Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.28-0.11-3.113.233.343.263.40
3M Co.USD162.88-1.52-0.92162.58166.06161.30164.45
A K A BRANDS HOLDING ORDUSD10.54+0.12+1.159.1616.8210.5110.93
A.O. Smith AktieUSD56.71-1.12-1.9456.7170.5256.5057.28
A10 Networks Inc.USD24.39-0.40-1.6124.0827.3524.3425.24
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD103.35-1.88-1.79104.00105.05103.18105.19
ABBVIE ORDUSD255.00+4.09+1.63247.80282.18249.74255.31
ABERCROMBIE AND FITCH CL A.USD142.94-9.14-6.01129.86160.99142.50150.00
Abundia Global Impact Grou.USD1.180+0.040+3.510.8961.2801.1301.190
ACCENTURE CL A ORDUSD177.97+2.17+1.23176.95194.08175.49179.39
ACTINIUM PHARMACEUTICALS I.USD1.30+0.07+5.280.901.421.231.34
ADC Therapeutics Ord ShsUSD1.11-0.12-9.430.711.471.071.24
ADECOAGRO ORDUSD12.34-0.12-0.9610.7113.5412.2912.79
ADI Global Distribution Or.USD21.3850+0.7250+3.5116.480034.250020.250021.5200
Adient PlcUSD18.8500+0.5300+2.899.330029.860017.830018.8600
ADT Ord ShsUSD7.02+0.02+0.296.757.506.977.06
Advance Auto Parts AktieUSD43.31-0.07-0.1639.0044.7742.2943.50
ADVANSIX ORDUSD16.83-0.07-0.3813.4526.9416.7517.06
Aegon ADRUSD9.05-0.02-0.179.159.169.009.10
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.81-0.02-0.1013.5015.0014.8014.85
Aeva Technologies Ord ShsUSD14.97-0.65-4.1614.9016.4814.8715.70
AEVEX Ord Shs Class AUSD15.91-0.47-2.8416.0118.5015.8816.98
AFLAC ORDUSD114.46-0.28-0.24113.90116.88113.60115.95
AG Mortgage Investment Tru.USD6.60-0.08-1.206.487.546.536.68
AGCO ORDUSD121.93-4.95-3.90121.48123.12121.48126.05
AgEagle Aerial Systems Inc.USD0.98-0.04-3.450.901.070.961.03
AGILENT TECHNOLOGIES ORDUSD143.14-1.61-1.11129.77145.15141.25144.15
agilon health Ord ShsUSD92.79-0.80-0.8550.30105.2992.4697.26
Agnico Eagle Mines LimitedUSD196.66-5.91-2.92197.00228.45195.00199.83
Agree Realty REIT Ord ShsUSD71.51-1.08-1.4971.3184.1871.3473.03
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD293.70-1.54-0.52291.36296.49292.48297.28
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD167.36-4.26-2.48166.67168.91166.81173.88
Alamos Gold Ord Shs Class .USD35.66-1.23-3.3335.7736.4135.4936.10
ALASKA AIR GROUP ORDUSD40.11-0.25-0.6238.0044.1539.4040.86
Albany International Ord S.USD59.82-0.76-1.2559.6860.4858.8660.19
ALBEMARLE ORDUSD122.11-3.80-3.02121.00121.80122.00125.57
Albertsons Companies IncUSD11.70-0.16-1.3111.3713.0011.6311.92
Alcoa Ord ShsUSD48.30-2.43-4.7947.8149.3448.1850.24
ALCON AGUSD66.55-1.88-2.7567.1267.2166.5367.70
Alexandria Real Estate Equ.USD49.57-0.77-1.5349.3850.0449.2450.82
Algonquin Power Utilities .USD5.43-0.17-2.955.406.355.415.59
Alibaba Group Holding Ltd.USD108.56-0.84-0.77109.54109.74107.72109.19
Alight Ord Shs Class AUSD12.0300-0.5200-4.1411.320016.110011.980012.7400
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD198.90-7.64-3.70172.30230.00196.60207.63
Allegion Ord ShsUSD151.27-0.46-0.30148.12240.51150.69152.40
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 ShsUSD22.46-0.54-2.3315.3726.0122.1822.81
Allison Transmission Holdi.USD127.53-0.61-0.4851.27204.06124.21127.91
Allstate Corp.USD251.85-1.73-0.68250.54280.00250.33258.47
ALLY FINANCIAL ORDUSD42.17+0.34+0.8041.3046.6741.3642.18
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD217.79-9.15-4.03190.84240.00217.01225.01
ALPHA PRO TECH ORDUSD5.18-0.08-1.523.946.185.155.23
Alpine Income Property Tru.USD18.45-0.16-0.8616.8322.6218.4418.75
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 ShsUSD31.75-2.32-6.8130.5050.3731.3534.20
Altria Group Inc.USD68.76+0.87+1.2868.7369.4968.4369.18
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.08+0.01+0.471.081.370.961.10
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.05+0.04+1.162.713.102.973.06
Ambow Education American D.USD2.08+0.08+3.911.742.652.082.08
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.37-0.10-3.862.362.372.362.55
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.00-0.13-0.3038.6949.9342.5143.18
Amentum Holdings Ord ShsUSD19.57+0.26+1.3518.5044.4419.2119.78
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD104.96-1.29-1.21104.47105.88104.94107.08
AmerescoUSD22.78-0.02-0.0919.7829.3022.0523.15
AMERICA MOVIL ADR REP 20 S.USD22.81-0.30-1.2820.1225.4322.7023.05
American Assets Trust REIT.USD21.39-0.19-0.8819.4733.9921.3821.76
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD14.54-2.35-13.9114.2615.0514.1015.12
AMERICAN ELECTRIC POWER OR.USD123.47-1.20-0.96123.28125.22123.34125.74
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD320.73-1.07-0.33320.71324.16318.35321.95
AMERICAN FINANCIAL GROUP O.USD141.68+1.20+0.85140.95225.46140.09141.90
American Homes 4 Rent REIT.USD31.56-0.69-2.1228.7336.4731.4532.42
American International Gro.USD75.02-0.01-0.0172.6976.4474.4575.75
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD87.52-0.77-0.8781.04139.0787.4389.60
AMERICAN TOWER CORP.USD173.00-2.44-1.39165.00182.00171.75176.85
AMERICAN WATER WORKS ORDUSD139.90-0.43-0.31139.04155.59139.72142.37
American Well Corp.USD12.78+0.48+3.9010.9916.2812.2812.84
AMERICAS GOLD AND SILVER O.USD5.10-0.24-4.414.715.765.045.27
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD553.75+1.87+0.34490.63574.68552.50563.65
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD80.25-1.09-1.3479.9681.0379.2380.85
Amprius Technologies Ord S.USD9.54-0.33-3.349.4510.059.539.94
AMTD Digital 5 American De.USD1.69+0.01+0.301.521.841.661.71
ANGLOGOLD ORDUSD103.87-4.66-4.29103.87104.77102.10105.31
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD77.67-0.31-0.4078.4778.5277.6178.99
Annaly Capital Management .USD22.01-0.61-2.6821.6524.8421.9522.50
Annovis Bio Ord ShsUSD1.20-0.03-2.051.101.301.171.26
Antero Midstream Ord ShsUSD22.27-0.57-2.5019.5525.3622.2423.04
Antero Resources Aktie USD39.18+0.06+0.1534.0843.6938.3039.55
Aon Ord Shs Class AUSD307.72+3.03+0.99281.03334.33304.20310.04
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.43-0.03-1.222.402.962.422.46
APOLLO COMMERCIAL REAL EST.USD6.69-0.08-1.116.407.386.646.75
Apollo Global Management O.USD127.93-3.05-2.33124.16131.71127.73131.27
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.59+0.06+0.3515.2616.8815.4015.60
Applied Industrial Technol.USD318.5-6.4-1.97317.4321.7316.0322.9
AptarGroup Ord ShsUSD123.0900+0.9800+0.80120.0000186.0000120.7400123.1200
Aptiv Ord ShsUSD45.68+1.17+2.6345.5346.1343.8345.71
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.82-0.11-2.134.395.264.804.94
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD75.05-2.00-2.6074.9575.0374.4775.35
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.45-0.06-1.005.525.555.355.69
Archer Daniels Midland Akt.USD86.91+0.36+0.4286.2688.5186.3888.75
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD26.13-2.36-8.2823.4626.5425.9128.46
Ares Commercial Real Estat.USD4.38-0.08-1.694.305.254.344.42
ARGAN ORDUSD396.51-5.62-1.40354.37429.78394.69411.83
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.USD19.40-0.73-3.6317.5621.7219.1519.72
ARISTA NETWORKS INC. USD189.04-3.90-2.02190.70193.11187.89193.04
Arlo Technologies Ord ShsUSD13.01-0.13-0.9511.4415.1912.9513.50
ARMOUR Residential REIT Or.USD15.84-0.34-2.0715.8016.0415.7716.16
ARROW ELECTRONICS ORD SHSUSD213.42-1.31-0.61213.00217.98212.55216.33
ARTHUR J GALLAGHER ORDUSD243.32-0.97-0.40173.76296.12242.70247.55
Artisan Partners Asset Man.USD39.69-0.52-1.2938.0563.1239.5540.37
Asana IncUSD8.58+0.33+3.948.549.308.098.58
ASE Industrial Holdings Co.USD39.86-1.35-3.2639.0039.5139.4540.30
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.11+0.02+0.643.003.793.113.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.76-0.09-1.764.715.594.714.89
ASSURANT ORDUSD280.96+0.52+0.19279.57288.70279.21284.93
ASTRAZENECAUSD159.68+2.74+1.75159.58159.70157.23160.30
At Home Group Inc.USD--
AT&T Inc. USD25.56+0.41+1.6325.5526.1525.2025.77
Atento Ord ShsUSD22.53-0.33-1.4418.0035.8222.1324.11
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD94.18-0.04-0.0484.05102.5794.0294.39
Atlas Crest Investment Ord.USD9.35+0.06+0.659.3111.889.239.35
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD164.75-1.84-1.10150.90212.45164.67168.06
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD21.68+0.28+1.2917.9323.5221.1822.16
AUTOZONE ORDUSD2 880.15-30.82-1.062 875.003 175.082 876.252 917.07
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.90+0.02+0.1313.1316.8214.6014.94
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD168.80-0.99-0.58166.71177.75167.69170.46
Avient Ord ShsUSD41.72-0.18-0.4332.6944.1441.1241.99
AVINO SILVER AND GOLD MINE.USD7.12-0.25-3.337.007.807.017.30
Avista Ord ShsUSD37.13-0.27-0.7233.9845.9737.0137.79
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.75-0.09-2.223.323.993.603.92
Axalta Coating Systems Ord.USD34.02-0.42-1.2227.3937.4233.8534.33
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD93.74+0.43+0.4690.0294.3392.5593.99
Azul SAUSD7.01-0.12-1.686.208.807.007.18
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.23-0.03-0.773.203.253.183.27
B2GOLD ORDUSD5.35-0.18-3.175.115.685.295.45
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD124.9-2.9-2.26109.7145.5123.0129.0
Baker Hughes Co.USD59.40-4.24-6.6659.4561.0059.0463.68
Bakkt Holdings IncUSD7.93-0.33-4.007.238.907.918.20
BALL ORDUSD--
Banc of California Inc.USD18.41+0.01+0.0314.9120.1018.1918.41
Banco BBVA Argentina ADRUSD15.33+0.17+1.1213.4617.9115.0015.68
BANCO BILBAO VIZCAYA ARGEN.USD28.82-0.26-0.8929.1329.1728.7829.13
Banco BradescoUSD3.59+0.16+4.523.163.953.403.62
Banco Macro ADR Representi.USD78.98-0.19-0.2470.8590.9977.4780.71
BANCO SANTANDER BRASIL ADR.USD5.89-0.01-0.085.226.655.835.95
BANCO SANTANDER CENTRAL HI.USD14.64-0.05-0.3114.7814.8014.5714.70
Bank Amer DS Repstg 1 1000.USD15.72-0.20-1.266.3417.8615.6515.84
Bank of AmericaUSD62.58-0.10-0.1562.3563.3562.2263.01
Bank of Hawaii Ord ShsUSD75.82+0.43+0.5674.0276.3274.5776.10
BANK OF MONTREAL ORDUSD173.73+1.10+0.64146.32186.04171.85173.87
Bank of Nova ScotiaUSD92.84+0.73+0.7992.5093.7491.7292.86
Bank of NT Butterfield & S.USD60.04+0.37+0.6157.0060.4459.0660.09
BARCLAYS ADR REP 4 ORDUSD26.21-0.24-0.8926.4326.4726.0526.38
BARK Ord ShsUSD9.62+0.69+7.735.1811.948.699.87
BARRICK GOLD ORDUSD45.87-3.46-7.0142.0050.8444.7548.35
BARRICK GOLD ORDUSD9.53-0.09-0.948.2512.759.439.62
BARRICK MINING ORDUSD43.48-1.11-2.4941.9245.0543.0743.96
Bath And Body Works Ord Sh.USD17.46-0.25-1.4116.0019.5317.2317.62
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.07-0.10-1.545.497.385.886.17
Bausch Lomb Ord ShsUSD17.56-0.23-1.2910.9827.9017.4017.76
BAXTER INTL ORDUSD24.18-0.21-0.8624.2024.4123.9224.38
BAYTEX ENERGY ORDUSD5.05+0.06+1.205.005.184.955.10
BCE Ord ShsUSD23.25-0.09-0.3620.8525.8323.0323.49
Beazer Homes USA Inc.USD33.28+0.03+0.0830.0033.4533.2333.29
BECTON DICKINSNUSD176.42-3.38-1.88174.34188.73175.67178.94
Berkshire Hathaway Inc. BUSD507.12+0.40+0.08507.29508.19504.74510.58
BERKSHIRE HATHWAY CL A ORDUSD759 604.96+463.96+0.06--757 062.06764 750.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD88.16+0.13+0.1585.4395.7686.7789.66
Beta Technologies Ord Shs .USD19.9000-0.2500-1.2419.210022.050019.800021.2400
BHP Billiton LimitedUSD87.36-4.89-5.3087.3787.4986.5988.26
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.83-0.01-0.182.822.842.752.87
Bill com Holdings Ord ShsUSD47.64-0.31-0.6447.4949.8247.1548.07
Bio Rad Laboratories Inc.USD369.11-7.86-2.09353.00488.00368.56382.01
BIOHAVEN ORDUSD12.78-2.22-14.8012.7513.2012.4413.84
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD30.69-0.87-2.7627.5736.1430.2531.65
BitGo Holdings Ord Shs Cla.USD7.41-0.10-1.336.657.997.227.74
BitMine Immersion Technolo.USD24.2100-0.0100-0.0424.060024.210023.360024.6801
Black Hills Corp.USD72.30-0.53-0.7265.6580.9272.2773.38
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.92+0.02+0.1012.9016.3914.7214.98
BLACKBERRY ORDUSD7.57-0.19-2.397.557.587.477.76
BlackRock Ord ShsUSD1 062.60-9.43-0.8810581 163.651 061.551 074.52
BLACKSKY TECHNOLOGY CL A O.USD20.76-0.85-3.9320.0022.9220.7422.05
Blackstone Group Ord Shs C.USD125.43-3.64-2.82120.00139.05125.03128.26
Blackstone Mortgage Trust .USD13.49-0.39-2.7812.2614.1713.4413.90
Blend Labs Ord Shs Class AUSD1.43+0.01+0.351.291.591.401.46
Block IncUSD79.07-0.33-0.4278.8679.4877.7079.95
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD258.52-10.76-4.00263.93265.49257.01271.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.07-0.08-0.6711.0011.4011.0211.18
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.43-0.43-3.9610.5010.8310.4210.80
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD204.85-1.58-0.76205.66206.15204.67208.82
Boise Cascade Ord ShsUSD75.07-0.86-1.1374.7875.7873.8575.45
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.56+0.01+1.390.510.640.550.57
Boot Barn Holdings Ord ShsUSD140.76-2.26-1.58140.16142.05139.04142.79
Booz Allen Hamilton Holdin.USD75.70+3.50+4.8567.4480.9972.6776.05
BORGWARNER INC (BWA)USD65.70+0.44+0.6759.5074.3464.2065.97
Borr Drilling Ltd.USD4.36+0.06+1.284.314.374.264.47
Boston Beer Company Inc.USD169.71+7.38+4.55140.00254.48161.67173.90
