.0011.9810.7610.90
Medtronic PlcUSD87.11-1.02-1.1587.2587.5086.4587.91
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD117.92-2.04-1.70117.55118.10116.64120.25
Mercury General Ord ShsUSD93.64+0.32+0.3491.7395.3692.4094.21
MERITAGE HOMES (MTH)USD65.02-1.62-2.4360.2766.2064.7666.50
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.45-1.19-3.6530.9632.2030.7232.50
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.82-0.16-2.295.957.416.807.03
METHODE ELECTRONICS ORDUSD7.11-0.30-3.995.048.007.107.47
Metlife Inc.USD77.53+1.49+1.9676.7778.4176.1477.90
Mettler Toledo Ord ShsUSD1 317.26-24.27-1.811 312.451 320.261 310.911 349.20
MFA Mortgage Investments I.USD10.14+0.06+0.5510.0710.1310.0310.15
MGM Resorts InternationalUSD38.36+1.63+4.4237.6638.3636.7738.68
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD124.15-0.66-0.53122.68125.56123.25125.40
Miller Industries Ord ShsUSD46.88-1.50-3.1045.9547.7646.5148.02
Millrose Properties Ord Sh.USD30.43-0.38-1.2330.4531.0330.3130.83
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.06+0.06+0.3815.8016.9515.7416.13
Mirion Technologies Inc.USD19.77+0.01+0.0316.6621.6019.5419.93
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD238.14-15.52-6.12238.25238.70232.21252.25
Moelis & Co.USD66.5250+0.1550+0.2365.240067.350065.830067.3450
Molina Healthcare Ord ShsUSD146.85-0.66-0.45145.34147.00143.39148.37
Molson Coors Brewing Ord S.USD44.31+0.65+1.4944.1844.5843.4744.50
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD21.15-0.51-2.3520.8021.5321.1422.08
MOODYS ORDUSD446.85+8.79+2.01445.00449.53439.03449.98
Morgan StanleyUSD191.61+8.27+4.51191.45191.87187.92194.59
Morgan Stanley Direct Lend.USD15.3300+0.2900+1.9315.340015.500015.090015.4000
MOSAIC ORDUSD23.74-0.21-0.8623.8823.9823.5524.31
Motorola Solutions Inc. Ne.USD440.27+0.19+0.04439.86440.93436.79442.45
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD26.91-0.31-1.1426.5927.2126.5127.16
MP Materials Ord Shs Class.USD59.49+2.13+3.7160.0760.2057.4260.58
MPLX Common UnitsUSD54.79-0.22-0.4054.7555.7054.6755.27
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD94.72-1.06-1.1192.8795.9493.6396.05
MSCI Ord ShsUSD560.12+14.43+2.64559.57561.00547.10562.11
Mueller Inds Inc.USD120.64-3.13-2.53118.33126.89120.61125.24
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.21+0.57+1.5137.3039.9837.2038.43
Myers Industries Ord ShsUSD21.45-0.70-3.1621.0321.8721.4222.17
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.96+0.30+6.444.975.424.674.98
Nabors Industries Ord ShsUSD80.81+1.48+1.8777.1185.5878.2782.00
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.32-1.09-2.2138.3554.8347.0049.70
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.16+0.12+11.541.141.191.051.18
National Fuel Gas Ord ShsUSD89.53-0.48-0.5389.1291.2488.5590.36
National Grid PlcUSD87.86-1.10-1.2386.1689.5787.6688.57
National Health Investors .USD85.36+0.42+0.4983.6788.0084.1185.42
NATIONAL RETAIL PROPERTIES.USD44.30+0.22+0.5044.1344.4743.8544.32
National Storage Affiliate.USD41.90-0.54-1.2741.0942.7041.2542.31
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.14+0.04+0.2020.2520.5420.0320.53
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.61+0.24+0.3565.1970.5069.0071.38
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD26.89+0.54+2.0321.0431.0026.1927.68
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.98--0.330.981.080.931.03
Net Lease Office Propertie.USD12.3000+0.1700+1.4011.100013.430012.040012.3700
NetSTREIT Ord ShsUSD20.17+0.17+0.8317.8521.5019.7820.21
New Found Gold Ord ShsUSD2.06-0.09-4.192.062.202.062.14
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.92-0.17-0.3055.5956.3255.2256.11
New Mountain Finance Ord S.USD8.41+0.19+2.318.398.418.268.43
New Oriental Education & T.USD55.46-1.00-1.7754.3955.4552.8455.67
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD81.07+0.35+0.4381.1081.2380.3981.70
Newegg Commerce Inc.USD42.46-1.41-3.2141.7542.5041.5545.99
NEWMONT MINING CORPUSD113.04-6.26-5.25113.25113.50112.99117.51
NEWSMAX IncorporationUSD6.72+0.52+8.396.306.766.196.73
Nexa Resources Ord ShsUSD14.66+2.72+22.7815.9716.1311.6514.70
Nexgen Energy Ord ShsUSD12.29+0.37+3.1012.3012.5611.9012.56
NexPoint Real Estate Finan.USD14.07+0.07+0.5013.0015.4613.8014.14
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.23-0.08-0.0991.2691.4589.9891.29
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 LPUSD13.14+0.03+0.1911.0213.8513.0013.28
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.47+1.27+2.8745.6845.7144.7145.90
Nine Energy Service Inc.USD8.80+0.04+0.458.339.758.668.80
Nio Inc. Class A (ADR)USD6.43-0.16-2.366.446.466.406.56
NISOURCE ORDUSD47.36+0.14+0.3047.2048.1746.7547.63
Noble Corporation RightUSD47.42-0.25-0.5246.1848.4047.0348.30
NOKIAUSD10.00-0.36-3.4310.0110.029.9410.37
Nomad Foods LtdUSD9.58+0.06+0.589.519.859.479.58
NOMURA HOLDINGS ADR REPTG .USD8.67+0.16+1.827.899.478.628.68
NORDIC AMERICAN TANKERS OR.USD5.89+0.18+3.065.845.985.816.06
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD297.61-2.09-0.70293.39298.06295.55299.68
North American Constructio.USD14.65-0.06-0.3712.3516.1714.5814.84
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.88+0.20+0.7625.8026.2125.4326.15
NORTHROP GRUMMAN ORDUSD678.46-1.68-0.25675.56681.80676.00682.88
