Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.95+0.09+3.152.952.962.893.00
3M Co.USD162.55+0.12+0.07162.46162.62161.94165.25
A K A BRANDS HOLDING ORDUSD10.81+0.33+3.1510.2411.689.769.76
A.O. Smith AktieUSD62.39+0.71+1.1462.3762.4161.3962.65
A10 Networks Inc.USD37.23+0.90+2.4837.2537.2936.2037.38
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD91.72-0.99-1.0791.7191.7591.2093.08
ABBVIE ORDUSD250.60-3.72-1.46250.43250.66250.12255.50
ABERCROMBIE AND FITCH CL A.USD89.23-0.16-0.1889.1389.3387.0089.85
Abundia Global Impact Grou.USD1.010+0.044+4.570.9831.0600.9661.070
ACCENTURE CL A ORDUSD124.45-0.30-0.24124.34124.48122.90124.74
ACTINIUM PHARMACEUTICALS I.USD0.96-0.03-3.020.951.010.961.00
ADC Therapeutics Ord ShsUSD1.06+0.03+2.431.051.071.041.12
ADECOAGRO ORDUSD9.68+0.02+0.219.669.709.619.79
Adient PlcUSD18.6150+0.4350+2.3918.590018.620018.090018.7800
ADT Ord ShsUSD6.53+0.03+0.386.526.536.406.55
Advance Auto Parts AktieUSD62.16+0.53+0.8662.0662.2060.7962.56
ADVANSIX ORDUSD19.76+0.03+0.1519.7019.7719.5820.08
Aegon ADRUSD8.43+0.06+0.668.428.438.418.46
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.64+0.01+0.0314.6314.6414.6314.65
Aeva Technologies Ord ShsUSD28.09+2.42+9.4328.0728.1725.2829.36
AEVEX Ord Shs Class AUSD20.15+2.21+12.2920.1120.1818.6020.63
AFLAC ORDUSD118.79-1.29-1.07118.75118.80117.77119.63
AG Mortgage Investment Tru.USD7.88+0.06+0.777.887.907.757.89
AGCO ORDUSD119.42+0.14+0.11119.17119.42117.83120.00
AgEagle Aerial Systems Inc.USD0.88+0.01+1.660.870.880.860.89
AGILENT TECHNOLOGIES ORDUSD131.51-1.07-0.80131.37131.47129.70133.20
agilon health Ord ShsUSD110.08-5.07-4.40109.77110.33109.92117.13
Agnico Eagle Mines LimitedUSD151.75-2.01-1.31151.69151.92149.38153.60
Agree Realty REIT Ord ShsUSD76.29-0.37-0.4976.2576.3175.8576.34
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD296.72+25.37+9.35296.60296.84293.94304.77
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.82-1.67-1.00165.50166.14165.24168.88
Alamos Gold Ord Shs Class .USD30.32-0.43-1.3830.3130.3229.9331.06
ALASKA AIR GROUP ORDUSD52.49+0.56+1.0752.4352.5051.4652.70
Albany International Ord S.USD75.04-0.45-0.5974.9875.4075.0476.35
ALBEMARLE ORDUSD134.54+4.82+3.71134.47134.59133.14139.09
Albertsons Companies IncUSD13.27-0.21-1.5213.2613.2713.1913.42
Alcoa Ord ShsUSD53.40-0.07-0.1353.3653.4353.2554.59
ALCON AGUSD67.46-0.15-0.2267.4667.4766.9267.65
Alexandria Real Estate Equ.USD54.04-0.83-1.5154.0254.0653.6154.62
Algonquin Power Utilities .USD5.87-0.03-0.595.875.885.865.92
Alibaba Group Holding Ltd.USD95.73+0.22+0.2395.6995.7594.3696.96
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD198.83+1.12+0.57198.36199.28197.94200.73
Allegion Ord ShsUSD139.81+0.16+0.11139.64139.99138.37140.59
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 ShsUSD23.62+0.22+0.9423.5323.6323.0323.64
Allison Transmission Holdi.USD115.36--115.15115.49114.94116.99
Allstate Corp.USD240.85-0.54-0.22240.93241.27239.10241.75
ALLY FINANCIAL ORDUSD46.76-0.49-1.0446.7546.7746.5847.18
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD165.13+0.87+0.53164.45164.91161.90166.96
ALPHA PRO TECH ORDUSD5.65+0.10+1.805.605.695.555.65
Alpine Income Property Tru.USD20.82-0.44-2.0720.8020.8620.6620.85
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD27.26-0.81-2.8927.0927.4027.1228.18
Altria Group Inc.USD72.71-1.34-1.8172.6972.7172.3873.77
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.36-0.10-2.753.353.363.343.46
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13-0.05-1.573.133.143.133.17
Ambow Education American D.USD2.32-0.01-0.432.182.422.262.26