Boston Omaha Ord Shs Class.USD13.54-0.16-1.1711.4416.3313.3613.76
BOSTON PPTY STKUSD63.73-0.56-0.8763.4964.3463.1964.53
BOSTON SCIENTIFIC DL-01USD43.10-1.87-4.1543.2243.4642.7844.42
BOX CL A ORDUSD34.11-0.38-1.1034.0238.0233.8634.82
BOYD GAMING ORDUSD76.45+1.04+1.3754.8789.9374.9076.48
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.09+0.41+0.9045.6345.6745.4646.30
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.87+0.02+0.811.702.711.831.87
Brandywine Realty Trust RE.USD2.98-0.01-0.172.573.632.943.00
Brasilagro - Cia Bras de P.USD3.82+0.03+0.793.474.343.753.86
BRASKEM ADR REP 2 CL A PRFUSD2.11+0.14+7.111.932.131.962.13
BRC Ord Shs Class AUSD8.340-0.090-1.075.49011.4508.2608.570
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.USD4.48-0.08-1.754.035.504.464.55
Brinker International Inc.USD214.76-0.55-0.26213.90216.79211.86219.65
Bristol-Myers Squibb Co.USD63.75-0.67-1.0363.4664.6663.7364.92
BRITISH AMERICAN TOBACCO A.USD54.86+0.53+0.9756.2856.3354.7255.39
Brixmor Property Group REI.USD28.80-0.11-0.3611.5835.2528.6429.06
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD168.23+0.13+0.08145.44193.29167.22169.69
Brookfield Asset Managemen.USD47.25-0.48-1.0047.0747.7046.8147.60
Brookfield Infrastructure .USD36.64-0.48-1.2936.5136.9936.5237.08
Brookfield Infrastructure .USD36.48-0.16-0.4432.6540.0036.3436.79
Brookfield Ord Shs Class AUSD38.05-0.47-1.2238.1038.4237.8538.32
Brookfield Renewable CorpUSD30.88-0.72-2.2630.7431.1530.8531.53
Brookfield Renewable Partn.USD30.51-0.69-2.2130.5034.0030.5031.08
Brooklyn ImmunoTherapeutic.USD8.82-0.14-1.568.119.518.808.90
Brooks Automation Ord ShsUSD--
Brown & BrownUSD66.34-0.19-0.2966.0072.7166.1667.64
BROWN FORMAN CL B ORDUSD26.61+0.46+1.7623.7830.0526.0926.65
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.86-1.53-4.3230.8139.2933.7034.77
Build A Bear Workshop Ord .USD28.21+0.01+0.0427.3128.1827.9928.65
Builders FirstSource Ord S.USD58.98-2.41-3.9358.0166.2058.1361.26
Bullish Ord ShsUSD33.89-0.45-1.3133.0133.9033.3934.85
Bunge Global Ord ShsUSD124.62+1.12+0.91120.00126.83124.30127.47
Burlington Stores IncUSD238.1-1.1-0.45237.2240.4236.8240.8
Butterfly Network Ord Shs .USD7.12-0.35-4.627.058.137.067.49
BWX Technologies Ord ShsUSD152.52-4.19-2.67150.75172.43152.17158.00
C3 ai Ord Shs Class AUSD10.49+0.11+1.0110.4810.6010.2310.57
Cadre Holdings Ord ShsUSD28.78-0.34-1.1728.6729.0528.2429.28
CAE Ord ShsUSD23.68-0.38-1.5820.6727.5823.6624.32
Caledonia Mining Ord ShsUSD25.29-0.69-2.6622.8626.9925.0825.79
California Water Service G.USD48.85-0.58-1.1748.0077.6848.7349.67
CALIX NETWORKS ORDUSD34.92+0.48+1.3833.8040.1033.9535.29
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD102.52-1.59-1.53100.10162.97102.21104.71
CAMECO CORP.USD97.44-2.97-2.9697.10106.9297.2699.60
CAMECO CORP.USD84.13-4.41-4.9883.7884.6084.1384.13
CAMECO CORP.USD2.39+0.01+0.210.952.602.382.39
Campbell Soup Ord ShsUSD20.94-0.94-4.3020.8321.1520.8021.90
Camping World Holdings Ord.USD6.10-0.08-1.295.317.705.996.18
Canadian Imperial Bank of .USD114.47-0.49-0.43100.42119.50113.77116.07
Canadian National Railway .USD121.14-0.70-0.57108.83133.76120.29122.60
Canadian Pacific Kansas Ci.USD88.85-1.22-1.3579.5799.1688.6490.66
Cango American Depositary .USD1.80-0.14-7.221.562.081.781.94
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD207.11-3.76-1.78206.74210.34205.30209.99
Capri Holdings Ord ShsUSD12.89+0.18+1.3812.5014.0012.4012.96
CARDINAL HEALTH ORDUSD235.96-4.05-1.69213.39271.30235.67242.12
CareTrust Reit Ord ShsUSD38.81-0.23-0.5935.2143.4238.5939.65
Carlisle Companies Ord ShsUSD330.43-7.10-2.10301.85444.94327.21334.49
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD60.51+0.22+0.3659.0066.2159.6561.00
Carnival Corp.USD22.47-0.23-1.0122.5322.7222.2822.80
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD32.1700+0.0600+0.1916.470051.500032.000032.9100
Carrier Global Ord ShsUSD56.64-1.31-2.2651.0162.1855.9757.32
Carters Ord ShsUSD30.20-1.87-5.8330.0830.4830.0231.80
Carvana Co.USD70.26-3.16-4.3070.5072.2069.9972.88
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.USD805.00-10.56-1.29808.15815.50797.50811.95
Cava Group Ord ShsUSD54.00-2.51-4.4453.4559.6853.9155.99
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD287.12-4.76-1.63259.72329.51283.38295.90
CBRE Group IncUSD138.02-1.66-1.19127.50155.49137.24141.68
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD50.79-0.56-1.0944.9855.1950.5252.31
Celanese Ord ShsUSD45.75+1.30+2.9240.4451.4244.4446.60
Celestica Ord ShsUSD325.22-8.38-2.51315.98333.89322.07335.90
CEMEX ADRUSD10.66-0.19-1.7510.5011.2010.5610.83
Cenovus Energy AktieUSD33.34-0.12-0.3630.2233.4733.0834.16
Centene Ord ShsUSD65.41+1.35+2.1160.3767.5465.2668.21
CenterPoint Energy Ord ShsUSD39.13-0.65-1.6235.7642.7339.0740.17
Centerra Gold Ord ShsUSD22.60-0.71-3.0320.6525.0222.4322.90
Central Puerto SAUSD14.49+0.34+2.4010.9816.7014.0014.64
CENTRUS ENERGY CL A ORDUSD165.66-15.83-8.72166.00177.90165.50176.13
Century Communities Inc.USD59.47-2.78-4.4723.8378.1559.3561.12
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD135.12-2.99-2.16134.00137.15134.60141.66
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.94-0.01-0.118.509.608.569.21
Charles Schwab DS Each Rep.USD16.33-0.06-0.3716.0026.0216.2016.47
CHARLES SCHWAB ORDUSD107.33+0.79+0.74106.00118.59106.53107.65
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD12.94+0.04+0.315.1815.7912.8313.08
CHEGG INC.USD0.72-0.04-4.940.650.860.710.77
Chemed Corp.USD514.69-3.88-0.75420.19817.89509.03530.18
CHEMOURS ORDUSD15.08+0.04+0.2313.7216.8115.0115.45
CHENIERE ENERGY ORDUSD277.87+1.94+0.70274.00299.00276.73281.00
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD68.77-1.14-1.6354.95109.3968.3870.49
Cherry Hill Mortgage Inves.USD2.90-0.02-0.682.522.942.892.93
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD212.75-1.06-0.50211.76212.39211.34217.40
Chewy Inc.USD21.08+0.33+1.5920.6021.0020.0521.40
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 .USD1.93-0.21-9.812.022.271.782.17
China Yuchai International.USD35.84-1.40-3.7531.1045.5935.5937.08
Chipotle Mexican Grill Inc.USD36.12+0.09+0.2535.6536.2235.6936.63
ChowChow Cloud Internation.USD0.4417-0.0053-1.190.40340.48000.44000.4718
Chubb Ord ShsUSD338.66+1.04+0.31337.00352.47337.22342.90
Church And Dwight Ord ShsUSD93.90-1.29-1.3693.29115.4193.6195.29
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.38+0.05+3.381.121.471.251.38
CIENA CORP.USD334.64-3.36-0.99334.25339.99328.36348.40
Cigna Corp.USD280.80+2.63+0.95270.00305.56278.94285.50
Cinemark Holdings Ord ShsUSD35.14-0.21-0.5922.0040.3834.8635.91
CION Investment Ord ShsUSD7.190-0.060-0.836.4708.3507.1707.245
Circle Internet Group Ord .USD90.37-2.63-2.8290.6291.2589.5092.96
Citigroup Inc.USD138.53+0.73+0.53138.41139.54136.57138.85
Citizens Financial Group O.USD69.65+0.28+0.4062.4270.0868.6369.71
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD320.86+5.16+1.63301.00510.29314.00323.78
Clear Secure Inc.USD42.71-0.31-0.7242.6245.0042.5343.71
CLEARSIGN COMBUSTION ORDUSD3.90-0.45-10.341.584.643.904.28
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD31.60-0.47-1.4731.4831.8931.5231.99
Cleveland Cliffs Ord ShsUSD11.83-0.27-2.1910.6613.1011.6912.08
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.380+0.010+0.302.5204.1203.2783.435
CLOROX ORDUSD88.78-0.84-0.9489.0091.3988.4489.67
Cloudera Ord ShsUSD--
Cloudflare Inc.USD311.02-3.16-1.01305.00317.79307.41319.43
CMB.TECH ORD SHSUSD19.38+0.03+0.1618.9319.3919.2019.43
CMS ENERGY ORDUSD67.69-0.48-0.7067.0073.9467.6768.73
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.94+0.19+3.305.266.835.755.79
Cnx Resources Ord ShsUSD36.68-0.08-0.2231.1444.5036.2037.15
Coca-Cola Co.USD87.84+0.29+0.3387.9588.1287.8088.96
COCA-COLA FEMSA ADR REP 10.USD110.60+1.44+1.32110.22111.70108.69111.08
COEUR D ALENE ORDUSD20.34-0.66-3.1420.5520.7419.9220.75
Cohen & Steers Quality Inc.USD11.74-0.15-1.2210.7912.6711.6711.93
Cohen and Steers Infrastru.USD25.89-0.31-1.1823.8527.9925.7826.38
Colgate PalmoliveUSD87.88-0.15-0.1787.8088.7987.7788.82
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.22-0.40-2.279.1624.9516.9117.39
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 590.74-24.40-1.511 591.001 665.001 578.561 629.97
Commercial Metals Co.USD66.62-2.36-3.4262.6080.4666.4468.15
COMPANHIA ENERG ADR REPG O.USD2.22+0.05+2.072.212.442.152.22
Compania Cervecerias Unida.USD11.65-0.31-2.5911.3014.8411.6211.93
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.USD2.95-0.10-3.132.693.462.943.09
COMSTOCK RESOURCES ORDUSD15.19+0.29+1.9515.1017.4714.5715.39
CONAGRA FOODS ORDUSD14.71-0.40-2.6514.1716.0714.6215.23
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD46.22-0.71-1.5143.0073.4845.9047.10
ConocoPhillipsUSD137.05+0.52+0.38130.37137.00134.70138.89
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.74-0.75-0.7097.40109.15106.70108.50
CONSTELLATION BRANDS USD123.80+2.25+1.85120.00127.98121.50125.76
CONSTELLIUM SE CL A ORDUSD26.00-1.20-4.4123.3429.0825.8926.79
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD128.55-1.36-1.05116.15153.09127.80130.17
Core Laboratories Ord ShsUSD12.52-0.10-0.795.0215.1912.2212.69
Core Scientific Tranche 1 .USD10.68-0.67-5.909.0016.6610.5811.37
Core Scientific Tranche 2 .USD17.38-0.66-3.666.9927.6317.4118.03
Corebridge Financial Ord S.USD34.19+0.37+1.0930.7435.5033.7334.34
CORECIVIC ORDUSD34.41+0.04+0.1234.0035.3034.1334.68
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD163.10-5.36-3.18163.38163.93162.88168.49
Corpay Ord ShsUSD408.68+2.59+0.64354.05465.24406.70411.54
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD84.48-0.27-0.3282.0087.3784.2186.13
Costamare IncUSD15.10+0.03+0.1712.8118.4114.7515.12
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.64-0.06-2.042.302.822.622.70
Coupang Ord Shs Class AUSD14.68-0.09-0.5814.3615.0014.4514.77
Coursera Ord ShsUSD5.23-0.08-1.424.765.915.225.39
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 CompanyUSD14.41+0.17+1.1912.9014.6014.1114.60
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.USD87.65-1.70-1.9078.8398.7686.8488.68
Crown Castle International.USD73.87-1.31-1.7473.0083.0473.4075.62
Crown Holdings Ord ShsUSD112.82+1.03+0.92107.50179.41111.52112.97
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.65-0.58-2.2820.0139.1924.5025.40
CS Disco IncUSD4.06-0.01-0.253.575.244.004.18
Csquare Ord ShsUSD16.9700-0.9900-5.5114.640027.230016.620018.5000
CSW Industrials IncUSD291.8-4.6-1.56250.0352.0288.3293.7
CTO Realty Growth Ord ShsUSD20.83-0.19-0.9018.7523.1220.7621.14
CubeSmart REIT Ord ShsUSD39.10+0.21+0.5439.0846.1738.7339.25
Cullen Frost Bankers Ord S.USD162.77+0.89+0.55148.40163.73160.76162.93
CULP INCUSD3.83+0.34+9.743.384.203.624.10
CUMMINS ORDUSD549.85-4.91-0.89530.00619.82544.81557.67
Curbline Properties Ord Sh.USD29.43+0.12+0.3922.2232.9429.1029.76
Curtiss Wright Ord ShsUSD559.39-5.95-1.05560.00632.20555.00567.72
CVR Energy Ord ShsUSD48.60+0.87+1.8243.5454.2648.2050.27
CVS HEALTH ORDUSD95.31-0.07-0.0794.3696.3694.8897.32
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD135.55-3.38-2.43132.58149.36133.88137.60
D Wave Quantum Ord ShsUSD16.66-0.46-2.6916.7516.8116.6017.10
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.8900-0.0600-1.015.35006.42005.70465.9550
DANA HOLDING ORDUSD30.67+0.22+0.7228.0033.5629.9030.70
Danaher Ord ShsUSD200.59-4.26-2.08199.70201.85200.34203.10
Danaos Ord ShsUSD156.68+1.99+1.29118.89173.68153.75156.89
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.73-0.32-2.6711.5012.9511.6812.23
DARDEN REST STKUSD207.64-1.78-0.85192.12227.28206.83209.58
Darling Ingredients Inc.USD66.40-1.11-1.6458.9983.6766.2268.39
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD79.87-0.36-0.4580.0583.7579.3480.46
DEERE ORDUSD677.95+0.74+0.11674.46683.82671.40682.00
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD57.01+0.35+0.6152.0290.6355.9157.23
Dell Technologies Ord Shs .USD506.41-28.84-5.39511.10512.00506.25530.51
Delta Air Lines Inc.USD78.23-0.52-0.6678.5780.0077.1579.30
Deluxe Ord ShsUSD23.63+0.13+0.5313.7235.8223.2523.73
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.23-0.12-3.582.953.403.213.30
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD32.06-0.55-1.6731.8033.3031.2033.38
DEUTSCHE BANKUSD40.36-0.30-0.7440.4740.5240.2440.71
DEVON ENERGY ORDUSD50.02+1.04+2.1148.4150.1848.5050.05
DHT Holdings Ord ShsUSD21.43+0.23+1.0619.5521.4421.0721.59
DIAGEO ADR REP 4 ORDUSD86.31+0.21+0.2486.6286.6985.7486.92
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.88-0.06-6.280.771.040.880.95
DIANA SHIPPING ORDUSD2.93+0.01+0.342.573.252.892.96
Dicks Sporting Ord ShsUSD133.17-0.19-0.14132.47133.77128.83134.50
Diebold Nixdorf IncUSD65.27-1.21-1.8226.2469.8065.0066.81
Digital Realty Pref Shs Se.USD18.5900-0.2400-1.2718.570029.550018.570019.1470
Digital Realty Trust REIT .USD185.41-3.67-1.94186.00211.67185.29190.67
DigitalOcean Holdings Inc.USD130.95-1.72-1.30124.96145.00128.29135.10
DILLARDS CL A ORDUSD624.23+0.57+0.09611.00675.00610.02625.67
DINEEQUITY ORDUSD28.23-0.91-3.1225.0031.1328.1729.40
Direxion Daily Financial B.USD33.17+0.33+1.0032.5932.7632.7933.49