Northwest Natural Holding .USD54.39-0.19-0.3554.0754.7553.8554.45
NORWEGIAN CRUISE LINE HOLD.USD21.13+0.04+0.1721.1321.3520.7821.36
NOV Ord ShsUSD19.03-0.08-0.3918.7819.4318.6819.10
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVARTIS ADR REPSG 1 ORDUSD152.05-1.33-0.87148.00165.61150.86154.10
NOVO NORDISK ADR REPSG 1 O.USD40.81+1.49+3.7840.9841.0039.6740.86
NRG ENERGY INCUSD168.53-2.43-1.42168.17170.00165.82170.47
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.27+0.14+0.3539.0040.5539.7640.30
NU HOLDINGS CL A ORDUSD15.34-0.02-0.1015.4015.4115.3015.56
NU SKIN ENTERPRISES CL A O.USD7.80+0.06+0.787.627.977.707.90
Nucor Ord ShsUSD189.63-0.41-0.22187.34190.00187.67190.53
Nuscale Power Corp.USD11.72+1.47+14.3412.1212.1510.7712.02
Nutrien Ord ShsUSD73.36-0.26-0.3573.0073.7472.8674.30
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD131.3800-3.1000-2.31131.2200133.8000129.1000134.1250
NVR Ord ShsUSD6 769.64-74.07-1.086 648.596 916.326 730.466 850.00
O I Glass Ord ShsUSD10.59-0.25-2.2610.6011.1210.5210.85
Obsidian Energy LtdUSD9.53+0.01+0.108.679.759.499.73
OCCIDENTAL PETROLEUM CORPUSD55.81+0.43+0.7855.7055.8055.1256.40
Occidental Petroleum Corp..USD33.75+0.34+1.0230.6534.0533.1734.36
Oceaneering International .USD35.77-0.16-0.4535.6836.4434.7236.09
OGE Energy Ord ShsUSD48.53-0.31-0.6348.1049.0348.2648.86
OIL STATES INTL ORDUSD10.80-0.38-3.4010.0210.8110.7911.21
Okeanis Eco Tankers Corp. .USD50.85+2.35+4.8449.8851.7050.1251.64
Oklo Ord Shs Class AUSD63.33+4.75+8.1165.1065.3061.1166.62
Old Republic International.USD41.24-0.14-0.3340.5542.0141.0041.75
Olin AktieUSD27.76-0.42-1.4727.1827.8827.5528.41
OMEGA HEALTHCARE REITUSD46.63+1.10+2.4246.0449.0045.2746.73
Omnicom Group Ord ShsUSD77.48+1.00+1.3177.1477.9076.4878.02
On Holding Ord Shs Class AUSD35.43-0.15-0.4235.0536.0035.4136.22
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD88.62-0.31-0.3588.1889.1187.7389.02
One Liberty Properties Inc.USD22.91+0.17+0.7322.4925.4122.5523.03
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD57.66+0.24+0.4256.5558.9756.9758.06
ONEOK ORDUSD84.14-0.70-0.8384.1586.1083.9885.16
OppFi Inc.USD8.63+0.16+1.898.359.258.488.70
OR Royalties Ord ShsUSD40.12+0.01+0.0139.3540.5039.3140.48
Oracle Inc.USD169.80+6.80+4.17171.51171.65166.21172.56
ORAGENICS ORDUSD0.68+0.02+3.370.630.680.630.68
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.36+0.06+0.757.227.277.247.37
Organon & CompanyUSD9.23+0.53+6.099.279.308.349.35
Orion Office REIT IncUSD2.52+0.01+0.202.512.602.482.54
Orion Ord ShsUSD6.72-0.36-5.086.146.966.687.02
Orla MiningUSD16.1400-1.6500-9.2716.000016.350016.090117.7400
ORMAT TECHNOLOGIES INDEXUSD113.82-0.92-0.80113.81139.48113.13115.70
Oscar Health Ord Shs Class.USD15.60+0.31+1.9915.5815.6214.9615.69
OSHKOSH ORDUSD140.26-10.78-7.14141.00142.99139.43151.00
Osisko Develop CorpUSD3.36-0.08-2.192.853.363.323.42
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD81.00-0.91-1.1180.2781.8180.4681.75
Ouster Inc.USD24.44+1.02+4.3624.3124.8523.4524.56
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD116.61-2.80-2.34115.28118.85116.22119.38
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.64+0.22+3.974.715.655.335.66
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD206.93-3.00-1.43203.05210.37204.69210.04
PagerDuty Inc.USD6.33+0.51+8.686.186.405.906.33
PagSeguro Digital Ord Shs .USD11.35+0.45+4.0811.3011.5511.0011.41
PainReform Ord ShsUSD2.69-0.06-2.182.522.732.602.73
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD164.11+2.52+1.56165.01165.57161.69165.23
PAN AMERICAN SILVERUSD57.36-0.77-1.3257.4058.1256.7858.73
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD62.18-1.08-1.7161.0063.9061.6763.73
Park Aerospace Ord ShsUSD32.58+0.02+0.0631.9833.2031.8332.61
PARK HOTELS RESORTS ORDUSD11.34-0.16-1.3511.0411.5011.2611.49
PARKER HANNIFIN ORDUSD963.73-21.27-2.16953.00975.25954.40985.41
Parsons Corp.USD56.5700+0.5700+1.0255.000063.500055.820057.0900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD123.66+3.82+3.19123.20124.17119.00125.85
Paymentus Holdings Ord Shs.USD27.14+1.41+5.4826.6427.6925.7927.22
Paysafe LtdUSD8.50+0.25+3.037.338.998.308.62
PBF ENERGY CL A ORDUSD40.52+1.56+4.0040.6041.3238.2641.10
Peabody Energy Ord ShsUSD28.05+0.36+1.3027.4528.2027.3028.13
Pedevco Corp.USD14.99-0.91-5.7215.1016.1414.9115.68
PEMBINA PIPELINE ORDUSD43.20-0.28-0.6442.7144.0543.1543.61
PennantPark Floating Rate .USD8.71+0.20+2.388.508.738.578.72
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.14+0.07+0.5411.9812.2011.9912.15
Pentair Ord ShsUSD88.33-2.49-2.7487.8588.9287.9890.55
Perfect Ord Shs Class AUSD1.730+0.040+2.371.6301.7401.6701.740
Performance Food Group Ord.USD88.89-0.70-0.7887.3490.5988.4889.87
Permian Basin Royalty Unit.USD21.56-0.06-0.2821.2222.5021.1221.79
Permian Resources Corporat.USD20.1000+0.0900+0.4519.900021.810019.760020.3100
Perrigo Ord ShsUSD11.41-0.07-0.5711.3111.7011.2611.57
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.390+0.140+3.294.2804.7604.0504.390
Petrobras - Petroleo Brasi.USD20.56-0.45-2.1420.5520.5920.4521.03
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.74-0.46-2.4018.7718.8518.6919.24
Pfizer Inc.USD27.19+0.08+0.2827.1727.1826.9727.36
PG&E Ord ShsUSD17.38-0.18-1.0317.4017.4717.1817.50
Philip Morris Internationa.USD157.25-2.22-1.39157.19158.00157.11159.55