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.97-0.06-2.961.971.981.972.06
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.45+0.51+1.1943.4343.4642.7643.53
Amentum Holdings Ord ShsUSD21.04+0.81+4.0020.9521.0420.1721.23
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.51-1.09-0.95113.52113.56113.22114.67
AmerescoUSD27.66+1.09+4.1027.4327.5926.8027.78
AMERICA MOVIL ADR REP 20 S.USD26.21-0.54-2.0226.1526.1826.1726.71
American Assets Trust REIT.USD24.66-0.18-0.7224.6424.6924.2924.83
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.94-0.13-0.7616.9416.9516.5616.96
AMERICAN ELECTRIC POWER OR.USD136.71-1.26-0.91136.70136.72136.12137.83
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.01+1.13+0.33341.83342.18340.63344.13
AMERICAN FINANCIAL GROUP O.USD140.31+0.42+0.30140.07140.36138.33140.31
American Homes 4 Rent REIT.USD33.76-0.24-0.6933.7533.7633.5833.80
American International Gro.USD74.78-0.35-0.4674.7574.8174.2875.33
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD82.67-0.12-0.1482.4982.6682.0882.69
AMERICAN TOWER CORP.USD164.16-4.51-2.67164.03164.17164.00168.50
AMERICAN WATER WORKS ORDUSD131.89-0.62-0.46131.78131.88130.92132.67
American Well Corp.USD9.28-0.02-0.229.089.409.269.50
AMERICAS GOLD AND SILVER O.USD4.75+0.06+1.174.744.754.534.79
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD459.39+12.60+2.82458.79459.70449.22460.23
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD173.45+7.03+4.22173.42173.58167.15174.56
Amprius Technologies Ord S.USD14.13+0.61+4.4714.1214.1313.8114.58
AMTD Digital 5 American De.USD1.58-0.01-0.631.571.591.571.60
ANGLOGOLD ORDUSD81.79+0.08+0.1081.7481.8079.9082.20
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD83.15-0.69-0.8283.1383.1582.8183.89
Annaly Capital Management .USD22.55+0.15+0.6522.5422.5522.3022.67
Annovis Bio Ord ShsUSD1.86--0.111.851.861.851.93
Antero Midstream Ord ShsUSD22.89+0.09+0.3922.8722.8822.7022.93
Antero Resources Aktie USD35.02+0.58+1.6835.0135.0334.7735.30
Aon Ord Shs Class AUSD326.60-0.97-0.30326.49326.86322.26328.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.98-0.03-0.832.972.982.952.98
APOLLO COMMERCIAL REAL EST.USD10.65+0.13+1.1910.6410.6510.5410.65
Apollo Global Management O.USD116.89+2.06+1.80116.86116.96115.46117.84
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.88+0.07+0.4216.8816.8916.6516.92
Applied Industrial Technol.USD338.1+3.9+1.17337.8338.4334.0338.4
Aptiv Ord ShsUSD60.32+1.09+1.8360.2960.3659.1760.90
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.46+0.12+2.155.455.465.365.49
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD60.51+0.83+1.3960.5060.5360.5060.97
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.75+0.07+1.394.744.754.654.86
Archer Daniels Midland Akt.USD77.09+0.22+0.2977.0877.1576.4177.72
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD31.21+0.13+0.4031.1931.3730.6831.74
Ares Commercial Real Estat.USD4.41+0.02+0.344.404.414.344.42
ARGAN ORDUSD796.55+4.99+0.63792.87797.82783.49805.75
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.84-0.13-0.8714.7614.8114.4815.23
ARISTA NETWORKS INC. USD168.82+4.72+2.87168.71168.92162.70170.15
Arlo Technologies Ord ShsUSD13.36+0.31+2.3413.3013.3412.7513.64
ARMOUR Residential REIT Or.USD17.48+0.14+0.8117.4717.4817.2517.52
ARROW ELECTRONICS ORD SHSUSD212.19-2.74-1.27211.87212.76208.32214.75
ARTHUR J GALLAGHER ORDUSD227.30+0.18+0.08227.13227.39224.49227.87
Artisan Partners Asset Man.USD35.05+0.06+0.1635.0235.0734.6035.21
Asana IncUSD6.78-0.23-3.216.776.786.787.03