Direxion Daily FTSE China .USD26.50-0.51-1.8926.8527.0826.4426.90
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.94-0.14-0.9314.6614.8714.8715.26
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.65+0.81+1.3051.2975.4961.3762.92
Dole Ord ShsUSD13.59-0.21-1.4912.4114.8313.5213.89
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD123.00-1.57-1.26112.26132.88122.40126.06
DOMINION ENERGY ORDUSD65.06-0.04-0.0659.4571.0664.8565.81
Dominos Pizza Inc.USD317.30-4.16-1.29315.37319.55316.44323.11
Donaldson Ord ShsUSD88.17-1.64-1.8387.8689.0487.9989.07
Donnelley Financial Soluti.USD48.35-0.51-1.0445.0060.2547.9348.97
DoorDash Inc.USD201.03+3.79+1.92202.20204.80191.75202.54
Dorian LPG LTDUSD54.35+0.72+1.3443.0363.4853.4754.51
DoubleVerify Holdings Ord .USD13.38+0.05+0.3813.3313.5513.3313.38
Douglas Elliman Ord ShsUSD1.72-0.04-2.001.542.271.701.76
Douglas Emmett REIT Ord Sh.USD10.67-0.12-1.079.6114.0510.6410.83
Dover Ord ShsUSD187.35-4.07-2.13186.68189.20186.33190.14
Dow Ord ShsUSD29.65+0.25+0.8329.3029.7929.6030.26
Doximity Ord Shs Class AUSD24.73+0.54+2.2324.6429.3024.0725.04
DR REDDYS LABORATORIES ADR.USD11.72-0.16-1.3510.2512.9811.6711.86
DRDGold LtdUSD27.06-1.05-3.7426.5026.8427.0127.50
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD129.60-0.50-0.3852.06144.00128.88131.86
DTE ENERGY ORDUSD134.35-1.72-1.26122.55157.49134.30137.00
Ducommun Ord ShsUSD167.09+0.71+0.43161.30215.00164.08168.78
Duke Energy Ord ShsUSD119.40-1.04-0.86119.07123.51119.27121.26
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD43.42-1.54-3.4343.3544.3543.2944.87
DXC Technology Co.USD11.05+0.10+0.919.1012.0910.8911.24
Dynatrace Inc.USD51.43+0.83+1.6348.8056.5350.0551.65
Dynex Capital REIT Ord ShsUSD12.56-0.28-2.1412.5012.7512.5012.77
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.70-0.08-2.123.394.123.703.77
EastGroup Properties REIT .USD196.7-1.2-0.62180.0219.1195.7198.7
EASTMAN CHEMICALUSD68.38+0.04+0.0660.8277.0767.4768.45
Eastman Kodak Ord ShsUSD8.93-0.08-0.897.4611.398.859.01
EATON ORDUSD409.19-6.03-1.45410.00418.15405.70414.37
ECOLAB ORDUSD271.64-0.57-0.21240.98298.26268.52272.24
Ecopetrol ADR Representing.USD18.08+0.25+1.3717.0218.1817.6918.14
EDISON INTERNATIONAL ORDUSD56.74-0.70-1.2255.7562.1956.3558.74
EDWARDS LIFESCIENCES ORDUSD86.77+0.59+0.6877.8296.5485.0087.27
Elanco Animal Health Inc.USD22.88-0.68-2.8720.5825.5022.8623.61
Elastic Ord ShsUSD83.46-3.12-3.6083.2388.0083.4188.24
Eldorado Gold CorporationUSD42.78-1.80-4.0439.1047.3742.5143.73
Element Solutions Ord ShsUSD34.16-1.62-4.5331.4639.1933.7434.94
Elevance Health Ord ShsUSD416.49+21.31+5.39398.00422.00406.00421.90
ELF Beauty Ord ShsUSD95.75-4.33-4.3395.57100.0095.5598.90
ELI LILLY ORDUSD1 123.24-0.97-0.091 125.441 127.581 120.521 133.79
Ellington Financial Ord Sh.USD13.05-0.22-1.6212.9913.5012.9813.26
Embotelladora Andina ADR R.USD24.25-0.10-0.4118.3538.71
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.12-0.65-1.7214.9058.9037.0337.12
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD748.55-5.74-0.76737.37824.98740.00756.89
Emergent BioSolutions Ord .USD5.88+0.20+3.525.036.405.505.99
EMERSON ELECCOUSD148.38-1.97-1.31137.70157.11146.51150.15
Empire State Realty Trust .USD4.24+0.01+0.243.756.074.214.29
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD48.22-1.94-3.8648.0052.6448.1048.65
Encore Energy Ord ShsUSD1.15-0.06-4.961.141.321.151.22
Endava LtdUSD2.83+0.02+0.712.523.272.782.90
ENDEAVOUR SILVER ORDUSD10.53-0.63-5.619.9710.6710.5010.86
Energizer Holdings Inc.USD20.03-0.17-0.8416.6322.7920.0320.53
Energy Focus Inc.USD2.82-0.01-0.351.143.282.792.92
ENERGY FUELS ORDUSD13.63-0.92-6.3213.6613.9213.6114.16
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.21-0.09-1.984.184.884.054.34
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 ADRUSD56.36+0.30+0.5455.6855.7455.6556.42
Ennis Ord ShsUSD21.16-0.12-0.5418.1123.3520.8421.31
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.73-1.44-1.3491.45116.69105.72107.79
Enterprise Products Partne.USD39.34+0.02+0.0534.9442.0039.2939.69
ENTRAVISION COMMS A ORDUSD8.67+0.30+3.527.699.638.188.67
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD147.48+0.47+0.32131.97162.52144.34148.99
EPAM SYSTEMS ORDUSD114.53-0.16-0.14100.51125.00112.13116.01
EPR Properties REIT Ord Sh.USD59.31-0.36-0.6051.6767.8458.5660.06
EQT ORDUSD54.96+0.33+0.5951.2359.9853.8355.37
Equinor ASAUSD45.10-0.14-0.3044.1944.2444.4845.55
EQUINOX GOLD ORDUSD12.20-0.66-5.1011.1613.2112.1612.39
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD34.96-3.29-8.6034.6536.3434.4035.75
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD69.30-3.51-4.8260.9794.4368.2272.10
ESS TECH ORDUSD0.37--1.080.330.460.360.39
Essential Properties Realt.USD29.11-0.47-1.5926.6633.7929.0529.67
Essential Utilities Ord Sh.USD41.82-0.19-0.4438.1745.7441.7642.51
ESSEX PROPERTY REITUSD271.52-2.86-1.04267.90279.42270.45276.39
Estee Lauder Ord Shs Class.USD96.47-2.30-2.3386.77105.2996.2698.49
Ethan Allen Interiors Inc.USD21.86+0.15+0.6920.8525.2021.1321.86
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.10-0.05-2.332.122.332.062.18
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 AktieUSD283.59-4.33-1.50282.58286.39282.01290.14
Everest Reinsurance Group .USD371.14+3.27+0.89357.00445.00366.78371.82
Evergy Ord ShsUSD81.36+0.14+0.1774.3688.8980.9481.99
EVERSOURCE ENERGY ORDUSD69.01-1.44-2.0467.0078.1068.9470.85
Everus Construction Group .USD115.21-2.08-1.7768.59160.11113.23117.02
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.61-0.71-1.8131.7448.8438.4439.73
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD136.42+0.79+0.58115.23159.02135.16137.15
Exxon Mobil Corp. USD165.24+1.01+0.62164.00165.19163.18167.37
Exzeo Group Ord ShsUSD15.7950-0.2050-1.286.320021.710015.660016.2000
F&G Annuities and Life Ord.USD23.57-0.32-1.3423.4628.7123.5324.25
FABRINET ORDUSD403.7950-14.4750-3.46403.9500410.5000402.3900414.9000
Factset Research Systems I.USD262.95-16.22-5.81250.00299.82262.29283.16
Fair Isaac Ord ShsUSD960.45-22.74-2.31915.001 049.40947.91982.99
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.64-0.12-1.079.7211.8310.5410.82
Fastly Inc.USD22.71-0.03-0.1122.8023.3321.8223.19
Federal Agricultural Mortg.USD224.70+0.25+0.11170.00357.11221.49225.78
Federal REIT OrdUSD114.81-0.35-0.3096.03135.68114.26115.70
Federated Hermes Ord Shs C.USD60.98-0.20-0.3324.4097.0660.4461.20
FedEx Freight Holding Comp.USD124.0800-0.7100-0.57120.0000141.1100122.4350126.0000
FEDEX ORDUSD311.74+2.55+0.82310.65314.85306.79313.84
FERRARI ORDUSD408.69+6.36+1.58407.34407.81406.17411.34
Fidelity National Financia.USD43.95-0.53-1.1940.1248.0943.5944.79
FIDELITY NATIONAL INFORMAT.USD38.53+0.46+1.2138.0039.5637.8838.62
Figma Ord ShsUSD22.2+0.1+0.6622.122.321.622.6
FIGS Ord Shs Class AUSD12.96-0.30-2.2611.0015.4012.6013.21
FinVolution GroupUSD3.40+0.03+0.893.113.863.323.47
First American Financial O.USD71.19-0.29-0.4070.5590.6670.8872.00
First Horizon National Cor.USD24.76+0.18+0.7122.0324.7524.3424.77
First Industrial Realty Tr.USD60.8100-0.1600-0.2624.440096.640060.670061.2750
FIRST MAJESTIC SILVER ORDUSD20.16-1.02-4.8220.2020.4019.9220.59
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 ShsUSD46.28+0.07+0.1444.0050.5346.0146.69
FirstMark Horizon Acquisit.USD10.09+0.01+0.109.1410.1510.0610.09
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 ORDUSD8.93+0.01+0.118.829.708.879.03
Flagstar Financial IncUSD13.27+0.01+0.0411.8913.3513.1313.28
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.61+0.47+1.4930.0034.9731.1031.80
FLEXION THERAPEUTICS ORDUSD24.6300-0.0852-0.3421.470039.080024.580224.6500
Floor & Decor Holdings Inc.USD46.88-0.70-1.4746.7047.3246.0347.61
Flotek Industries IncUSD27.43-0.45-1.6126.5931.0026.7228.04
FLOWERS FOODS ORDUSD6.11-0.11-1.695.936.106.106.23
Flowserve Ord ShsUSD72.85-2.35-3.1265.12115.7972.0274.27
Fluor Corp.USD53.5600-1.2700-2.3243.890065.130053.140054.4450
Flutter Entertainment Ord .USD98.74-0.59-0.5987.80105.5097.58100.49
FMC CorpUSD12.09-0.21-1.6710.7813.4611.8912.45
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.90+0.45+3.3513.8413.9613.1513.95
FORESIGHT AUTONOMOUS HOLDI.USD1.11+0.01+0.910.451.311.061.13
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.51-0.40-1.4920.5830.9326.2126.54
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.48-0.65-1.1748.0270.5554.3955.40
Fortive Ord ShsUSD54.51-1.31-2.3446.0063.6854.1355.47
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.05-0.29-2.3110.7312.4811.8112.18
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 ShsUSD17.93-0.27-1.4814.0028.6517.8118.28
Franklin ResourcesUSD33.67-0.46-1.3333.5433.9833.6634.18
FREEPORT MCMORAN COP & GLD.USD71.22-5.01-6.5771.5071.8568.8571.60
Fresenius Medical Care ADR.USD22.24-0.10-0.4322.4822.5322.2122.41
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD44.50-0.06-0.1338.7548.0042.9345.30
Frontline PlcUSD48.40+1.19+2.5247.8848.0047.1048.72
FS KKR Capital Ord ShsUSD11.89-0.10-0.7910.8013.3511.8612.03
FTC Solar Ord ShsUSD2.31-0.03-1.282.023.062.202.34
FuboTV Inc.USD11.40+0.69+6.4410.3811.6710.5211.55
Fury Gold Mines Ord ShsUSD0.59-0.02-2.690.520.650.590.61
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.35-0.03-0.474.716.945.315.40
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.90-0.15-3.703.234.653.844.05
Galiano Gold Ord ShsUSD2.155-0.085-3.791.9302.3802.1352.200
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD20.40+0.51+2.5421.1121.2019.6020.52
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD272.26+0.08+0.03266.08341.93269.71273.56
Garrett Motion Ord ShsUSD27.19-0.30-1.0926.8527.7526.9827.71
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.6400-0.6800-2.5823.370028.060025.040026.0200
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.865+0.045+2.471.8701.9101.7751.890
GE Vernova LLCUSD923.69-27.36-2.88925.05941.10918.60951.61
GEE Group Inc.USD0.24--1.480.180.260.240.25
Generac Holdings Inc.USD181.67-4.81-2.58176.00189.90181.01184.40
GENERAL DYNAMICS ORDUSD354.26+1.59+0.45340.00358.42352.29355.74
General Electric Co.USD324.09-1.33-0.41326.00326.64321.80327.50
GENERAL MILLS ORDUSD35.96-1.14-3.0636.0436.2735.7537.45
General Motors Co.USD86.11+2.35+2.8186.1286.8682.8686.18
Genesco Ord ShsUSD33.29-1.04-3.0333.1933.6332.9534.70
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1680-0.0021-1.230.16500.17750.16360.1714
Genius Sports Ord ShsUSD6.73-0.31-4.345.636.996.707.14
Genmab 10 Sponsored ADR Or.USD32.23-0.81-2.4532.3232.4032.2132.68
Genpact Ord ShsUSD34.42-0.26-0.7629.2743.4234.3035.20
Genuine Parts Co.USD134.18-1.07-0.79107.58140.00133.05135.36
GENWORTH FINANCIAL CL A OR.USD10.47-0.02-0.1910.4211.4710.3910.63
Geo Group REIT Ord ShsUSD31.37-0.24-0.7628.0033.5031.1131.71
GERDAU SA ADR REPSG 1 PRFUSD5.10+0.09+1.804.505.624.905.12
Getty Images Holdings Ord .USD0.27+0.01+3.810.240.270.240.27
Getty Realty REIT Ord ShsUSD32.46-0.31-0.9332.0037.9932.2932.83
GigCapital2 Ord ShsUSD10.03+0.03+0.308.9210.0510.0010.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD48.93-1.52-3.0148.7549.4048.7850.32
Ginkgo Bioworks Holdings I.USD6.79-0.01-0.076.457.506.596.85
Global Business Travel Gro.USD9.49+0.01+0.059.4010.629.479.49
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 UnitsUSD53.96+0.49+0.9147.1058.5553.1754.29
GLOBAL PAYMENTS ORDUSD88.56+1.54+1.7778.1091.5586.1888.97
Global Ship Lease Inc.USD45.54+0.52+1.1640.2449.9344.7845.57
GLOBANT ORDUSD36.76+0.62+1.7032.0543.6335.9037.07
Globe Life Inc.USD170.90+1.08+0.64169.95192.66170.01171.50
Globus Medical Ord Shs Cla.USD73.56-0.96-1.2957.6290.3272.8474.49
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD96.36+2.76+2.9582.32117.2394.0097.95
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.66-1.37-2.9144.9345.1045.5446.40
GOLD RESOURCE ORD (GORO)USD3.58-0.04-1.113.274.583.403.59
Gold Royalty Corp.USD3.27-0.03-0.762.943.583.163.28
Golden Ocean Group LtdUSD22.29+0.23+1.0620.0424.7721.7722.34
Goldman SachsUSD1 019.75-9.03-0.881 014.501 025.891 011.681 027.23
Goldman Sachs BDC Ord ShsUSD9.57-0.07-0.738.4610.639.479.64
GOLDMINING ORDUSD1.035-0.045-4.170.9601.1501.0301.080
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD11.01+0.54+5.169.9112.0410.4811.07
Granite Point Mortgage Tru.USD0.98-0.02-2.410.391.120.971.00
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.87+0.10+2.103.486.294.734.89
Green Brick Partners Inc.USD67.44-1.39-2.0262.0283.5866.8268.49
Greenbrier Ord ShsUSD42.67-0.09-0.2142.5143.0742.2842.83
Greif Ord Shs Class AUSD83.64+0.08+0.1075.04130.5282.5784.05
Griffon Corp.USD95.32-2.27-2.3371.45151.5295.0296.82
Grindr Ord ShsUSD15.38+0.45+2.9812.8716.8214.9615.46
Group 1 Automotive Ord ShsUSD282.15-5.57-1.94281.00448.12278.70289.02
Grupo Supervielle ADR Repr.USD8.72-0.05-0.578.549.748.538.91
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.13-0.50-1.0348.1748.2347.9848.59
GSX Techedu Inc.USD2.09-0.06-2.571.812.162.072.17
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD45.43-0.76-1.6545.2745.8745.2046.24
H&R Block AktieUSD44.88-0.27-0.5939.3150.4344.3245.51
Haemonetics Corp.USD101.02-2.14-2.0791.91111.26100.60102.95