PHILLIPS 66 ORDUSD161.47+2.71+1.71161.50162.95156.91161.86
Phinia Ord ShsUSD68.91-1.20-1.7167.5870.2567.0270.42
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 ShsUSD102.81+0.12+0.12101.78103.75101.33103.32
Pinterest Inc.USD20.27+1.57+8.4020.3220.5018.7520.50
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD11.88+0.14+1.1511.7612.0011.7411.90
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD163.01+0.51+0.31159.94166.33162.01165.25
Planet Fitness Ord Shs Cla.USD72.22+0.42+0.5971.7772.7371.6072.64
Planet Labs PBCUSD34.39+0.46+1.3634.1334.2732.8135.17
PNC FINANCIALSUSD222.15+0.95+0.43217.75224.00218.40225.47
Polaris Inc.USD47.88-9.61-16.7247.8147.9947.1452.44
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.30-+0.610.300.310.290.32
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.48-0.22-0.4251.9352.8451.8852.61
POSCO ADR REPSG 1/4 ORDUSD62.52+0.01+0.0262.0063.0062.2362.99
Postal Realty Trust Ord Sh.USD19.64-0.14-0.7117.7120.9819.5019.70
PPG Industries Ord ShsUSD107.72-2.82-2.55112.52114.77106.80110.13
PPL Ord ShsUSD39.36-0.26-0.6438.7639.8939.1039.62
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+4.41-0.020.020.02
Primoris Services Ord ShsUSD162.59-3.64-2.19161.82163.34160.62165.23
Procore Technologies Inc.USD52.40+2.80+5.6552.0852.7449.4653.03
PROCTER & GAMBLE ORDUSD143.37-1.01-0.70143.39143.60142.26144.40
PROFOUND MEDICAL ORDUSD6.42+0.16+2.565.307.896.166.48
Progressive Ord ShsUSD201.29+4.70+2.39201.23203.36195.51203.12
ProLogis REIT Ord ShsUSD139.75+1.39+1.00138.80141.63137.49139.90
ProPetro Holding Corp.USD14.49+0.82+6.0014.2814.9813.8514.60
PROSHARES ULTPRO SH 20 YR .USD66.19+0.70+1.0762.0074.2365.8066.47
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD18.56-0.55-2.8818.5318.5418.5519.12
ProShares UltraShort Russe.USD26.24-0.15-0.5726.1926.2126.2126.59
PROTO LABS ORD (PRLB) USD63.30+1.39+2.2562.8063.7360.9563.41
Provident Financial Servic.USD22.31-0.02-0.0922.0122.5822.0622.43
Prudential Financial 4 125.USD17.08+0.03+0.1815.3819.4317.0117.10
PRUDENTIAL FINANCIAL INCUSD99.44+0.68+0.6999.11101.5298.29100.17
Public Service Enterprise .USD80.95-1.10-1.3480.6083.1280.1981.58
Public Storage REIT Ord Sh.USD300.00-4.00-1.32290.28304.99295.24302.89
PULTEGROUP ORDUSD120.85-1.83-1.49119.80122.18120.19122.25
Pure Storage Ord Shs Class.USD64.97+0.97+1.5264.6065.5063.9265.26
Puxin American Depositary .USD--
PVH ORDUSD87.21-0.72-0.8286.9087.3085.1788.37
Q2 Holdings Ord ShsUSD50.11+1.92+3.9849.1450.2848.6950.25
QIAGENUSD41.65-0.11-0.2640.8342.4641.4542.31
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 ORDUSD591.81-2.59-0.44591.33592.27581.14593.72
QuantumScape Ord Shs Class.USD7.17+0.31+4.527.277.296.937.23
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD191.38-2.78-1.43191.40192.05191.04194.28
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.53-0.14-0.4034.1335.6234.3034.76
RALPH LAUREN CL A ORDUSD369.29-3.71-0.99368.87370.09366.35375.54
RANGE RESOURCES ORDUSD41.22+0.53+1.3040.7541.7040.5241.46
Raymond James Ord ShsUSD155.83+2.60+1.70153.36158.85153.14156.95
Rayonier IncUSD20.8200-0.4700-2.2120.770021.230020.755021.3000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD198.41-4.40-2.17198.41200.17197.69203.00
Ready Capital Ord ShsUSD1.70+0.08+4.941.641.761.611.72
Realty Income REIT Ord ShsUSD63.94+0.13+0.2063.8063.9863.2563.99
Reddit Ord Shs Class AUSD158.47+3.93+2.54160.01161.00155.33160.38
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.90+0.09+0.929.869.909.459.94
Redwood Trust Inc.USD6.06+0.01+0.175.996.146.006.11
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.85+0.10+0.3625.2628.1027.5728.09
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD207.83+1.94+0.94185.43211.80205.26209.33
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 INCUSD210.91-0.82-0.39209.70211.18209.81212.14
Resideo Technologies Ord S.USD39.78+0.50+1.2739.0440.5938.9140.25
Resmed Ord ShsUSD228.87-1.82-0.79226.43231.84226.46231.99
Restaurants Brands Interna.USD78.72+0.15+0.1977.1980.0078.5679.53
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD25.02-0.06-0.2424.5425.5324.6825.46
Rexford Industrial Realty .USD35.68+0.39+1.1135.1536.0035.0235.73
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD129.57-1.15-0.88129.08130.06128.86132.88
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.31-0.01-0.381.291.421.281.33
RingCentral Ord Shs Class .USD38.71+1.54+4.1438.6738.9737.5138.91
Rio Tinto PlcUSD98.57-0.30-0.3097.0198.9898.2499.12
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.18+0.06+0.5410.0010.2110.0610.18
RLX Technology American De.USD2.17-0.01-0.232.102.212.152.18
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD27.58+2.20+8.6726.8828.4525.5027.77
Roblox Ord Shs Class AUSD59.78+1.48+2.5460.2060.4058.8861.20
Rocket Companies Ord Shs C.USD15.56+0.16+1.0415.3015.6015.1415.69
Rockwell Automation AktieUSD397.26-8.01-1.98396.88398.20394.81406.70
Rogers Communications Non-.USD33.28-0.01-0.0332.1133.9333.1033.46
Rogers Ord ShsUSD117.79-0.18-0.15117.50118.20115.13117.80
ROLLINS ORDUSD54.38-0.43-0.7854.4354.5053.9855.00
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD358.09+4.09+1.16357.79358.69355.12359.80
Royal Bank of Canada Ord S.USD175.95+1.05+0.60174.35192.13174.92176.02