ASE Industrial Holdings Co.USD44.32+2.19+5.1944.3344.3542.5444.85
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.19-0.05-1.393.103.273.153.22
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.18+0.20+3.346.186.196.006.34
ASSURANT ORDUSD268.72+0.74+0.28268.56269.16266.93268.83
ASTRAZENECAUSD186.94-4.01-2.10186.97187.04186.16190.46
At Home Group Inc.USD--
AT&T Inc. USD20.71-1.12-5.1120.7020.7120.6821.75
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD75.07-0.06-0.0875.0775.4875.0776.54
Atlas Crest Investment Ord.USD11.15+0.05+0.4511.1411.1510.9711.17
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD173.43-1.42-0.81173.41173.54173.16174.23
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.79-0.21-1.1118.7518.8118.5618.95
AUTOZONE ORDUSD3 167.40+13.78+0.443 164.793 170.003 125.403 200.00
AVALONBAY COMMUNITIES REITUSD188.55-2.31-1.21188.48188.61187.00190.12
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.96-0.08-0.759.959.969.8710.15
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD162.23-1.09-0.67161.98162.24161.39162.97
Avient Ord ShsUSD36.86+0.02+0.0536.7736.8836.7237.06
AVINO SILVER AND GOLD MINE.USD6.41+0.14+2.236.406.416.196.47
Avista Ord ShsUSD41.21-0.06-0.1341.1541.2740.9441.26
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.00-0.70-12.285.005.235.005.65
Axalta Coating Systems Ord.USD34.05+0.04+0.1234.0234.0833.7834.08
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.54+0.19+0.2096.4696.6995.3296.93
Azul SAUSD9.12-0.04-0.449.129.239.109.12
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.99-0.03-0.633.983.993.974.04
B2GOLD ORDUSD3.76-0.04-0.923.753.763.703.83
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD143.3+4.7+3.35142.8143.4139.0143.9
Baker Hughes Co.USD56.24-0.08-0.1356.2356.2556.2357.38
Bakkt Holdings IncUSD7.95-0.34-4.057.927.977.938.20
BALL ORDUSD--
Banc of California Inc.USD20.40-0.05-0.2220.3920.4020.3520.49
Banco BBVA Argentina ADRUSD20.03+0.41+2.0919.9320.1019.1720.03
BANCO BILBAO VIZCAYA ARGEN.USD24.73+0.02+0.0824.7124.7324.6524.84
Banco BradescoUSD3.44-0.05-1.453.433.443.413.48
Banco Macro ADR Representi.USD94.03+1.53+1.6593.2494.3391.3194.69
BANCO SANTANDER BRASIL ADR.USD5.20-0.03-0.575.195.205.145.22
BANCO SANTANDER CENTRAL HI.USD13.61-0.05-0.3313.6013.6113.5413.66
Bank Amer DS Repstg 1 1000.USD17.17-0.01-0.0617.1517.1917.1417.23
Bank of AmericaUSD57.37-0.52-0.8957.3657.3756.8757.73
Bank of Hawaii Ord ShsUSD81.18+0.38+0.4780.9781.2280.3781.24
BANK OF MONTREAL ORDUSD176.89+0.81+0.46176.77176.86175.17176.99
Bank of Nova ScotiaUSD86.94+0.34+0.3986.9486.9686.1387.06
Bank of NT Butterfield & S.USD59.89+0.37+0.6159.7060.0559.1559.90
BARCLAYS ADR REP 4 ORDUSD26.89+0.03+0.1126.8726.8826.8227.08
BARK Ord ShsUSD9.46-0.12-1.259.289.529.3310.00
BARRICK GOLD ORDUSD41.54+0.43+1.0541.3341.6240.5141.60
BARRICK GOLD ORDUSD10.79+0.04+0.3710.7610.8210.7310.99
BARRICK MINING ORDUSD36.42-0.51-1.3836.4236.4335.7736.99
Bath And Body Works Ord Sh.USD23.17-0.34-1.4323.1523.1722.5223.19
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.89+0.04+0.824.894.904.835.02
Bausch Lomb Ord ShsUSD16.44-0.19-1.1416.4216.4416.3216.62
BAXTER INTL ORDUSD21.47-0.56-2.5221.4621.4721.3522.14
BAYTEX ENERGY ORDUSD4.01-0.01-0.124.004.014.004.07
BCE Ord ShsUSD21.95-0.31-1.3921.9421.9521.8322.27
Beazer Homes USA Inc.USD28.91-0.36-1.2128.7429.0728.5528.91
BECTON DICKINSNUSD150.83-4.36-2.81150.84151.00149.69155.07
Berkshire Hathaway Inc. BUSD496.77+0.77+0.16496.55496.88494.79497.89
BERKSHIRE HATHWAY CL A ORDUSD744 670.05+1 160.05+0.16--744 670.05746 472.83