Hafnia Ord ShsUSD9.37+0.21+2.249.329.359.049.44
Hagerty Ord Shs Class AUSD13.49+0.23+1.7311.8915.7312.0113.49
Haleon PLCUSD9.22-0.01-0.119.149.169.179.27
Halliburton Co.USD36.08-1.06-2.8435.7536.0735.7637.57
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.61-0.79-2.0637.4837.9737.3838.25
HARLEY DAVIDSON ORDUSD26.97+0.30+1.1226.0430.3126.2226.98
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.18-0.63-3.0020.5120.5620.0920.53
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.78+0.22+0.16136.12217.51135.64138.50
Haverty Furniture Companie.USD27.28-0.15-0.5510.9943.4226.9927.40
Hawaiian Electric Industri.USD10.48+0.15+1.409.3813.0610.2810.57
Hawkeye 360 Ord ShsUSD16.42-0.03-0.1816.0618.6316.0417.20
HCA HOLDINGS ORDUSD421.23-0.60-0.14407.50437.07415.04426.81
HCI Group Ord ShsUSD186.6+0.9+0.48185.7194.7185.7190.5
HDFC BANK ADR REP 3 ORDUSD21.84-0.24-1.0921.7924.4221.7722.00
Healthcare Realty Trust Or.USD18.88-0.03-0.1616.8421.7118.7519.05
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.02-0.84-4.0019.7720.4419.7520.53
HEICO ORDUSD312.24-0.08-0.03311.34315.55307.69314.94
HEICO Ord Shs Class AUSD232.5--0.01231.5369.4229.6235.8
Helmerich and Payne IncUSD44.55+0.34+0.7737.8747.0243.5945.10
HERBALIFE ORDUSD12.27-0.36-2.8510.8613.0012.0712.51
Hercules Capital Ord ShsUSD17.40-0.22-1.2215.5819.3217.3817.73
Heritage Insurance Holding.USD34.53+0.48+1.4134.3639.0734.1834.89
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD174.30+2.11+1.23166.00177.88173.22176.20
Hertz Global Holdings Inc .USD0.96-0.02-1.590.391.530.901.00
Hewlett Packard Enterprise.USD55.23-3.67-6.2355.2455.7955.1357.92
HEXCEL ORDUSD89.81-0.61-0.6789.4990.7088.8590.88
HF Sinclair Ord ShsUSD107.72-0.42-0.3995.79109.28107.38110.92
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.45+0.17+0.5430.3330.7330.1930.61
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD306.11-0.88-0.29298.92312.31305.40310.76
Hims & Hers Health Inc.USD27.44-0.46-1.6526.7026.9827.1228.00
Hinge Health Ord Shs Class.USD88.2600-3.0500-3.3479.570092.850086.780091.7600
HIPPO HOLDINGS ORDUSD32.03-0.09-0.2831.9051.2931.5732.11
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.USD305.67-4.78-1.54305.69308.56304.30308.28
HONDA MOTOR ADR REP 1 ORDUSD31.62+0.32+1.0131.9733.0031.5131.80
Honeywell InternationalUSD202.18-2.75-1.34202.40203.88201.08204.21
Horace Mann Educators Ord .USD49.53+0.09+0.1749.2978.7549.3550.20
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD20.85-0.13-0.6020.5622.0720.7521.04
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.14+0.10+0.4519.8624.2621.9422.23
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD61.67-1.08-1.7255.7970.5461.4562.62
Howmet AerospaceUSD227.97-4.65-2.00227.75230.14227.57232.39
HP ORDUSD32.71+0.32+0.9932.4732.8031.7333.17
HSBC HOLDINGS ADR REP 5 OR.USD103.71-1.40-1.33104.45104.54103.34104.20
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD223.65-6.54-2.84222.88240.00222.66236.02
Hudbay Minerals Ord ShsUSD26.65-2.17-7.5324.5027.0526.1127.01
HUMANA AKTIEUSD400.97+0.95+0.24358.49419.00400.09413.34
HUNTINGTON INGALLS INDUSTR.USD281.62+0.77+0.27274.00341.69279.62285.16
HUNTSMAN - HUNUSD9.54-0.05-0.478.6610.459.479.74
HUYA ADRUSD2.05-0.02-0.732.042.372.022.07
HYATT HOTELS CL A ORDUSD161.35+3.11+1.96160.80162.97158.00163.27
Hyliion Holdings Ord ShsUSD3.82-0.04-1.043.664.533.693.97
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.72-0.05-2.821.581.951.711.77
IAMGOLD ORDUSD20.08-0.47-2.2619.5521.1119.6820.38
IBM Corp.USD234.08-5.86-2.44234.03234.68231.83242.31
ICICI BK SAUSD28.84-0.18-0.6225.9830.6528.7629.04
Idaho Strategic ResourcesUSD30.5550-0.8850-2.8129.810034.800030.130031.2000
IDEX Ord ShsUSD221.52-3.58-1.59220.65223.63219.75224.57
IHS Markit LtdUSD27.88-0.09-0.3011.2244.3227.8327.90
ILLINOIS TOOL WORKS USD265.23+1.24+0.47263.46269.04261.35265.54
IMAX ORDUSD51.35-0.25-0.4843.9059.5950.6752.45
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.16+0.01+0.163.003.403.123.33
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.9650-0.2950-2.2212.910013.380012.950013.7700
INFOSYS TECHNOLOGIES ADR R.USD10.93-0.01-0.0510.4811.5010.7910.97
ING GROUP ADR (ING)USD36.66+0.01+0.0336.9837.0236.5536.90
Ingersoll-RandUSD73.08-0.50-0.6872.8273.8071.6573.20
INGREDION ORD SHSUSD101.13+0.41+0.4181.40160.16100.28101.62
Innovative Industrial Prop.USD55.57-1.40-2.4653.0062.9055.4057.50
Innovex International Ord .USD29.69-0.15-0.5026.5133.3228.8830.19
INPHI ORDUSD--
Insperity Ord ShsUSD49.83-0.45-0.8945.0354.8449.0751.27
Inspire Medical Systems Or.USD68.12+1.64+2.4762.0174.3564.0268.50
Inspired Entertainment Ord.USD5.27-0.10-1.862.136.675.245.45
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD126.05+0.19+0.15125.01137.85125.87126.13
Intercontinental Exchange .USD155.81-0.69-0.44150.00165.00155.28157.75
International Flavors & Fr.USD84.06-0.25-0.3070.2092.5982.6084.42
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD34.28-0.37-1.0533.6035.5933.8234.78
International Seaways Inc.USD102.18+2.61+2.6298.00110.0099.62102.24
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6164-0.0036-0.580.63440.70000.61000.6398
INVESCO LTD USD31.93-0.16-0.5029.2036.5931.6332.42
Invesco Mortgage Capital I.USD6.92-0.18-2.476.757.236.877.09
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.56-0.62-2.2025.1231.4327.4828.38
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD36.87-1.27-3.3337.1737.5036.7938.34
Iqvia Holdings Ord ShsUSD257.35+0.37+0.14230.47300.30252.53258.93
Iron Mountain Ord ShsUSD112.93-2.29-1.99112.49114.00112.54115.44
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD66.01+0.74+1.1359.0472.7165.2266.16
ISHARES MSCI PACIFICUSD56.23-0.88-1.5448.4964.5056.1256.45
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.30+0.22+2.667.409.058.018.39
ITT Ord ShsUSD196.22-2.04-1.03195.51198.15193.27197.47
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD22.81+1.07+4.9211.9622.7021.7422.98
JABIL CIRCUIT ORDUSD302.80-8.57-2.75300.00341.93302.32309.54
Jackson Financial Ord Shs .USD138.40+0.35+0.25137.67154.15136.86138.78
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD140.58-1.17-0.83114.32170.42140.17142.87
James Hardie Industries Pl.USD28.21-0.71-2.4424.9828.0628.1028.82
JanOne Ord ShsUSD30.83-0.18-0.5630.3048.9130.5931.45
Janus International Group .USD4.59-0.07-1.404.125.404.574.72
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.94-1.31-2.3750.0061.8653.4655.08
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD11.69-0.49-4.0211.8013.5311.5212.14
JM Smucker Ord ShsUSD121.03-2.28-1.85105.17132.24120.87124.42
Joby Aviation Ord Shs Clas.USD6.32-0.10-1.566.386.406.256.59
John Wiley and Sons Ord Sh.USD47.25-0.74-1.5426.5365.1347.0848.67
Johnson & JohnsonUSD266.35-0.73-0.27267.23268.85265.72271.27
Johnson Controls Internati.USD142.84-2.09-1.44138.83160.29142.43144.52
JPMorgan Chase & Co.USD353.52-1.19-0.34355.59357.19351.12354.22
JPMorgan Chase DRC Rep 1 4.USD17.32-0.14-0.8015.7020.7817.2517.44
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.29-0.24-3.137.208.217.237.46
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD34.3950-0.8250-2.3434.180034.990034.210036.4200
Kartoon Studios Inc.USD0.61--0.410.510.710.610.62
KB HOME ORDUSD47.74-1.99-4.0047.5848.2147.3449.96
KE Holdings ADR Representi.USD16.70-0.17-1.0116.7117.0116.6516.96
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.12-0.52-1.7526.5631.9028.7529.45
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.03-0.2910.0016.52
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.79+0.04+0.2317.6619.3517.7217.92
KEYCORP ORDUSD21.73-0.01-0.0219.5121.8721.4921.78
Keysight Technologies Inc.USD325.70-5.32-1.61306.10350.00325.31330.65
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.10-0.07-0.4615.0016.7715.0415.30
KIMBERLY CLARK ORDUSD98.48-0.22-0.2298.3899.4998.2899.54
Kimco Realty REIT Ord ShsUSD23.28-0.29-1.2320.1226.5923.1523.72
Kinder Morgan Inc.USD30.95-0.46-1.4628.1331.4530.9531.74
KINROSS GOLD(KGC)USD28.93-1.30-4.3028.9429.5628.8429.28
Kinsale Capital Group Inc.USD363.22+3.62+1.01360.89401.50358.47365.23
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.96-0.07-0.2726.0032.5625.8126.17
KKR AND CO CL A ORDUSD100.88-3.21-3.0897.97114.7099.78103.82
KKR Real Estate Finance Or.USD7.13-0.24-3.265.498.687.067.37
Klarna Group PLCUSD13.8200-0.0600-0.4313.780013.890013.471013.8800
Klaviyo Ord Shs Series AUSD16.13-0.14-0.8616.1017.8015.9416.53
Knife River Ord ShsUSD57.19-0.78-1.3523.1876.8756.9958.63
Knight-Swift Transportatio.USD69.04+0.25+0.3668.7869.7068.0569.80
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD62.51-1.54-2.4050.3067.0062.4064.30
Kohls Ord ShsUSD16.78-0.74-4.2216.5018.8016.6317.35
Korea Electric Power ADR R.USD11.89-0.32-2.6211.7013.3111.8712.11
KraneShares Electric Vehic.USD29.26-0.80-2.6526.5334.0829.2629.54
Kraton Ord ShsUSD--
KROGER ORDUSD56.95+0.51+0.9057.0059.0056.5357.38
KRONOS WORLDWIDE ORDUSD8.11-0.35-4.147.419.838.098.59
KULR Technology Group Ord .USD2.34-0.01-0.432.342.402.302.40
Kyndryl Holdings Incorpora.USD12.69-0.33-2.5012.5013.9812.5513.12
L3Harris Technologies Ord .USD248.29-2.12-0.85245.00262.14246.51252.21
Laboratory Corp. Of AmeriUSD306.93-14.17-4.41291.00491.13305.45320.62
Ladder Capital Ord Shs Cla.USD9.67-0.13-1.288.8310.969.619.91
Lake Shore Bancorp Ord ShsUSD18.85+0.26+1.407.5420.6218.5918.99
Lamb Weston Holdings Ord S.USD47.29-0.84-1.7546.0054.6947.2048.23
LANDBRIDGE COMPANYUSD86.33-0.58-0.6773.1791.8886.0187.87
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD42.61-0.72-1.6638.4143.1042.1143.33
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD93.44-2.60-2.7191.00106.5092.2195.99
LEAR ORDUSD127.85+0.92+0.72127.37129.09125.01128.03
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD129.54+1.40+1.09126.69150.00128.07130.79
Lemonade IncUSD49.63+0.41+0.8249.3654.8048.7850.44
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD77.92-2.85-3.5277.9578.6076.6379.99
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.12-0.23-1.1319.9520.3019.9820.44
LG Display ADR Rep 1/2 Ord.USD3.15-0.08-2.333.003.873.143.26
LGL Systems Acquisition Or.USD9.84+0.15+1.559.6910.209.3010.90
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD41.48-0.28-0.6641.3341.8840.8541.74
Lifezone Metals Ord ShsUSD4.0400-0.0150-0.373.61004.59003.81004.0700
LIGHTINTHEBOX HOLDING CO L.USD3.05-0.05-1.612.573.883.003.21
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.76-0.07-0.669.7411.009.679.86
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD26.1400-0.1700-0.6523.330032.000025.910026.6700
LINCOLN NATIONALUSD43.58+0.04+0.0843.3550.7043.2943.99
Linde PlcUSD461.62-5.03-1.08460.00471.66460.20467.13
Lineage Cell Therapeutics .USD1.015-0.015-1.460.8231.1101.0001.029
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.165+0.105+0.9510.22011.41010.92011.240
LITHIA MOTORS INCUSD366.27-1.45-0.39364.80369.73359.57367.17
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.02-0.18-5.493.013.103.003.11
Lithium Argentina AG Ord S.USD6.4100-0.3500-5.185.67007.09006.28006.5650
Live Nation Entertainment .USD170.02+0.03+0.02142.67204.07168.47172.48
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.USD5.88-0.04-0.685.915.925.865.94
loanDepot Ord Shs Class AUSD0.83+0.05+6.640.850.940.750.89
Loar Holdings Ord ShsUSD64.76-1.30-1.9659.5064.9164.5966.89
Local Bounti Ord ShsUSD1.14+0.01+0.891.041.351.131.23
LOCKHEED MARTIN ORDUSD529.98+5.52+1.05531.00535.78524.09531.00
Loews Corp.USD109.05+0.37+0.34108.54113.65108.14109.69
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.11-0.02-0.159.1211.3910.0010.24
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD65.71-1.81-2.6865.4866.3665.3568.10
LOWES COMPANIES ORDUSD196.59-2.01-1.01195.25201.91195.06198.10
LTC Properties AktieUSD42.53-0.02-0.0538.9048.2842.1043.16
Lufax Hldg American Deposi.USD1.22+0.01+0.411.181.381.191.22
Lulu s Fashion Lounge Hold.USD10.91-0.92-7.744.3717.4410.5111.95
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.82+0.01+0.156.187.506.636.86
Luxfer Holdings Ord ShsUSD17.28+0.03+0.1715.5520.6217.2217.29
Lyell Immunopharma Ord ShsUSD12.20-0.68-5.288.2419.5212.0412.71
Lyntris Ord ShsUSD12.3500-0.4300-3.3611.250014.110012.210012.8300
LYONDELLBASELL INDUSTRIES .USD64.33-0.18-0.2858.3872.3464.2666.10
M&T Bank Corp.USD239.19+1.19+0.50230.36240.59236.14239.31
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD139.29-2.88-2.03138.59140.46137.46141.00
Macerich REIT Ord ShsUSD22.64-0.39-1.6922.5322.8322.5923.13
Macquarie Infrastructure O.USD13.70-1.41-9.3312.4115.3913.5714.00
MACYS ORDUSD20.49-1.03-4.7720.4521.9019.7721.27
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 ORDUSD65.13-0.34-0.5264.9065.7764.6065.41
MagnaChip Semiconductor Co.USD2.98-0.09-2.782.993.152.973.07
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.70-0.09-0.3125.1028.1027.0528.27
Main Street Capital Corp.USD55.79-0.54-0.9650.9962.9555.7656.33
MANCHESTER UNITED CL A ORDUSD20.02-0.40-1.9617.2922.0319.8620.50
Manitowoc Ord ShsUSD20.57-0.43-2.0516.4732.8920.0020.74
Manpower AktieUSD57.08+0.36+0.6341.7769.4756.4558.02