ROYAL CARIBBEAN CRUISES OR.USD282.29+0.76+0.27280.00288.50277.02284.19
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.USD22.81+0.48+2.1522.4923.2522.2622.87
RXO Ord ShsUSD16.48+0.24+1.4514.9118.1715.9316.64
Ryder System Ord ShsUSD212.18-7.66-3.48207.96212.00209.44219.45
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD430.78+5.54+1.30430.55435.09427.00435.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.99+0.60+0.8172.6676.0072.3774.10
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.52+0.04+0.626.376.806.456.58
Safehold Ord ShsUSD15.39-0.06-0.3912.7916.8215.2215.47
SALESFORCE.COMUSD177.60+6.29+3.67178.08178.80172.88179.62
Sally Beauty Aktie USD13.80-0.34-2.3713.5314.0313.7214.14
Samsara Ord Shs Class AUSD28.86+2.35+8.8528.8429.1126.7828.87
SandRidge Energy IncUSD14.86+0.07+0.4714.4116.1914.6814.90
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD48.02+0.38+0.8047.2548.3247.6848.33
SAP ADR Representing 1 Ord.USD172.91+5.10+3.04173.00174.00170.15173.81
Saratoga Investment Ord Sh.USD23.17+0.42+1.8522.8625.8322.7223.31
SASOL ADR REP 1 ORDUSD12.79-0.02-0.1212.5413.5012.7513.14
Savers Value Village Ord S.USD8.2950-0.0950-1.136.95008.70008.22008.7200
SCHLUMBERGER ORDUSD52.43+0.94+1.8351.7052.8751.6552.84
Schneider National Inc.USD27.35-0.82-2.9127.0028.0027.1628.16
Schweitzer Mauduit Interna.USD9.22-0.04-0.437.549.859.119.34
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD96.20+1.72+1.8295.8796.6194.1197.14
Scorpio Tankers Inc.USD73.96+0.41+0.5672.5374.4773.4076.19
Scotts Miracle Gro Ord ShsUSD62.64+0.69+1.1161.4163.7260.5262.81
Sea LtdUSD90.32+4.72+5.5190.6690.8085.8991.08
Seabridge Gold IncUSD31.07-0.66-2.0829.5031.7330.7831.94
Seadrill 2021 Ltd Register.USD45.96-0.05-0.1142.0046.6745.4146.74
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..USD55.04+0.24+0.4453.9756.4154.1855.59
See SES:xnys (SES AI Corpo.USD1.16+0.06+5.001.141.161.121.20
Select Energy Services Ord.USD15.00+0.19+1.2513.7215.9514.7615.12
SelectQuote Ord ShsUSD0.76+0.02+3.200.760.830.710.78
Sempra Energy Ord ShsUSD95.48-0.68-0.7195.1095.5595.0396.41
SEMrush Holdings Ord Shs C.USD11.96+0.01+0.0411.9511.9811.9511.98
Senseonics Holdings Ord Sh.USD6.90+0.15+2.226.607.486.797.02
SENTINELONE CL A ORDUSD13.27+0.52+4.0813.1713.2812.7913.31
SEQUANS COMMUNICATIONS S A.USD2.63+0.02+0.772.512.622.562.72
Seritage Growth PropertiesUSD2.54-0.05-1.742.312.542.502.58
SERVICE COPR. INTL (SCI)USD80.59-1.51-1.8480.1581.0780.2582.04
SERVICENOW ORDUSD94.19+6.40+7.2994.8994.9589.2094.83
SFL ORDUSD10.89+0.13+1.1610.5011.0510.7811.00
SHAKE SHACK CL A ORDUSD101.15-1.61-1.57100.00102.00101.06104.69
SharkNinja Ord ShsUSD115.8-0.8-0.72113.3117.8110.9116.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD89.84-1.52-1.6689.7690.1089.8491.50
Sherwin-Williams AktieUSD328.84-4.76-1.43335.00335.20326.26334.55
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.01+1.23+2.6347.8048.7846.3048.36
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.05-2.24-3.2764.8067.3965.4068.31
Shopify Subordinate Voting.USD127.41+9.77+8.31127.75127.85118.23127.70
Sibanye Stillwater LimitedUSD13.19-0.22-1.6413.1413.2613.1313.45
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD92.67-0.71-0.7692.1993.2291.7193.99
Silgan Holdings Inc.USD40.62-0.85-2.0540.3140.9640.1441.34
SILVERCORP METAL ORDUSD12.35-0.05-0.4011.2113.4212.1212.84
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD15.16+0.15+1.0013.3616.0614.8115.42
SIMON PROPERTY GROUPUSD201.57-1.39-0.68201.08201.50199.14202.52
SiriusPoint Ord ShsUSD22.77+0.23+1.0222.3223.2122.1922.95
SiteOne Landscape Supply I.USD137.75+0.22+0.16137.03138.52134.05138.62
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.USD19.62-0.48-2.3919.5121.5719.5120.34
Sixth St SpecialtyUSD19.21+0.52+2.7819.0119.3218.7019.26
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.32+1.52+54.294.404.492.854.49
Skyline Champion Ord ShsUSD75.70-3.04-3.8675.2576.1975.2378.40
SL GREEN RLTY REIT ORDUSD41.62+0.96+2.3640.6041.2540.3141.70
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.33-0.32-1.1627.2828.2727.2828.03
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.39-0.71-1.6940.6042.2140.9542.11
SNAP ON ORD SHS USD368.00-9.87-2.61362.74373.08364.52375.99
SnapchatUSD6.04+0.44+7.866.046.055.836.15
Snowflake Ord Shs Class AUSD144.48+9.01+6.65145.25145.50137.01144.73
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.35+0.01+0.1010.3010.4010.3510.35
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD87.60-1.33-1.5087.1787.9487.0889.88
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD69.11+0.09+0.1367.7672.7568.4569.55
Sonoco Products Ord ShsUSD55.20+0.34+0.6155.1956.2654.1255.55
Sonoma Pharmaceuticals Inc.USD2.29+0.11+5.052.232.302.182.32
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.26+0.31+1.4621.0521.5021.0121.30
SOS Ltd - ADRUSD1.19+0.14+13.331.021.271.071.20
SOUTHERN COPPER ORDUSD189.33-4.05-2.09185.00189.95187.43194.40
SOUTHERN ORDUSD94.63-1.33-1.3994.7095.6294.5695.59
SOUTHWEST AIRLINESUSD41.72+0.46+1.1041.6041.8540.9142.40
Southwest Gas Holdings Ord.USD91.03-0.35-0.3889.2792.8490.3591.56
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD20.56-0.19-0.8920.3120.4519.5021.00
Spire Ord ShsUSD92.07-0.54-0.5891.6592.5291.1492.56
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.35-0.02-5.690.310.340.310.36
Spotify Technology Ord ShsUSD530.98+19.62+3.84530.00532.60514.00537.80
Sprinklr Ord Shs Class AUSD5.41+0.08+1.505.225.475.355.50
Sprott Physical Platinum &.USD16.73+0.08+0.4815.0817.0816.5516.86
Sprott Physical Silver Tru.USD25.70-0.10-0.3725.6525.7425.5226.11
Spruce Power Holding Ord S.USD4.11+0.06+1.483.994.464.014.25
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.94-1.00-1.4766.6867.5166.8768.50
STAG Industrial REIT Ord S.USD38.45-0.20-0.5238.3039.0038.3138.65
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.67+0.18+5.013.613.673.513.69
Standard Motor Products Or.USD36.73-1.16-3.0536.5436.9936.5138.12
STANLEY BLACK AND DECKER O.USD67.17-5.02-6.9567.1968.0066.8371.77
Star Group LPUSD12.50-0.01-0.0412.2113.1012.4312.66
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.USD18.15+0.13+0.6917.7818.1717.9118.20
STATE STREET STOCKUSD142.74+0.96+0.68140.00145.09140.96143.59
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD8.29+0.13+1.598.228.308.278.43
Stellus Capital Investment.USD9.95+0.27+2.799.8710.159.6710.00
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.69+0.34+3.299.7210.8110.4410.80
Stepan Ord ShsUSD50.24-1.55-2.9849.2451.2050.0251.49
STERIS Ord ShsUSD221.44-3.39-1.51217.23224.45220.61226.52
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD40.66-0.24-0.5940.6741.0040.0040.84
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD94.00+0.47+0.5092.1295.0093.5094.86
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD341.35-4.53-1.31341.42348.00341.04348.27
STURM RUGER ORDUSD42.36+0.07+0.1742.0743.1841.9642.45
Summit Hotel Properties In.USD4.82-0.06-1.134.735.304.794.88
Sun Life Financial Ord ShsUSD68.31+1.18+1.7666.9975.1367.0468.40
SUNCOR ENERGY ORDUSD62.95-0.61-0.9662.4064.0362.9063.91
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.32-1.24-1.9262.0064.5063.2564.31
Super Group Ord ShsUSD11.22+0.28+2.5111.2511.8910.8411.43
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.60+0.40+6.376.556.596.216.63
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD42.31-0.52-1.2141.4943.1441.6842.74
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.10+0.06+0.0874.1074.9073.6674.98
T1 Energy Ord ShsUSD5.3350+0.4750+9.775.27005.34004.79005.3400
TAIWAN SEMICONDUCTOR MNFTG.USD375.25-4.64-1.22377.18377.25372.21381.98
Takeda Pharmaceutical Co L.USD17.87+0.02+0.1115.5518.0017.8317.97
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.78+0.11+0.9411.5011.8511.5811.89
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.38+0.12+0.8114.2215.0714.1114.49
TANGER FACTORY REITUSD36.23-0.44-1.1935.9436.5136.1636.65
Tapestry Inc.USD151.40+0.53+0.35150.83152.21149.73152.42
Targa Resources Ord ShsUSD238.71-0.57-0.24236.03239.18236.47240.61
TARGET ORDUSD122.93+3.40+2.84123.07123.21118.79123.30
Taseko Mines Ord ShsUSD7.52-0.27-3.477.547.737.497.78
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD60.90-0.61-0.9959.5062.0960.8862.15
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD234.22-2.66-1.12233.46234.91231.18236.88
Team Inc.USD16.37+0.37+2.3114.5125.6416.0316.37
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD72.06+0.06+0.0870.9373.4771.0072.32
TECK RESOURCES CL B ORDUSD58.30-0.59-1.0052.8259.0057.7559.20
Tecnoglass Ord ShsUSD43.96-1.75-3.8339.0148.3343.6445.61
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.71+1.82+2.5074.0076.1973.8077.49
Tekla Healthcare Investors.USD19.82+0.06+0.2818.1120.5019.6419.85
Teladoc Health Inc.USD5.54+0.30+5.635.525.555.295.58
TELECOM ARGENTINA SAUSD11.84+0.05+0.429.2413.1811.5311.96
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD635.17-12.42-1.92634.77645.92626.95646.18
TELEFLEX ORDUSD126.24+1.03+0.82124.30126.89124.31126.79
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD18.39-0.04-0.1918.3118.6118.2218.47
Telephone and Data Systems.USD44.66-0.83-1.8244.4544.8544.4545.64
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.33+0.14+1.1112.2412.8812.1412.35
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.90+0.17+1.759.889.959.639.96
Tenet Healthcare Corp.USD193.6200-2.9800-1.52191.9100205.0200191.6050200.8600
Tenneco Ord Shs Class AUSD38.75+0.37+0.9638.6040.1638.4239.91
Teradata Corporation Aktie.USD26.67+0.95+3.6926.1626.8026.2226.95
Terex Ord ShsUSD58.67-5.06-7.9458.1759.2058.1663.39
TERNIUM ADR REPRESENTING T.USD42.65-0.56-1.3041.8643.5142.2243.24
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.52+0.11+1.318.218.958.308.80
Teucrium Soybean FundUSD24.45+0.23+0.9524.3224.5024.3424.49
TEVAUSD31.61-0.17-0.5231.1031.9331.1031.67
Texas Pacific Land USD417.35+5.15+1.25415.00417.50406.19423.98
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.47-2.18-2.3589.5091.7089.6092.59
TFI International IncUSD122.7700-2.2800-1.82120.4300125.1900122.3550125.4100
The Bank of New York Mello.USD132.04+1.53+1.17132.50132.95130.03132.35
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD52.67-0.29-0.5552.3753.1052.3353.34
The Magnum Ice Cream Compa.USD14.08-0.02-0.1113.8414.5314.0414.23
The Travelers Companies In.USD299.39-0.21-0.07295.88304.95298.48302.45
The Walt Disney Co.USD103.05+0.46+0.45102.76103.09101.79103.38
Thermo Fisher Scientific O.USD531.60+4.38+0.83522.48532.85524.76532.86
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.16-2.59-3.2975.6876.7475.0878.25