Manulife Financial Ord ShsUSD43.48+0.54+1.2543.2748.8442.8043.61
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD392.51-6.93-1.73385.00392.00392.22405.13
Marcus Corp.USD27.14+0.12+0.4420.1231.8726.7127.24
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.23+0.06+0.1247.5656.9352.1652.25
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD502.40-0.59-0.12428.91525.37491.62503.27
MASCO ORDUSD67.63-1.75-2.5258.7092.2667.1968.99
MASTEC INC (MTZ)USD232.15-8.53-3.54220.00265.94230.10240.27
Mastech Digital Ord ShsUSD7.46+0.06+0.813.689.097.407.46
MasterBrand Ord ShsUSD7.44-0.37-4.686.808.217.277.72
Mastercard Inc.USD565.38-2.12-0.37566.49569.77563.17568.73
Matador Resources Co.USD61.63+0.95+1.5746.4962.9060.3562.20
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD228.15+1.29+0.57178.33325.65223.83228.45
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD69.34-2.17-3.0368.2369.9966.2470.80
MBIA INCUSD4.61+0.04+0.774.507.324.564.63
MCCORMICK STK NUSD51.11-0.37-0.7249.0056.3050.8251.85
McDonalds Corp.USD253.02-0.46-0.18253.51254.00252.54255.56
McEwen Mining Ord ShsUSD19.55-0.71-3.5017.8720.2019.3819.89
MCKESSON ORDUSD881.19-10.49-1.18780.07928.00879.24904.83
MDA Space Ord ShsUSD28.8750+0.0650+0.2326.430032.200028.670030.3550
MDU Resources Group Inc.USD19.25-0.20-1.0317.5921.0119.1619.56
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD3.6750-0.1350-3.543.50004.05003.66003.8050
Medifast Inc.USD12.06-0.08-0.669.1515.8311.8812.09
Medtronic PlcUSD91.63-0.27-0.2990.00100.8390.5892.54
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD144.72-2.81-1.90144.66145.61144.10148.00
Mercury General Ord ShsUSD102.66+1.92+1.90102.14113.94100.69102.67
MERITAGE HOMES (MTH)USD61.94-1.88-2.9559.1571.1061.2563.38
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD22.47-0.78-3.3521.6030.3922.3923.46
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD10.03-0.29-2.769.0612.489.9510.15
METHODE ELECTRONICS ORDUSD13.57-0.42-3.0011.6215.8013.5114.00
Metlife Inc.USD96.78+1.09+1.1496.30109.4696.0296.91
Mettler Toledo Ord ShsUSD1 280.43-9.93-0.771 275.851 293.121 266.551 296.65
MFA Mortgage Investments I.USD8.57-0.19-2.117.329.638.558.79
MGM Resorts InternationalUSD40.72+0.06+0.1436.8841.2040.4641.12
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Micropolis AI Robotics Ord.USD--
Mid America Apartment Comm.USD124.49-2.99-2.35112.95137.98124.19128.24
Miller Industries Ord ShsUSD54.37-0.39-0.7121.8162.9552.7054.57
Millrose Properties Ord Sh.USD29.59-0.90-2.9526.9832.4029.3530.43
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.05-0.18-1.958.9510.169.019.11
Mirion Technologies Inc.USD15.84-0.78-4.6914.1217.7515.7916.58
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD11.67-0.17-1.4410.3714.5311.6012.14
Mobility Global Ord ShsUSD20.2000+0.4400+2.2318.080021.890019.740020.2350
Modine Manufacturing Ord S.USD179.30-6.67-3.59179.26186.35178.27184.99
Moelis & Co.USD64.2500-1.1400-1.7464.020064.870064.165066.0050
Molina Healthcare Ord ShsUSD200.24+6.11+3.15173.76223.86196.19207.50
Molson Coors Brewing Ord S.USD38.44-0.04-0.1035.1038.7437.7638.83
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD467.29-7.28-1.53465.00514.95466.43474.50
Morgan StanleyUSD212.74-2.61-1.21212.99214.29212.51216.27
Morgan Stanley Direct Lend.USD14.6350-0.1350-0.9112.810018.030014.555014.8400
MOSAIC ORDUSD25.42-0.57-2.1923.1926.0025.4026.50
Motorola Solutions Inc. Ne.USD463.75+3.86+0.84390.39470.92460.43466.95
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD32.53-0.13-0.4032.4232.8532.2633.02
MP Materials Ord Shs Class.USD51.31-2.99-5.5151.7052.0051.1253.73
MPLX Common UnitsUSD59.62-0.61-1.0157.5168.3859.4260.21
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD119.67+0.24+0.20119.24120.85117.25120.00
MSCI Ord ShsUSD547.50-7.04-1.27545.04550.92545.12555.80
Mueller Inds Inc.USD60.19-3.52-5.5359.9460.7460.0063.15
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.85+0.39+1.0136.1044.5037.7539.37
Myers Industries Ord ShsUSD30.18-0.57-1.8530.0830.4829.9630.76
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.86+0.01+0.263.273.923.793.90
Nabors Industries Ord ShsUSD90.59+0.05+0.0636.24118.4788.4192.95
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD39.86-0.47-1.1716.0244.9539.7140.25
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.02-0.03-2.400.911.461.001.05
National Fuel Gas Ord ShsUSD82.35-0.10-0.1277.5885.0081.7283.37
National Grid PlcUSD76.39-0.89-1.1577.1177.2376.3777.76
National Health Investors .USD70.29+0.10+0.1466.1674.5769.9571.06
NATIONAL RETAIL PROPERTIES.USD43.85-0.28-0.6339.6448.2643.6844.45
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.97+0.30+1.3220.5926.4722.5423.00
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD91.79+0.96+1.0673.16100.8390.3791.89
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.070-0.290-3.477.3208.3508.0658.321
Neenah Ord ShsUSD31.10-0.52-1.6412.4849.5631.0331.82
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.04+0.34+3.857.359.668.559.19
Net Lease Office Propertie.USD10.9350-0.2050-1.849.980012.320010.810011.1600
NetSTREIT Ord ShsUSD19.74-0.30-1.5018.0221.5919.6620.23
New Found Gold Ord ShsUSD1.67-0.06-3.471.502.021.651.72
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.35-0.14-0.2550.2656.6552.9454.00
New Mountain Finance Ord S.USD7.23-0.07-0.965.928.667.207.28
New Oriental Education & T.USD54.56-0.93-1.6847.0062.0054.5055.43
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD66.59-0.01-0.0263.0070.7165.9466.89
Newegg Commerce Inc.USD14.44-0.62-4.1212.3517.2914.3114.89
NEWMONT MINING CORPUSD126.16-2.56-1.99125.58130.52123.74127.28
NEWSMAX IncorporationUSD11.00+0.38+3.589.6112.2610.5711.08
Nexa Resources Ord ShsUSD13.16-1.10-7.6811.5714.1913.1413.76
Nexgen Energy Ord ShsUSD10.22-0.43-3.9910.0010.9910.2110.52
NexPoint Real Estate Finan.USD17.35+0.13+0.756.9319.1217.2017.42
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD82.46-0.19-0.2381.9982.8782.2483.35
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.67-0.04-0.2315.0021.1617.4017.95
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD36.61-0.74-1.9836.5936.7336.5537.16
Nine Energy Service Inc.USD10.23+0.44+4.498.9212.289.8310.35
Nio Inc. Class A (ADR)USD3.58-0.13-3.383.663.673.573.64
NIQ Global Intelligence PL.USD17.655-0.455-2.5116.01019.53017.50118.160
NISOURCE ORDUSD41.43-0.24-0.5837.8645.2541.3642.00
Noble Corporation RightUSD45.75+0.29+0.6343.7749.2844.9746.24
NOKIAUSD10.61-0.16-1.4410.6810.6910.4510.75
Nomad Foods LtdUSD11.10-0.09-0.7610.0613.0211.0211.28
NOMURA HOLDINGS ADR REPTG .USD10.54+0.09+0.8610.5710.9910.5410.70
NORDIC AMERICAN TANKERS OR.USD7.22+0.22+3.076.227.507.007.27
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD323.29-0.01-291.58336.58321.84325.89
North American Constructio.USD13.51-0.17-1.2410.9016.1713.3013.62
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.31+0.58+2.2323.7828.9625.5526.76
NORTHROP GRUMMAN ORDUSD519.06+3.49+0.68519.15526.35516.00523.38
Northwest Natural Holding .USD49.04-0.23-0.4744.3554.0048.7949.60
NORWEGIAN CRUISE LINE HOLD.USD14.58-0.28-1.8514.6914.8014.4514.83
NOV Ord ShsUSD21.33-0.20-0.9121.0025.4720.8821.67
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.615-0.485-5.997.6508.6207.5957.845
NOVARTIS ADR REPSG 1 ORDUSD137.49+0.01+0.01138.98139.06137.46139.43
NOVO NORDISK ADR REPSG 1 O.USD44.03-0.53-1.1943.1143.1544.0144.82
NRG ENERGY INCUSD111.66-3.71-3.22111.00114.00111.47114.96
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD15.02+0.02+0.1315.0515.1114.7415.44
NU SKIN ENTERPRISES CL A O.USD4.88+0.03+0.624.175.854.754.88
Nucor Ord ShsUSD255.48-2.44-0.94240.74271.29252.01256.78
Nuscale Power Corp.USD10.21-0.60-5.559.849.9210.1010.69
Nutrien Ord ShsUSD78.75-1.97-2.4474.2079.6078.7481.44
Nuvation Bio Ord Shs Class.USD6.285-0.235-3.606.1007.0306.1706.450
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD155.1900-3.3500-2.11155.1700164.7900154.1400159.8900
NVR Ord ShsUSD6 094.90-92.40-1.495 029.758 684.006 057.846 258.98
O I Glass Ord ShsUSD6.63-0.01-0.085.729.246.466.67
Obsidian Energy LtdUSD12.71+0.55+4.4811.4813.9312.1313.08
OCCIDENTAL PETROLEUM CORPUSD61.17+0.15+0.2557.0063.2760.1962.24
Occidental Petroleum Corp..USD39.32-0.08-0.2023.0043.0038.3540.32
OceanaGold Corporation Ord.USD29.9850-1.1050-3.5526.160045.940029.885030.6800
Oceaneering International .USD50.58+2.09+4.3143.5460.1649.0151.06
OGE Energy Ord ShsUSD46.59-0.34-0.7142.5750.8946.4647.25
OIL STATES INTL ORDUSD8.59-0.17-1.948.589.998.448.97
Okeanis Eco Tankers Corp. .USD72.97+1.30+1.8172.8573.3071.1373.42
Oklo Ord Shs Class AUSD39.89-2.69-6.3140.2040.3939.7741.77
Old Republic International.USD40.82-0.01-0.0240.6444.6940.6641.29
Olin AktieUSD17.32-0.15-0.8315.1918.9417.1117.78
OMEGA HEALTHCARE REITUSD46.94-0.25-0.5341.5251.9946.5747.89
Omnicom Group Ord ShsUSD79.44+1.14+1.4675.1595.5277.9779.81
On Holding Ord Shs Class AUSD26.86+0.02+0.0727.0529.4026.6027.15
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.14-0.98-1.2431.4384.0077.7780.22
One Liberty Properties Inc.USD23.24-0.25-1.0622.4836.9323.1223.68
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.06-0.53-0.8561.8462.6661.6462.96
ONEOK ORDUSD95.72-0.10-0.1093.5096.5094.9696.67
OppFi Inc.USD7.59+0.06+0.736.508.577.497.63
OR Royalties Ord ShsUSD35.82-1.34-3.5935.3039.6735.6936.44
Oracle Inc.USD153.17-8.46-5.23162.17162.75152.52159.24
ORAGENICS ORDUSD0.50-0.01-2.060.460.570.500.51
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.35-0.15-2.316.316.476.336.53
Organon & CompanyUSD13.64-0.04-0.2613.3014.5013.6313.66
Orion Office REIT IncUSD2.57-0.06-2.102.113.192.562.61
Orion Ord ShsUSD5.80+0.03+0.525.048.245.675.82
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD96.65-2.16-2.1995.00109.9696.4199.16
Oscar Health Ord Shs Class.USD32.58+0.82+2.5732.5033.0031.3833.47
OSHKOSH ORDUSD147.87-4.17-2.7459.40182.35146.77151.01
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD67.90-1.40-2.0261.7475.9767.6469.33
Ouster Inc.USD35.23-1.01-2.7935.2540.0335.0036.95
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD127.47-1.21-0.94109.74168.54124.98127.77
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.71-0.15-3.093.735.634.664.88
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD232.47+5.19+2.28231.56234.68225.33233.45
PagerDuty Inc.USD13.76+0.18+1.2913.7115.7113.3813.81
PagSeguro Digital Ord Shs .USD10.14+0.53+5.4610.1310.189.5510.16
PainReform Ord ShsUSD0.93-0.02-2.400.831.020.920.96
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD338.49+3.39+1.01340.04342.00330.30344.79
PAN AMERICAN SILVERUSD50.66-2.24-4.2346.3451.1550.4751.60
Pandora Media Inc.USD94.16-2.90-2.9985.9797.0094.0697.12
Par Pacific Holdings Inc.USD83.61+0.48+0.5874.6785.3881.8085.39
Park Aerospace Ord ShsUSD30.73-0.75-2.3822.8734.9530.5231.76
PARK HOTELS RESORTS ORDUSD15.34+0.06+0.3613.2716.4614.9715.41
PARKER HANNIFIN ORDUSD934.42-15.05-1.59841.601 037.39929.24944.46
Parsons Corp.USD45.8800-0.4100-0.8938.870054.000045.530046.5700
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD216.23+0.65+0.30215.40255.28214.99219.12
Paymentus Holdings Ord Shs.USD36.31+1.08+3.0529.8243.8634.9536.49
Paysafe LtdUSD6.26+0.06+0.975.497.006.136.31
PBF ENERGY CL A ORDUSD77.05+0.54+0.7169.2185.2175.9078.97
Peabody Energy Ord ShsUSD29.04-0.32-1.0925.5029.8028.6429.42
Pedevco Corp.USD14.65-0.01-0.0710.5215.8514.4814.96
PEMBINA PIPELINE ORDUSD48.36-0.85-1.7347.4759.1548.2449.53
PennantPark Floating Rate .USD7.09-0.07-0.916.478.107.077.19
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.18-0.25-2.608.3010.749.179.40
Pentair Ord ShsUSD56.73-0.79-1.3756.5357.2856.2557.30
Perfect Ord Shs Class AUSD1.920+0.010+0.521.8201.9901.9001.948
Performance Food Group Ord.USD94.38-1.25-1.3185.00150.9693.0596.08
Permian Basin Royalty Unit.USD35.50+0.23+0.6519.9044.0035.0135.80
Permian Resources Corporat.USD23.7000+0.0800+0.3419.210025.000023.390024.2000
Perrigo Ord ShsUSD13.59-0.76-5.2712.5416.4313.5714.48
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.755-0.235-7.862.4703.5802.7503.010
Petrobras - Petroleo Brasi.USD21.40+0.47+2.2221.0221.3420.8321.59
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD19.23+0.24+1.2418.7219.5018.8919.49
Pfizer Inc.USD27.65-0.14-0.4927.6727.7427.4027.75
PG&E Ord ShsUSD14.03-0.16-1.1313.8414.2613.8514.34
Philip Morris Internationa.USD189.71+4.00+2.15189.33192.08188.42192.45
PHILLIPS 66 ORDUSD258.59-2.19-0.84258.57287.00257.86263.76
Phinia Ord ShsUSD66.02-0.67-1.0059.8883.5865.4767.00
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 ShsUSD96.60-0.59-0.6087.72111.9596.3897.68
Pinterest Inc.USD18.77+0.49+2.6817.5019.3018.0518.92
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.98-0.19-1.116.7919.5316.6817.06
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD171.73-6.26-3.51171.11173.42171.18179.52
Planet Fitness Ord Shs Cla.USD50.00+0.12+0.2445.7357.5349.0850.16
Planet Labs PBCUSD16.69-0.53-3.0816.8016.8516.6817.70
PNC FINANCIALSUSD242.99+2.30+0.96200.00244.58239.72243.02
Polaris Inc.USD57.89-1.37-2.3157.7358.5057.8759.14
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.25-0.03-10.050.240.280.230.26