TIC Solutions Ord ShsUSD7.64-0.30-3.727.647.737.638.07
Tidewater Ord ShsUSD83.67-0.61-0.7281.2285.2382.8585.22
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.18+0.06+1.175.205.694.945.21
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD103.74-3.08-2.88101.73103.73102.40106.56
TITAN INTERNATIONAL ORDUSD8.10-0.32-3.806.949.517.938.40
TIVIC HEALTH SYSTEMS ORDUSD1.05+0.12+12.900.951.040.901.10
TJX ORDUSD160.24-0.04-0.03160.25160.82158.95161.27
TKO Group Holdings Ord Shs.USD193.09-2.28-1.17191.50212.21192.00197.47
Toast IncUSD28.17+1.07+3.9328.0028.2527.0628.23
TOL BROTHERSUSD140.13-1.81-1.28139.52142.13139.34141.47
Toro Ord ShsUSD92.79-4.83-4.9592.4093.0791.8797.44
TORONTO DOMINION ORDUSD103.96+0.83+0.80101.98104.40103.06104.08
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD22.01+0.18+0.8416.4927.4721.9222.01
TotalEnergies ADRUSD87.08-3.91-4.3085.9188.7186.9791.30
TOYOTA MOTOR ADRUSD213.26+1.71+0.81213.00217.00211.99213.61
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.38-3.86-15.2921.2221.2521.0225.47
Trane Technologies Ord ShsUSD462.64-7.94-1.69462.13463.36452.25468.36
TransDigm Group Ord ShsUSD1 273.68-22.90-1.771 261.041 293.621 273.761 301.38
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.15-0.03-0.416.146.266.096.27
Travel Leisure Ord ShsUSD78.45-0.29-0.3777.9479.0377.8979.02
Trex Ord ShsUSD40.85-0.44-1.0740.8843.4440.4341.29
TRI Pointe Group Inc.USD46.78-0.03-0.0546.7646.9046.7646.81
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.3200+0.1800+4.354.30004.36004.15004.3700
TRINET GROUP ORDUSD38.32+0.61+1.6237.5639.0638.0439.05
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD35.62-0.20-0.5434.9636.0034.7435.95
TriplePoint Venture Growth.USD5.35+0.09+1.715.105.505.235.39
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 LtdUSD9.28-0.01-0.059.239.859.059.36
Truist Financial Ord ShsUSD49.60+0.07+0.1449.6049.9849.2249.98
TRX Gold Ord ShsUSD1.46-0.11-7.011.481.491.451.58
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD86.27+0.11+0.1284.5886.6284.0386.37
Twenty One Capital Ord Shs.USD7.400+0.050+0.687.1107.4707.3007.520
TWILIO INCUSD133.91+9.91+7.99133.84135.00125.41134.54
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD337.59+15.28+4.74337.27338.18325.00340.40
Tyson Foods Ord Shs Class .USD63.37-1.59-2.4562.9065.0662.9864.81
Uber Technologies Ord Shs .USD77.30+4.39+6.0277.6577.8073.7977.93
Ubiquiti Ord ShsUSD1 007.57+15.91+1.60992.081 023.33951.881 010.80
UBSGROUPUSD43.13+0.25+0.5743.1143.5042.9343.33
UDR AktieUSD34.87+0.19+0.5334.8735.0634.6534.99
UGI ORDUSD37.08-0.15-0.4036.7437.4936.7137.30
UiPath Inc.USD10.60+0.58+5.7910.6710.7010.0310.64
UL Solutions Ord Shs Class.USD90.39+0.87+0.9788.6792.1889.4090.51
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.34+0.03+0.406.326.376.266.47
Unifirst Ord ShsUSD259.74-1.10-0.42259.26260.56257.72261.00
Unilever ADR Reptg 1 Ord S.USD58.08+0.27+0.4758.0858.3257.7858.32
UNION PACIFIC (UNP)USD248.06-3.99-1.58247.50249.42246.99252.02
Unisys Ord ShsUSD2.41+0.19+8.562.142.652.222.43
UNITED MICROELECTRONUSD9.96+0.37+3.869.919.979.809.96
United Natural Foods Inc.USD46.98-0.46-0.9743.5047.6746.8048.02
United Parcel ServiceUSD103.58+0.36+0.35103.01103.80102.03103.70
United Rentals Ord ShsUSD765.51-5.50-0.71752.06767.88756.69777.90
United States AntimonyUSD10.7050+1.3350+14.2510.630010.69009.470010.7100
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD314.09-0.10-0.03313.81314.00311.15317.76
Unity Software Ord ShsUSD25.29+1.94+8.3125.3625.4023.4925.45
Universal Corp.USD51.03-0.68-1.3250.8551.3450.9551.71
Universal Health Realty In.USD42.65-0.47-1.0842.0043.5342.4642.90
Universal Health Services .USD180.19-1.76-0.97180.15183.66178.70182.19
Universal Security Instrum.USD5.85-0.15-2.505.626.125.725.96
Unum Ord ShsUSD78.92+1.39+1.7977.8079.4577.2479.43
Unusual Machines IncUSD15.3900+1.4000+10.0115.300015.490013.880015.4200
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.65+0.06+3.461.591.711.571.68
URANIUM ENERGY ORDUSD14.84+0.71+4.9914.9115.2114.1915.36
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.37+0.28+0.5055.8056.9055.8456.76
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.88-0.12-0.4426.7527.5026.7727.32
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.82+0.10+2.693.783.853.743.82
V2X Inc.USD68.8400-0.1800-0.2668.480069.230068.440069.8100
VAALCO ENERGY ORDUSD5.68-0.09-1.565.535.755.685.82
Valaris Ord ShsUSD91.75-0.26-0.2891.4093.4691.1493.68
VALE ADR REPTG ONE ORDUSD17.64-0.05-0.2517.5017.6417.5517.83
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD234.91-0.67-0.28233.50237.67231.03236.56
Valhi Ord ShsUSD13.96-0.14-0.9911.6715.7913.8514.47
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 ORDUSD167.29+8.20+5.15167.25169.41160.00168.10
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.86-0.48-0.5683.2284.8784.3585.51
Venture Global IncUSD12.18-0.34-2.6812.2512.2712.1512.66
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD92.33-0.06-0.0690.5494.1291.6092.48
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.04-0.45-0.9845.0045.0544.9345.39
Vermilion Energy Ord ShsUSD12.28-0.26-2.0412.1613.5112.2512.59
Versigent Ord ShsUSD34.2100+1.2900+3.9234.210037.440032.250034.5500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.66+0.03+1.142.572.692.602.76
Vertiv Holdings CoUSD301.17-9.34-3.01301.56301.80296.64311.00
VF Ord ShsUSD19.64+0.84+4.4419.1419.8519.0319.84
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.12-0.24-0.8528.1128.5027.9528.33
Victoria s Secret Ord ShsUSD49.56+1.01+2.0849.1349.9947.3249.87
Vipshop Holdings LtdUSD15.10+0.23+1.5515.1115.5014.7715.33
Virgin Galactic Holdings I.USD2.84-0.05-1.732.772.842.722.89
Virtus AllianzGI Artificia.USD23.83+0.11+0.4623.3924.3223.6723.99
Virtus AllianzGI Diversifi.USD25.49+0.13+0.5124.9925.9825.3625.80
Virtus AllianzGI Equity & .USD25.17-0.01-0.0422.9925.6925.1125.38
Visa Inc.USD315.93+4.56+1.46315.80316.32311.52316.73
Vishay Intertechnology Ord.USD23.76+0.63+2.7223.3024.6022.7023.86
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD162.88-1.09-0.66163.45163.80162.15166.52
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.0600+0.0200+0.1117.700020.030017.980018.2250
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.4150-0.0450-1.303.39003.52003.36403.5200
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.17+0.01+8.370.150.170.160.17
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD28.59+0.62+2.2028.0228.7827.7928.63
Voyager Technologies Ord S.USD29.9300-0.2100-0.7031.500032.000029.213030.4900
Vulcan Materials AktieUSD291.35-5.51-1.86291.26294.99290.59296.29
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.57-0.04-0.0670.9073.0070.8971.72
W&T Offshore Inc.USD2.89+0.09+3.212.792.872.762.93
Wal-Mart Stores Inc.USD124.76-0.29-0.23124.70124.72123.18125.07
Walker & Dunlop Ord ShsUSD49.02+0.81+1.6749.0049.9648.1749.29
Wallbox Ord Shs Class AUSD2.95+0.02+0.562.433.522.863.10
Washington Prime Group Ord.USD--
Waste Connection USD159.82+0.22+0.14157.18162.96159.15160.96
Waste Management Ord ShsUSD224.90-2.19-0.96224.56225.49223.91227.57
Water Corp Ord ShsUSD326.24-4.74-1.43325.81326.86324.63333.68
Wayfair Ord Shs Class AUSD76.91+2.19+2.9376.3977.4874.3277.35
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.86-1.64-1.41111.00117.00114.67116.02
Wells Fargo & Co.USD80.30-1.40-1.7180.3080.5680.1581.69
WELLTOWER ORDUSD211.26+0.27+0.13210.20215.00208.45211.47
WESCO International Inc.USD305.76-4.35-1.40305.04307.05303.58309.18
West Fraser Timber Ord ShsUSD65.37-1.07-1.6064.1066.6665.0866.50
West Pharmaceutical Servic.USD266.58-1.35-0.50266.13267.08265.25271.29
Western Alliance Ord ShsUSD78.54+0.93+1.2078.6082.0077.4579.27
Western Copper and Gold Co.USD2.80-0.15-5.082.723.062.772.96
WESTERN UNION ORDUSD9.15-0.01-0.119.149.239.159.35
WESTINGHOUSE AI (WAB)USD257.34-10.95-4.08252.39257.00253.67268.20
Westlake Chemical Partners.USD22.28-0.33-1.4420.2722.7422.2322.74
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.50-0.08-0.4812.7419.3716.1717.06
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD171.51+3.52+2.10168.14174.79169.72174.01
WeyerhaeuSer REITUSD24.21-0.58-2.3224.2424.5724.2024.78
Wheaton Precious Metals Ak.USD147.63-0.06-0.04147.00150.00144.55149.27
Wheels Up Experience Ord S.USD0.42--0.430.390.430.390.43
WHIRLPOOL ORDUSD55.77+0.50+0.9055.6056.0054.4756.65
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD70.76-0.69-0.9670.1370.8770.6571.48
Williams Sonoma Ord ShsUSD192.90-0.94-0.48192.07193.81189.13193.99
Winnebago Industries Ord S.USD31.65-1.36-4.1131.3331.9931.2932.79
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD23.87+0.87+3.7823.7524.5021.5024.63
Wolverine World Wide Ord S.USD17.66+0.47+2.7317.3719.5317.1917.80
Woodside PetroleumUSD23.57-0.07-0.2821.5023.8223.5123.82
Woori Financial Group Inc.USD71.16-1.50-2.0669.6872.4470.9073.40
Workiva Inc.USD56.48+1.36+2.4756.1856.8155.2256.85
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.80-1.52-2.7552.7654.8753.3854.95
Worthington Steel Ord ShsUSD32.78-1.08-3.1932.6033.4132.6633.75
WPP ADR Representing 5 Ord.USD17.79+0.41+2.3317.6117.9517.2617.91
WR Berkley Ord ShsUSD66.09+0.10+0.1565.6166.6065.4866.41
WW Grainger Ord ShsUSD1 143.30-12.12-1.0511401 143.991 128.161 154.17
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.43+0.15+0.8715.8718.9317.0917.60
XCEL ENERGY ORDUSD78.65-1.18-1.4878.5080.2178.5079.55
Xerox Holdings Ord ShsUSD1.47+0.06+4.261.481.501.401.48
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.USD17.66-0.22-1.2017.6417.7017.2217.76
XPO Logistics Ord ShsUSD210.32-2.34-1.10206.37214.00208.64214.86
Xylem IncUSD125.19-4.47-3.45124.97125.84124.26130.18
Yalla Group Ltd. - ADRUSD6.94+0.09+1.316.457.136.817.02
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD38.59-0.61-1.5437.6039.2637.1739.24
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD41.55-0.56-1.3341.2545.2641.3942.35
Yum China Holdings Inc.USD49.39-0.08-0.1648.4354.3248.9849.89
Yum! Brands Inc.USD161.96+0.39+0.24160.36163.68160.58162.15
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD14.02-0.10-0.7114.0115.3013.7014.20
Zeta Global Holdings CorpUSD17.3700+1.1700+7.2217.400017.520016.430017.5850
ZIM Integrated Shipping Se.USD26.70+0.31+1.1726.6026.7526.4526.74
ZIMMER HOLDINGS INCUSD94.22-2.30-2.3892.3896.0093.9196.67
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.71+0.27+11.072.122.702.442.75
Zoetis Ord Shs Class AUSD120.74-0.37-0.31120.00122.50120.20122.47
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.07+0.13+0.5224.5925.5825.0525.60
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat