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD48.55-0.32-0.6544.3753.0548.4849.17
POSCO ADR REPSG 1/4 ORDUSD61.66-0.81-1.3046.7073.8561.2562.00
Postal Realty Trust Ord Sh.USD23.11-0.53-2.2220.2526.0522.9723.81
PPG Industries Ord ShsUSD105.07-2.09-1.9591.86120.01104.18106.16
PPL Ord ShsUSD34.21-0.06-0.1631.2837.3634.1534.46
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--2.220.010.090.010.02
Primo Brands Class A Ord S.USD20.55-0.30-1.4418.8627.1320.5321.00
Primoris Services Ord ShsUSD73.02-0.83-1.1270.0087.8672.0474.82
Procore Technologies Inc.USD53.21-0.92-1.7046.1958.4252.3854.20
PROCTER & GAMBLE ORDUSD142.93+0.29+0.20143.00143.57141.86143.51
PROFOUND MEDICAL ORDUSD5.96-0.84-12.352.418.805.916.80
Progressive Ord ShsUSD216.19+0.69+0.32211.19221.57215.13219.00
ProLogis REIT Ord ShsUSD134.39-1.27-0.94134.41135.72134.32136.48
ProPetro Holding Corp.USD11.50-0.72-5.8910.8213.8111.4612.37
PROSHARES ULTPRO SH 20 YR .USD79.80+2.99+3.9070.7888.4778.0779.85
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.58+0.32+2.2414.4714.4914.4414.65
ProShares UltraShort Russe.USD22.74+0.47+2.0922.5322.5622.4322.82
PROTO LABS ORD (PRLB) USD79.56-1.33-1.6470.2690.4478.6780.66
Provident Financial Servic.USD23.31+0.20+0.879.3325.4722.8623.33
Prudential Financial 4 125.USD15.10-0.08-0.5312.4021.5014.7615.18
PRUDENTIAL FINANCIAL INCUSD118.49+0.90+0.77105.17125.00117.41118.96
Public Service Enterprise .USD72.49-0.11-0.1572.0079.1772.2573.28
Public Storage REIT Ord Sh.USD294.46-0.14-0.05256.06351.69292.61296.06
PULTEGROUP ORDUSD116.40-2.53-2.13103.50123.27114.78117.58
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD69.30+0.79+1.1569.1070.0267.6269.36
Q2 Holdings Ord ShsUSD60.33+0.54+0.9059.5061.5059.6360.91
QIAGENUSD42.13-0.37-0.8742.3042.3841.8942.63
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 ORDUSD618.64-8.34-1.33611.11644.39615.47630.56
QuantumScape Ord Shs Class.USD5.18-0.04-0.775.055.365.065.29
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD231.18-4.28-1.82215.00245.00228.57236.48
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.21-0.14-0.3930.3442.8235.9036.38
RALPH LAUREN CL A ORDUSD336.62+1.01+0.30335.43339.96331.35340.17
RANGE RESOURCES ORDUSD41.88+0.14+0.3436.4047.6240.9042.31
Raymond James Ord ShsUSD173.55-1.92-1.09172.33182.16173.49176.33
Rayonier IncUSD20.2900-0.1700-0.8319.990022.310020.000020.4900
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD198.10+0.55+0.28197.33199.25196.68198.86
Ready Capital Ord ShsUSD1.67-0.03-1.481.521.911.631.68
Realty Income REIT Ord ShsUSD59.57-0.54-0.9059.8160.2059.4860.47
Reddit Ord Shs Class AUSD155.37+8.93+6.10154.00155.90144.80156.95
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.88+0.18+1.6810.8210.9310.4311.35
Redwood Trust Inc.USD3.60-0.66-15.493.604.003.223.78
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.96+0.07+0.2226.4830.1429.5630.01
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD247.44+2.41+0.98246.22393.44244.75248.33
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 INCUSD221.04-1.43-0.64218.50231.00221.00224.26
Resideo Technologies Ord S.USD18.82-0.06-0.3216.9221.5118.5019.42
Resmed Ord ShsUSD219.64-0.31-0.14197.99238.35215.80221.25
Restaurants Brands Interna.USD76.50-0.51-0.6666.7689.0176.3077.48
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.49+1.00+5.1320.0224.1919.2520.52
Rexford Industrial Realty .USD37.01-0.07-0.1832.6642.3336.7137.30
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD133.81-5.56-3.99143.00150.00131.44141.80
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.54+0.06+4.051.351.701.491.55
RingCentral Ord Shs Class .USD68.99-0.65-0.9368.8484.1268.6371.07
Rio Tinto PlcUSD99.39-4.36-4.2099.1099.1898.9099.99
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.67-0.20-1.989.2510.339.659.80
RLX Technology American De.USD1.78+0.02+0.851.601.931.751.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD37.41-1.14-2.9634.0341.2437.3139.19
Roblox Ord Shs Class AUSD44.87+0.35+0.7945.0245.6944.1145.77
Rocket Companies Ord Shs C.USD13.21-0.23-1.6813.3013.3812.9613.29
Rockwell Automation AktieUSD421.50-4.58-1.07422.50473.99414.78423.95
Rogers Communications Non-.USD36.09-0.35-0.9633.8539.6235.6336.95
Rogers Ord ShsUSD132.68+3.00+2.31114.00140.00128.42134.50
ROLLINS ORDUSD34.57+0.03+0.0734.5839.3334.4735.33
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD388.58-1.77-0.45352.78396.79387.59394.00
Royal Bank of Canada Ord S.USD205.97-0.85-0.41205.20215.75205.09207.48
ROYAL CARIBBEAN CRUISES OR.USD259.02-0.74-0.28256.99264.50256.71263.47
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.USD26.35-0.38-1.4022.8729.0026.0127.54
RXO Ord ShsUSD19.51-0.53-2.6417.3821.7119.3120.08
Ryder System Ord ShsUSD241.45-3.30-1.35240.71243.96240.56246.19
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.51-7.85-1.88412.31448.90410.26420.20
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.93+0.70+0.9470.5086.2974.0975.33
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.38+0.02+0.248.268.488.138.50
Safehold Ord ShsUSD14.36-0.26-1.7814.3114.5014.2414.57
SALESFORCE.COMUSD243.11-1.05-0.43241.94242.84241.75248.50
Sally Beauty Aktie USD15.80-0.25-1.536.3218.3915.6316.07
Samsara Ord Shs Class AUSD38.44-0.22-0.5638.3339.0237.9039.75
SandRidge Energy IncUSD14.67-0.03-0.2012.3519.5314.4115.10
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.72-0.13-0.3042.7142.7342.6743.05
SAP ADR Representing 1 Ord.USD205.93-3.21-1.53202.58202.73203.74208.10
Saratoga Investment Ord Sh.USD17.15-0.22-1.2715.5518.1017.1317.41
SASOL ADR REP 1 ORDUSD14.66+0.08+0.5114.4114.4914.4114.81
Savers Value Village Ord S.USD9.6350-0.2050-2.088.820012.04009.54509.9900
SCHLUMBERGER ORDUSD56.01-1.05-1.8354.0061.1355.1557.56
Schneider National Inc.USD34.03+0.28+0.8333.8034.2533.3734.40
Schweitzer Mauduit Interna.USD12.34-0.10-0.8010.0619.7212.0112.35
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD128.76+2.56+2.0375.36153.92125.16129.78
Scorpio Tankers Inc.USD84.52+1.46+1.7677.5287.5083.0684.84
Scotts Miracle Gro Ord ShsUSD56.18-0.72-1.2755.9656.7155.8156.76
Sea LtdUSD107.72-0.99-0.91106.00117.22107.17108.98
Seabridge Gold IncUSD30.94-1.38-4.2728.2934.2530.6131.47
Seadrill 2021 Ltd Register.USD48.46+0.44+0.9136.6660.7847.3749.22
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD8.030-0.400-4.757.4508.6207.8508.424
See OVV:xnys (Ovintiv Inc..USD63.99-0.38-0.5957.8073.5463.2965.77
See SES:xnys (SES AI Corpo.USD0.53+0.01+1.020.520.530.510.54
Select Energy Services Ord.USD20.38-0.12-0.5919.6223.6620.1520.71
SelectQuote Ord ShsUSD0.52+0.02+3.030.470.530.490.52
Sempra Energy Ord ShsUSD83.99-1.03-1.2172.7194.0083.8285.81
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD8.79+0.07+0.807.809.938.459.13
SENTINELONE CL A ORDUSD19.83+0.39+2.0119.7621.9019.1620.13
SEQUANS COMMUNICATIONS S A.USD2.97+0.01+0.342.473.762.902.99
Seritage Growth PropertiesUSD1.91-0.01-0.260.773.051.881.93
SERVICE COPR. INTL (SCI)USD79.74+0.05+0.0672.4295.2779.4881.28
SERVICENOW ORDUSD131.18+0.07+0.05131.23131.71130.64134.70
SFL ORDUSD12.67+0.14+1.1210.8114.1112.4212.72
SHAKE SHACK CL A ORDUSD61.73-1.29-2.0454.8772.2261.3263.65
SharkNinja Ord ShsUSD162.6-6.7-3.95160.0180.4160.5169.2
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD95.97+0.37+0.3995.7095.7695.6696.99
Sherwin-Williams AktieUSD317.44-3.21-1.00316.25354.88315.42320.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.10+1.97+4.7941.5047.4440.9343.64
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD81.21-0.50-0.6175.00129.1580.8981.69
Shopify Subordinate Voting.USD126.60-0.19-0.15127.74129.80124.03128.99
Shutterstock IncUSD5.0550-0.0050-0.104.90005.86004.93005.1650
Sibanye Stillwater LimitedUSD12.57-0.56-4.2312.6412.7212.5112.76
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD97.75-4.73-4.6286.88108.5595.33103.49
Silgan Holdings Inc.USD38.51+0.16+0.4238.4338.9437.6038.59
SILVERCORP METAL ORDUSD12.12-0.44-3.4710.9114.0511.9212.40
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD19.14-0.50-2.557.6930.3819.0920.45
SIMON PROPERTY GROUPUSD204.72+0.19+0.09178.42234.30204.43206.75
SiriusPoint Ord ShsUSD24.37+0.11+0.4324.2429.1624.0824.48
SiteOne Landscape Supply I.USD94.74-3.08-3.1481.21150.7094.1396.83
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.USD13.68-0.62-4.3013.0015.5413.6514.32
Sixth St SpecialtyUSD17.76-0.09-0.5015.5519.4617.6617.91
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD81.78-1.53-1.8360.9791.5980.3882.49
SL GREEN RLTY REIT ORDUSD51.62-0.81-1.5451.4452.1351.3352.50
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD38.19+0.21+0.5537.5142.3337.5538.88
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.21+0.01+0.0137.2350.8841.7042.83
SNAP ON ORD SHS USD374.87-2.55-0.68373.45378.50372.40387.52
SnapchatUSD5.52+0.21+3.955.535.555.225.55
Snowflake Ord Shs Class AUSD329.70-1.78-0.54329.47330.78325.01341.45
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD72.49-2.98-3.9466.0081.3671.5573.99
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD87.69-2.34-2.6082.2788.4387.5990.06
Sonoco Products Ord ShsUSD48.44+0.05+0.0948.2648.9047.7749.02
Sonoma Pharmaceuticals Inc.USD1.31+0.01+0.771.171.451.291.31
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.53+0.09+0.3623.4323.6323.4423.71
SOS Ltd - ADRUSD0.75-0.02-2.270.550.870.740.77
SOUTHERN COPPER ORDUSD194.18-15.08-7.21192.41203.88192.40198.18
SOUTHERN ORDUSD87.76-0.58-0.6687.0095.8787.6789.05
SOUTHWEST AIRLINESUSD38.69+0.01+0.0138.8539.0738.1039.03
Southwest Gas Holdings Ord.USD86.96-0.91-1.0334.76100.9586.8188.86
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.29-0.20-1.7411.1815.1911.1811.64
Spire Ord ShsUSD81.46-0.16-0.2065.8595.4381.0782.09
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.47+0.04+9.410.410.44
Spotify Technology Ord ShsUSD521.87-1.14-0.22520.00534.59507.83530.37
Sprinklr Ord Shs Class AUSD5.45+0.13+2.444.996.155.295.47
Sprott Physical Platinum &.USD14.34-0.92-6.0014.4714.5914.3114.65
Sprott Physical Silver Tru.USD20.88-1.19-5.3720.9020.9620.8221.30
Spruce Power Holding Ord S.USD1.71-0.01-0.580.682.721.681.74
SPX Technologies Ord ShsUSD187.0700-5.6600-2.94185.0000240.0000186.0000191.9900
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.87+0.02+0.0225.5668.0563.0864.75
STAG Industrial REIT Ord S.USD36.87-0.32-0.8533.3840.7036.6937.32
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.28-0.09-3.602.252.502.242.34
Standard Motor Products Or.USD38.46-0.75-1.9138.3238.8338.2739.35
Standard Nuclear Ord Shs C.USD12.2200-0.8200-6.2910.980015.190012.110013.1400
StandardAero Ord ShsUSD23.65-0.57-2.3523.5723.8823.5224.30
STANLEY BLACK AND DECKER O.USD89.22-2.46-2.6879.37105.6887.9590.92
Star Group LPUSD12.77-0.16-1.2012.2016.6112.7112.89
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.USD15.62-0.25-1.5814.2316.2415.4715.81
STATE STREET STOCKUSD191.35-0.54-0.28190.60193.17190.83192.90
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.29-0.01-0.095.255.265.235.30
Stellus Capital Investment.USD8.18-0.17-2.047.129.768.098.37
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.12-0.25-4.664.585.625.025.25
Stepan Ord ShsUSD61.66-0.14-0.2337.1178.9360.6461.80
STERIS Ord ShsUSD212.47-2.62-1.22101.07287.65211.35214.52
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD50.75-0.80-1.5550.7450.7949.9850.92
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD81.54-0.17-0.2180.9090.0081.2182.73
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD270.07-5.32-1.93269.00284.65269.64278.00
StubHub Holdings Ord Shs C.USD5.9500-0.0600-1.005.37006.49005.83006.0350
STURM RUGER ORDUSD37.65-0.47-1.2332.9354.1937.5037.94
Summit Hotel Properties In.USD5.67+0.05+0.803.719.075.555.67
Sun Life Financial Ord ShsUSD79.58+1.10+1.4064.0289.2078.5179.65
SUNCOR ENERGY ORDUSD68.92-0.10-0.1462.6775.2568.1570.25
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD76.38-1.41-1.8167.0098.0076.0177.97
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.65-0.31-2.1911.2515.3813.5514.15
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 AUSD6.77+0.05+0.676.186.886.587.03
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD35.05-0.39-1.1030.6541.4334.5135.54
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.25+0.68+0.8381.9982.8581.2182.42
T1 Energy Ord ShsUSD4.5900-0.3200-6.524.63004.69004.56504.8200
TAIWAN SEMICONDUCTOR MNFTG.USD428.29-7.07-1.62427.36427.70424.05432.53
Takeda Pharmaceutical Co L.USD18.11-0.10-0.5516.6918.6518.1018.34
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.50+0.06+0.4811.1612.8911.3911.57
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.56+0.05+0.2615.5520.1317.1417.92
Tamboran Resources Ord ShsUSD39.3100+0.2100+0.5434.780040.500038.530039.9799
TANGER FACTORY REITUSD36.47-0.26-0.7132.5258.3536.3737.28
Tapestry Inc.USD115.90+2.19+1.92112.15123.00112.11117.26
Targa Resources Ord ShsUSD292.00+0.62+0.21144.68343.01289.36296.87
TARGET ORDUSD155.77-1.75-1.11155.00156.70154.67158.49
Taseko Mines Ord ShsUSD8.01-0.92-10.307.398.877.978.41
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.91-1.53-2.4152.8464.1861.8063.85
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD204.56-0.12-0.06183.85212.74200.50205.13
Team Inc.USD26.58-0.09-0.3416.1942.4326.3126.85
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD75.55-2.26-2.9068.7783.5875.1379.01
TECK RESOURCES CL B ORDUSD65.89-4.45-6.3359.4971.2764.4666.16
Tecnoglass Ord ShsUSD38.33-1.36-3.4338.1738.6837.8939.59
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD98.26+1.95+2.0289.63109.7595.3498.40
Tekla Healthcare Investors.USD21.75-0.60-2.6820.0123.5221.7522.25
Teladoc Health Inc.USD6.08-0.02-0.335.576.646.056.21
TELECOM ARGENTINA SAUSD13.54+0.50+3.835.4221.6612.9213.61
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD597.19+1.96+0.33587.00948.43590.10605.57
TELEFLEX ORDUSD131.98-3.74-2.76120.00143.00130.99135.08
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.99-0.02-0.1013.2715.3214.9215.04
Telephone and Data Systems.USD37.42-0.47-1.2424.7042.9837.0237.90
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.09-0.24-2.579.049.959.069.41
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD7.89-0.01-0.067.888.057.777.90
Tenet Healthcare Corp.USD263.5200-5.5600-2.07254.0000385.2500262.8636270.6100
Tenneco Ord Shs Class AUSD44.75+0.43+0.9732.9347.6743.8046.65
Teradata Corporation Aktie.USD27.37-0.49-1.7627.2830.2527.3128.05
Terex Ord ShsUSD59.62-2.29-3.6936.7678.9459.5061.31
TERNIUM ADR REPRESENTING T.USD57.45-0.66-1.1450.1866.2656.8057.94
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.83-0.25-3.476.1910.526.797.08
Teucrium Soybean FundUSD28.14+0.48+1.7224.6531.3727.7928.15
TEVAUSD36.35-0.51-1.3736.3637.2736.0436.75
Texas Pacific Land USD366.11-7.95-2.13350.00397.41365.01377.60
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD79.18-0.71-0.8978.8979.9578.1279.82
TFI International IncUSD131.2050-0.7950-0.6099.0000168.8600131.0450133.8350
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD40.27-0.50-1.2332.3347.8740.1840.85
The Magnum Ice Cream Compa.USD19.51+0.38+1.9619.7719.8219.0719.58
The Travelers Companies In.USD367.68+2.08+0.57365.73455.91364.60370.52
The Walt Disney Co.USD105.85+1.67+1.60105.80106.15103.57106.12
Thermo Fisher Scientific O.USD603.11-2.58-0.43604.87610.66594.82606.63
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.01+0.08+0.1171.7572.7170.9072.65
TIC Solutions Ord ShsUSD9.29+0.03+0.276.5910.589.079.67
Tidewater Ord ShsUSD91.91-1.16-1.2569.60104.5690.4094.33
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.28+0.22+5.423.884.574.044.31
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD118.18-0.87-0.73115.00151.97116.22118.55
TITAN INTERNATIONAL ORDUSD7.37-0.25-3.285.9911.707.357.66
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD126.44+0.32+0.25125.03131.04125.56127.08
TKO Group Holdings Ord Shs.USD189.68-1.40-0.73164.63205.00187.67191.50
Toast IncUSD31.95-0.51-1.5631.0035.3031.8332.75
TOL BROTHERSUSD132.41-2.64-1.95116.15156.46130.26136.40
Toro Ord ShsUSD92.70-2.05-2.1658.53148.3592.5394.63
TORONTO DOMINION ORDUSD120.14+1.00+0.84108.47124.05118.56120.21
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.28+0.11+0.479.5437.9023.8423.85
TotalEnergies ADRUSD91.27-0.38-0.4190.8590.9190.8291.79
TOYOTA MOTOR ADRUSD192.41+1.44+0.75194.31200.00191.83193.30
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.60+0.43+2.3718.5318.5818.0419.18
Trane Technologies Ord ShsUSD439.67-4.50-1.01400.00479.32436.06442.21
TransDigm Group Ord ShsUSD1 126.65+0.97+0.091 024.241 238.881 119.621 141.57
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.77+0.06+0.965.286.295.665.86
Travel Leisure Ord ShsUSD65.36+0.66+1.0157.53103.9264.4065.84
Trex Ord ShsUSD43.67-1.83-4.0238.7250.6943.2244.87
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3150-0.1950-5.563.10003.65003.27503.4700
TRINET GROUP ORDUSD66.27-0.42-0.6326.4976.5165.4367.57
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.96-0.94-2.7730.1236.5132.6633.45
TriplePoint Venture Growth.USD5.13-0.05-0.974.585.975.085.19
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 LtdUSD4.60-0.05-1.084.045.864.524.72
Truist Financial Ord ShsUSD50.33+0.18+0.3644.7950.6649.7650.47
Trulieve Cannabis Subordin.USD11.3100-0.4600-3.9110.120012.610011.300012.1400
TRX Gold Ord ShsUSD1.12-0.03-2.611.011.251.101.15
TRXADE HEALTH ORDUSD0.89+0.04+4.820.890.900.850.90
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 ShsUSD86.16-1.92-2.1885.00137.1085.8487.97
Twenty One Capital Ord Shs.USD5.470-0.160-2.844.9506.7005.4455.635
TWILIO INCUSD231.23+4.04+1.78228.10240.00222.63234.37
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD335.48-7.20-2.10301.79429.61335.13346.00
Tyson Foods Ord Shs Class .USD52.47+0.73+1.4050.5153.9551.6453.02
Uber Technologies Ord Shs .USD72.54+1.46+2.0573.4473.6569.2473.48
Ubiquiti Ord ShsUSD536.48+15.90+3.05475.54571.11517.00559.99
UBSGROUPUSD53.99-0.85-1.5554.3954.4553.7454.63
UDR AktieUSD35.13-0.28-0.7830.9244.5034.8335.65
UGI ORDUSD38.00-0.54-1.4034.7439.9937.9638.77
UiPath Inc.USD13.88+0.31+2.2813.8313.9413.2514.09
UL Solutions Ord Shs Class.USD71.15-1.74-2.3971.0676.8071.0072.86
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD4.98+0.08+1.534.895.444.774.99
Unifirst Ord ShsUSD270.83-4.32-1.57226.80325.65269.68275.85
Unilever ADR Reptg 1 Ord S.USD61.61-0.88-1.4161.6161.6361.5262.48
UNION PACIFIC (UNP)USD285.76+1.02+0.36280.10290.00283.89288.67
Unisys Ord ShsUSD2.41-0.03-1.231.823.142.392.47
UNITED MICROELECTRONUSD22.10-0.59-2.6020.9422.5021.8422.28
United Natural Foods Inc.USD44.10-0.51-1.1440.4152.1043.6445.18
United Parcel ServiceUSD99.98+0.76+0.7799.10100.5098.81100.51
United Rentals Ord ShsUSD989.14-39.63-3.85985.43998.77979.101 013.75
United States AntimonyUSD4.9300-0.3800-7.164.89005.44004.92005.2400
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD388.31-4.75-1.21388.63390.16387.60399.27
Unity Software Ord ShsUSD42.09-0.45-1.0641.9542.6140.8142.70
Universal Corp.USD45.33-0.07-0.1540.9249.6845.1546.23
Universal Health Realty In.USD41.26+0.51+1.2535.8452.7340.5241.30
Universal Health Services .USD172.76-3.02-1.72146.88186.00171.66177.88
Universal Security Instrum.USD5.45+0.01+0.182.936.025.305.76
Unum Ord ShsUSD94.29+1.22+1.3193.8499.0093.1094.65
Unusual Machines IncUSD23.4100-0.9100-3.7423.440025.000023.400025.4700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.33-0.05-3.621.231.581.331.38
URANIUM ENERGY ORDUSD11.02-0.58-5.0011.0312.0310.9511.43
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.42+0.31+0.4956.2962.7961.7162.42
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.77+0.09+0.3321.8744.1527.4227.90
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.36-0.02-1.091.201.381.331.37
V2X Inc.USD72.4900+0.5800+0.8164.680085.670071.060074.5200
VAALCO ENERGY ORDUSD6.24+0.07+1.055.287.066.086.34
Valaris Ord ShsUSD85.72+0.76+0.8973.00118.0084.1287.05
VALE ADR REPTG ONE ORDUSD15.28-0.16-1.0415.1115.7114.9615.40
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD385.50-3.45-0.89382.50385.00382.15393.54
Valhi Ord ShsUSD18.14-0.20-1.0914.0021.1617.6118.68
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 ORDUSD261.01+0.21+0.08261.00286.57258.19264.58
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD90.44+1.06+1.1977.74109.6389.7791.09
Venture Global IncUSD15.51+0.22+1.4114.2015.6015.2015.93
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD98.2850-1.3850-1.3989.1400110.000097.040099.8599
Veralto Ord ShsUSD93.47-1.25-1.3283.67106.9092.9294.71
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.96+0.22+0.4449.7650.0749.7850.61
Vermilion Energy Ord ShsUSD13.40+0.03+0.1910.5213.7213.2013.73
Versigent Ord ShsUSD46.4100+0.6700+1.4640.970056.980044.872047.1100
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.55-0.03-4.960.530.560.540.57
Vertiv Holdings CoUSD248.14-14.75-5.61249.99250.63244.77262.00
VF Ord ShsUSD12.62-0.21-1.6012.5013.0812.4612.75
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD24.73-0.48-1.9024.7124.9824.6625.35
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD12.57+0.06+0.4412.0314.0312.4812.62
Virgin Galactic Holdings I.USD2.91-0.06-1.862.922.932.903.02
Virtus AllianzGI Artificia.USD25.44-0.33-1.2823.4527.5325.3825.90
Virtus AllianzGI Diversifi.USD26.10-0.36-1.3423.9228.0825.9526.37
Virtus AllianzGI Equity & .USD25.86-0.07-0.2725.5027.9325.7826.04
Visa Inc.USD367.29-0.10-0.03367.41369.36365.52368.00
Vishay Intertechnology Ord.USD31.30-0.29-0.9231.5032.3030.5031.60
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD147.09-4.01-2.65148.00148.20147.03152.80
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.6500+0.4300+2.3615.440020.570018.000018.7900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9950-0.0950-2.323.58004.38003.89004.0100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.34--1.430.330.350.330.35
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD34.36-0.32-0.9234.2534.7034.1134.93
Voyager Technologies Ord S.USD32.9850-0.7650-2.2732.090036.880032.610034.8599
Vulcan Materials AktieUSD250.57+0.68+0.27223.14274.07246.20251.03
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD69.56-0.39-0.5663.5575.9769.2970.46
W&T Offshore Inc.USD4.20+0.14+3.334.054.644.014.30
Wal-Mart Stores Inc.USD105.73-0.10-0.09106.08106.28105.59107.16
Walker & Dunlop Ord ShsUSD40.35-1.02-2.4735.4764.5240.1641.05
Wallbox Ord Shs Class AUSD3.17+0.02+0.632.795.243.123.30
Washington Prime Group Ord.USD--
Waste Connection USD159.49-1.77-1.09138.09211.67158.85162.32
Waste Management Ord ShsUSD214.78-1.66-0.77214.00220.46214.21218.99
Water Corp Ord ShsUSD401.67-3.14-0.78344.61454.57392.95403.49
Wayfair Ord Shs Class AUSD97.46-2.66-2.6694.00114.7096.4998.64
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD105.35-0.80-0.7582.40106.59105.19107.04
Wells Fargo & Co.USD89.45-0.22-0.2580.3890.4488.6589.99
WELLTOWER ORDUSD235.81-0.09-0.04230.00267.25234.82239.93
WESCO International Inc.USD344.20-11.31-3.18332.40546.16342.58353.60
West Fraser Timber Ord ShsUSD67.55-0.94-1.3764.19107.2167.4268.96
West Pharmaceutical Servic.USD344.36+7.42+2.20246.92348.98331.99344.92
Western Alliance Ord ShsUSD79.32-0.34-0.4369.6479.8077.8979.82
Western Copper and Gold Co.USD2.39-0.18-6.842.192.752.382.50
WESTERN UNION ORDUSD6.89-0.06-0.796.867.246.887.00
WESTINGHOUSE AI (WAB)USD280.11-0.36-0.13279.24283.01275.09281.11
Westlake Chemical Partners.USD21.50-0.18-0.8120.0034.1321.4421.85
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.70+0.10+0.547.5129.6818.5018.90
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD190.09+4.20+2.26189.93302.14186.49191.05
WeyerhaeuSer REITUSD22.01-0.59-2.5921.8023.1021.8322.55
Wheaton Precious Metals Ak.USD150.87-5.89-3.76150.16152.80150.34153.38
Wheels Up Experience Ord S.USD3.91-0.13-3.221.585.093.774.00
WHIRLPOOL ORDUSD35.89-0.95-2.5735.9939.5835.3236.44
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.84-2.31-3.0771.0073.4572.5775.27
Williams Sonoma Ord ShsUSD223.62-3.90-1.71217.00258.00221.15227.11
Winnebago Industries Ord S.USD28.16-0.61-2.1226.3545.1028.0028.94
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.15-2.13-7.8125.1528.0025.0026.60
Wolverine World Wide Ord S.USD19.28-0.31-1.5817.6021.1119.1819.60
Woodside PetroleumUSD23.90-0.30-1.2221.1024.3023.4824.00
Woori Financial Group Inc.USD74.46+0.16+0.2177.1584.6574.1175.50
Workiva Inc.USD71.35-1.41-1.9467.7680.6470.7074.01
World Fuel Services Ord Sh.USD18.01-2.05-10.2416.1620.0017.7318.77
Worthington Industries Ord.USD57.65-2.13-3.5623.1668.0057.5059.37
Worthington Steel Ord ShsUSD33.79-0.72-2.0933.0053.6633.4534.92
WPP ADR Representing 5 Ord.USD24.78-0.11-0.4424.6724.7724.7525.15
WR Berkley Ord ShsUSD70.05+0.14+0.1969.7078.1469.0370.78
WW Grainger Ord ShsUSD1 270.68-8.15-0.641 117.131 401.841 263.571 283.35
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.38-0.02-0.0817.8020.0019.2519.50
XCEL ENERGY ORDUSD75.41-0.78-1.0275.3875.8875.3576.72
Xerox Holdings Ord ShsUSD3.17+0.03+0.962.813.503.093.20
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.USD10.34-0.24-2.2210.4910.5410.3110.47
XPO Logistics Ord ShsUSD182.45-1.80-0.98182.44184.12181.56188.18
Xylem IncUSD106.57-1.08-1.00106.16107.59105.70107.47
Yalla Group Ltd. - ADRUSD5.44-0.02-0.284.946.175.405.48
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD39.46-1.05-2.5935.1244.8339.0441.10
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD7.4600-0.6100-7.567.48007.98007.45008.2500
YPF Sociedad Anonima ADR E.USD56.06+1.45+2.6649.4062.3654.9056.94
Yum China Holdings Inc.USD42.29-0.29-0.6841.9946.6642.2342.80
Yum! Brands Inc.USD143.85-1.31-0.90143.31148.09143.42147.01
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.91-0.09-1.803.995.484.815.00
Zeta Global Holdings CorpUSD30.5700+0.1500+0.4930.470031.600029.680031.2000
ZIM Integrated Shipping Se.USD29.47+0.09+0.3129.0032.1728.8529.65
ZIMMER HOLDINGS INCUSD92.43-2.18-2.3083.52110.0991.4594.05
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.68-0.01-0.272.803.993.613.79
Zoetis Ord Shs Class AUSD72.88-0.43-0.5972.8573.4972.3573.40
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD20.84+0.12+0.5618.4023.2520.7021.11
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