VIDEÓ
2026. április 15.
Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat
SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

ELEMZÉS

Korábban már többször foglalkoztunk vele, hogy 2026 a nagy...

2026. április 15.
AutoWallis sales report: A nagyker húzta vissza az első negyedévet

AutoWallis sales report: A nagyker húzta vissza az első negyedévet

VÁLLALATELEMZÉS

Az első negyedévben 1,8%-kal esett vissza az AutoWallis gépjármű...

2026. április 15.

Az új kormány első intézkedéséig hatalmasat mehet még a magyar részvénypiac – előbb-utóbb véget kell vetni a védett üzemanyagárnak

PODCAST

Kétféle hatást látható a vasárnapi magyar választásokat és a sikertelen amerikai-iráni tárgyalásokat követően. Az egyik egyértelműen pozitív, a...

2026. április 15.
Az Erste 2.380 forintra emelte a Magyar Telekom célárát

Az Erste 2.380 forintra emelte a Magyar Telekom célárát

PIACI HÍREK

Az Erste szektorelemzője április 10-én tette közzé legfrissebb...

2026. április 10.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.36+0.40HUF
USDHUF307.86+0.03HUF
OTP44 300+0.68HUF
MOL4 426+0.59HUF
RICHTER12 830-1.08HUF
MTELEKOM2336-0.60HUF
ERSTE BANK AG106.30+0.09EUR
BUX139 499.37+0.44
DAX24 066.70+0.09EUR

TermékUtolsó árVált.%Deviza 
BUX139 499.37+0.44
DAX24 066.70+0.09EUR
ATX5 882.17-0.27

TermékUtolsó árVált.%Deviza 
OTP44 300+0.68HUF
MOL4 426+0.59HUF
RICHTER12 830-1.08HUF
MTELEKOM2336-0.60HUF
4IG2 488+9.99HUF
VIENNA INSURANCE GRP.23 950.0000-4.01HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.36+0.40HUF
CHFHUF395.70+0.10HUF
USDHUF307.86+0.03HUF
EURUSD1.1803+0.03USD
EURCHF0.9224+0.01CHF
EURGBP0.8699-0.01GBP

TermékUtolsó árVált.%Deviza 
EBRCHTS341054+41.67HUF
EBOPUSTL25128+21.90HUF
EBLHATS1339+21.88HUF
EBSPTS100539-22.22HUF
EBNDQTS174 532-18.09HUF
EBRCHTL512064-13.42HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.636.98+0.66EUR
ISHARES CORE MSCI WORLD UC.114.64+0.38EUR
Vanguard FTSE All-World UC.150.78+0.33EUR
BTCetc Bitcoin Exchange Tr.55.54-1.87EUR
iShares NASDAQ 100 UCITS E.1 265.60+1.30EUR

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

Kedvező BMI adat New Yorkból

A New York-i feldolgozóipari beszerzési menedzser index áprilisban a stagnálást jelző várakozással ellentétben 11 ponttal bővült, ami...

2026. április 15.

Rekord eredményekkel kezdte az évet a Bank of America

A Bank of America az idei év első negyedévében felülmúlta az...

2026. április 15.

Vártnál lassabb import és magasabb export árnövekedés

Az import árindex márciusban 2,1%-kal emelkedett tavaly márciusihoz...

2026. április 15.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Védett ár: Miért lenne jó minél hamarabb kivezetni?

A védett ár intézménye megérett az azonnali kidobásra. A tegnapi MSZKSZ jelentés, mely szerint a stratégiai üzemanyag készlet 80%-át egy...

2026. április 15.
A forint euróval szembeni árfolyamának alakulása

A forint euróval szembeni árfolyamának alakulása

SZTORI

A mostani hét fókuszában egyértelműen az állhat, hogy...

2026. április 13.
A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

VIDEÓ

Meddig tudjuk kiszolgálni az emberiség csillapíthatatlannak tűnő chip-igényét, és mely cégek...

2026. április 9.

Chart

EURHUF: Villámgyors korrekció

CHART

Legutóbb közvetlenül az orosz-ukrán háború előtt, 2022 februárjában volt ennyire erős a...

2026. április 15.

USDHUF: Rést ütött a jegyzésben a választási eredmény

CHART

Az USDHUF korrekcióját lényegesen felgyorsította a parlamenti választások eredménye....

2026. április 15.

EURUSD: Falba ütközött

CHART

A többnapos emelkedő tendencia után az EURUSD megtorpanni látszik a 2025 júliusi 1,181-as ellenállási...

2026. április 15.

Arany: A trendcsatorna alja

CHART

Az arany árfolyamában az elmúlt napokban váltották egymást az emelkedő és csökkenő napok,...

2026. április 15.

USDJPY: Oldalazó sávban

CHART

Az USDJPY az elmúlt időszakban oldalazásba kezdett, ami folytatódni látszik rövidtávon, bár...

2026. április 15.

OTP: Óriási forgalommal ugrott új csúcsra

CHART

Ciklikusságuk miatt a bankpapírok követik le az egyik legjobban a makrogazdasági környezet...

2026. április 13.

Podcast

Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

PODCAST

Érinteni fogja az amerikai cégek eredmény-termelőképességét a február végén indult Irán...

2026. április 8.
Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

PODCAST

A Richter az egyik nagy reményű, innovatív nőgyógyászati készítménye újabb lendületet adhat...

2026. április 2.
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

PODCAST

Az iráni konfliktus eszkalációja súlyosan érinti a magyar mezőgazdaságot, főleg a tavaszi...

2026. március 25.

Elemzés

Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

ELEMZÉS

Az amerikai vállalatok erős negyedévet zárhattak, miközben a geopolitikai feszültségek egyre...

2026. április 8.
AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

Az AMD egy évtizeddel ezelőtt még a csőd szélén táncolt,...

2026. március 24.
Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

2026. március 13.

Sztori

Adatdömping húsvét után

Adatdömping húsvét után

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom februári adatait....

2026. április 8.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét fókuszában a hazai piacokon a vasárnapi parlamenti...

2026. április 7.
Az éves infláció és maginfláció az eurózónában

Az éves infláció és maginfláció az eurózónában

SZTORI

A március eleje óta az energiaárak alakulása van a...

2026. március 30.

Agrár sarok

Az emelkedő sertésárak háttere

Az emelkedő sertésárak háttere

AGRÁR SAROK

Lelkes olvasóim még jól emlékeznek, amikor pár hónapja még ennek ellenkezőjét magyaráztam. De már akkor is előre jeleztem, hogy ez fog történni....

2026. április 7.
Mire ez a sok kereskedelmi megállapodás?

Mire ez a sok kereskedelmi megállapodás?

AGRÁR SAROK

A kapzsiság és hatalmi megalománia sújtotta világunkban, amikor a nagyhatalmi játszmák során borul az egyezményeken, kölcsönös előnyökön nyugvó...

2026. március 31.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

Keményen megdolgozik a szeretetünkért régi szerelmünk, a napraforgó. Nem kétséges, hogy idén újabb vetésterületi rekordot döntünk, amivel tartósan...

2026. március 23.

Videó

NYERSANYAGPIACI körkép - Itt a fordulat?

NYERSANYAGPIACI körkép - Itt a fordulat?

VIDEÓ

Az arany gyengülni kezdett, az ezüst követte, miközben az energia- és nyersanyagpiacokon új...

2026. április 2.
2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

VIDEÓ

Elkészült az Erste 2026-os befektetési kitekintőjének magyar fordítása, melyhez már a...

2026. március 31.
IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

VIDEÓ

Hogyan működnek az ingatlanalapok és hol tart most a hazai ingatlanpiac? Az Erste Alapkezelő...

2026. március 27.

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