AutoWallis: Éleződő verseny

VÁLLALATELEMZÉS
Nagy András  2026. szeptember 9.
AutoWallis: Éleződő verseny

Hiába az aszály, egyelőre nem drágul az élelmiszer – Fordulat jöhet az inflációban

PODCAST

Augusztusban a fogyasztói árak átlagosan 1,3 százalékkal haladták meg az egy évvel korábbiakat, júliushoz képest pedig 0,2 százalékos volt az...

2026. szeptember 10.
Újabb kedvező adat jött ki

Újabb kedvező adat jött ki

SZTORI

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

2026. szeptember 8.
Pozitív meglepetést hozott az ipari adat

Pozitív meglepetést hozott az ipari adat

SZTORI

Ma reggel tette közzé a KSH a júliusi ipari termelési adatokat, melyek szerint a kibocsátás...

2026. szeptember 7.
Marha drága a marha ára, de már nem sokáig

Marha drága a marha ára, de már nem sokáig

AGRÁR SAROK

Magas árak, csökkenő export ez a két dolog jellemezte legjobban az Európai húsmarha piacot. Vajon hol helyezkedik el ezen a piacon a magyar marhahús?

2026. szeptember 10.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.25+0.09HUF
USDHUF313.79-0.36HUF
OTP46 380+1.00HUF
MOL5 235+1.06HUF
RICHTER12 470-0.16HUF
MTELEKOM2 536+0.24HUF
ERSTE BANK AG122.20+0.08EUR
BUX150 561.48+0.75
DAX25 429.31+0.27EUR

TermékUtolsó árVált.%Deviza 
BUX150 561.48+0.75
DAX25 429.31+0.27EUR
ATX6 885.94+0.23
STOXX Europe 600637.58+0.25
STOXX USA 500584.12-0.62

TermékUtolsó árVált.%Deviza 
OTP46 380+1.00HUF
MOL5 235+1.06HUF
RICHTER12 470-0.16HUF
MTELEKOM2 536+0.24HUF
MASTERPLAST2 970.0+3.48HUF
VIENNA INSURANCE GRP.26 150.0000-2.61HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.25+0.09HUF
CHFHUF386.12-0.05HUF
USDHUF313.79-0.36HUF
EURUSD1.1606-0.04USD
EURCHF0.9442+0.04CHF
EURGBP0.8588-0.08GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1234 138+17.29HUF
EBOTPTL1216 550+16.47HUF
EBMOLTL90742+8.80HUF
EBOTPTS781 799-29.56HUF
EBUSDHUFTL5730-21.05HUF
EBNDQTS181503-14.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.708.26+0.35EUR
ISHARES CORE MSCI WORLD UC.125.84+0.31EUR
Vanguard FTSE All-World UC.165.84+0.35EUR
BTCetc Bitcoin Exchange Tr.58.67+0.31EUR
iShares NASDAQ 100 UCITS E.1 446.60+0.17EUR

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

Emelt az EKB, további emeléseket vár a piac

Az emelkedő energiaárakra reagálva a várakozásoknak megfelelően 25 bázisponttal emelte meg az irányadó kamatot az EKB, így a betéti...

2026. szeptember 11.

Közzétette osztalékfizetés rendjét a MOL

A MOL tegnap bejelentette, hogy a 2025-ös évre járó osztalék...

2026. szeptember 11.

Gyorsult a termelői árak emelkedése az USA-ban

A termelői árak 0,4%-kal emelkedtek augusztusban az előző hónaphoz képest...

2026. szeptember 10.

Csökkenő kamatok, új lehetőségek

Erste Prémium webinárium - 2026. 09. 17.
Regisztráció

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Még egyszer a gázpiacról

Tegnap is tovább száguldott a holland tőzsdei gázár, 80 EUR/MWh szintet ért el, ami 3 éves csúcs, de továbbra is bőven-bőven a 2022-es 340-350 eurós...

2026. szeptember 10.
Az infláció és a maginfláció alakulása Magyarországon

Az infláció és a maginfláció alakulása Magyarországon

SZTORI

A KSH kedden reggel teszi közzé az augusztusi inflációs adatokat....

2026. szeptember 7.
Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

SZTORI

Ma reggel tette közzé a KSH a júliusi kiskereskedelmi adatokat, az első meghatározóbb mutatót...

2026. szeptember 4.

Chart

EURHUF: Rövid életű volt a forint erősödése

CHART

Múlt héten épp megérkezett a 200 napos mozgóátlaghoz az EURHUF kurzus, amikor az MNB...

2026. szeptember 9.

USDHUF: Átmeneti korrekció

CHART

A forint gyorsan gyengülni kezdett a dollárral szemben augusztus utolsó napjaiban. Már a 200 napos...

2026. szeptember 9.

EURUSD: Fontos szintet ostromol

CHART

Bár augusztus végén a Fed elnökének kifejezetten szigorú beszéde után erősödni tudott...

2026. szeptember 9.

USDJPY: Kirobbanó erőben

CHART

Az amerikai-japán közös intervenció és a Bank of Japan agresszív kamatemelési...

2026. szeptember 9.

Arany: Nem segít a jegybanki szigor

CHART

A kamatot nem fizető nemesfém árfolyama nyomás alatt maradt, miután a Fed elnöke szigorú hangnemet...

2026. szeptember 9.

OTP: Fordulat

CHART

A 44.000 forintos támaszszintről fordult az OTP, ezzel véget érhetett az elmúlt hetek korrekciója....

2026. szeptember 7.

Agrár sarok

"Túltoltuk Béláim"

"Túltoltuk Béláim"

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. szeptember 7.
Olaj/len/ne a tűzre?

Olaj/len/ne a tűzre?

AGRÁR SAROK

Az olajlen piacáról kevés, de egyre több az adat. Ezt az ellentmondásos helyzetet jól idézi meg a Black Sabbath Ronnie James Dio korszakának...

2026. szeptember 3.
Irány a bio!

Irány a bio!

AGRÁR SAROK

Nagy örömmel élem meg, hogy az élelmiszergazdasági stratégia iránti igény, és főként a felé tett lépések egyre gyakoribbak. Én már évtizedes...

2026. augusztus 31.

Elemzés

Magyar cserék a régiós részvényindexnél

Magyar cserék a régiós részvényindexnél

ELEMZÉS

Több fontos magyar vonatkozású változást is hoz a...

2026. szeptember 4.
Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

A mesterséges intelligencia befektetési lehetőségek kapcsán a többségnek az Nvidiához,...

2026. augusztus 28.
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.

Videó

Az új Fed elnök első 100 napja

Az új Fed elnök első 100 napja

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével Kevin Warsh első 100...

2026. szeptember 2.
Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

VIDEÓ

Nyeste Orsolyával, vezető makrogazdasági elemzőnkkel beszélgettünk a kamatcsökkentés, az...

2026. augusztus 28.
Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével távol-keleti vizekre...

2026. augusztus 14.

Podcast

Akár 1 százalékponttal növelhetik a magyar gazdaság teljesítményét az uniós pénzek – élénk izgalom a kötvényhozam-emelkedés miatt

Akár 1 százalékponttal növelhetik a magyar gazdaság teljesítményét az uniós pénzek – élénk izgalom a kötvényhozam-emelkedés miatt

PODCAST

A magyar gazdaság 2025-ben mindössze 0,5 százalékkal nőtt, az Európai Bizottság 2026 tavaszi...

2026. szeptember 2.
A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

A várakozásoknak megfelelően 25 bázisponttal, 5,5 százalékra mérsékelte az irányadó kamatot...

2026. augusztus 26.
Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi...

2026. augusztus 19.

Sztori

A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

Az Eurostat szeptember 1-jén, kedden teszi közzé az augusztusi...

2026. augusztus 31.
Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

A héten kedden ismét összeült az MNB Monetáris Tanácsa, és a jegybanki alapkamatot 25...

2026. augusztus 28.
Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

Tegnap a jegybanki alapkamatot 25 bázisponttal 5,50%-ra csökkentették, a...

2026. augusztus 26.

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