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.25-2.39-3.0875.1675.3275.2576.95
Beta Technologies Ord Shs .USD16.6100+0.2400+1.4716.590016.630016.200016.9131
BHP Billiton LimitedUSD82.71+0.97+1.1982.6482.6782.1082.91
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.63+0.03+0.833.633.643.563.70
Bill com Holdings Ord ShsUSD35.62-0.31-0.8635.5735.6435.1736.02
Bio Rad Laboratories Inc.USD290.68-4.62-1.56289.57290.73287.94299.32
BIOHAVEN ORDUSD14.43-0.52-3.4814.4214.4514.4215.03
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.35-1.06-2.4442.2542.3942.3443.70
BitGo Holdings Ord Shs Cla.USD5.20-0.08-1.525.195.215.015.26
BitMine Immersion Technolo.USD13.0850-0.7150-5.1813.080013.090012.990013.3400
Black Hills Corp.USD74.85-0.40-0.5374.7274.7674.5475.08
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.99+0.02+0.1113.9814.0013.9214.03
BLACKBERRY ORDUSD12.56+0.08+0.6412.5612.5712.0812.62
BlackRock Ord ShsUSD969.76+19.59+2.06968.83969.65950.93969.76
BLACKSKY TECHNOLOGY CL A O.USD28.29-0.06-0.2128.1528.3727.6429.00
Blackstone Group Ord Shs C.USD117.35+2.47+2.15117.30117.37114.70117.66
Blackstone Mortgage Trust .USD17.04+0.09+0.5317.0417.0516.8917.10
Blend Labs Ord Shs Class AUSD1.72+0.03+1.481.711.721.671.73
Block IncUSD75.71-2.31-2.9675.6975.7375.4278.94
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD292.84+17.83+6.48292.40293.53279.40298.56
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.91+0.07+0.6510.9010.9110.8011.00
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.67+0.15+1.768.668.688.508.76
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.56+2.87+1.34217.50217.62215.55219.22
Boise Cascade Ord ShsUSD78.20-1.06-1.3478.2178.4778.2079.71
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.34-0.04-2.891.341.371.341.38
Boot Barn Holdings Ord ShsUSD162.21-2.34-1.42161.88162.53158.37165.83
Booz Allen Hamilton Holdin.USD60.97-1.06-1.7160.9260.9860.8562.19
BORGWARNER INC (BWA)USD66.10+0.21+0.3166.0666.1365.4966.79
Borr Drilling Ltd.USD4.22+0.01+0.124.214.224.204.26
Boston Beer Company Inc.USD178.90-3.50-1.92178.00178.63177.87181.76
Boston Omaha Ord Shs Class.USD13.40-0.01-0.0713.3413.4013.3313.44
BOSTON PPTY STKUSD66.40+0.03+0.0466.2566.3465.5566.49
BOSTON SCIENTIFIC DL-01USD42.78-0.70-1.6142.7742.7942.5243.41
BOX CL A ORDUSD26.65+0.08+0.3026.6426.6526.2426.78
BOYD GAMING ORDUSD87.28-2.30-2.5687.4187.5487.1789.51
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.17-0.19-0.5037.1637.1736.9837.40
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.91-0.06-2.811.901.911.901.96
Brandywine Realty Trust RE.USD3.19-0.05-1.543.183.193.173.22
Brasilagro - Cia Bras de P.USD3.56-0.05-1.253.533.563.463.57
BRASKEM ADR REP 2 CL A PRFUSD2.44-0.07-2.792.442.452.252.47
BRC Ord Shs Class AUSD1.170-0.030-2.501.1601.1701.1601.205
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.34+0.02+0.285.335.345.285.39
Brinker International Inc.USD166.01-1.62-0.97165.91166.15163.88167.32
Bristol-Myers Squibb Co.USD57.46-1.10-1.8857.4557.4657.2758.88
BRITISH AMERICAN TOBACCO A.USD62.03-0.71-1.1362.0362.0461.7363.03
Brixmor Property Group REI.USD31.89-0.32-0.9831.8731.8931.7132.05
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD135.32-0.12-0.09135.12135.40133.88136.66
Brookfield Asset Managemen.USD44.59+0.58+1.3144.5744.5943.8244.73
Brookfield Infrastructure .USD38.38-0.18-0.4538.3438.4138.0738.63
Brookfield Infrastructure .USD36.26-0.20-0.5436.2136.2836.0836.55
Brookfield Ord Shs Class AUSD42.38+0.24+0.5642.3642.3841.9342.50
Brookfield Renewable CorpUSD36.96-0.28-0.7436.9036.9936.4737.23
Brookfield Renewable Partn.USD34.77-0.14-0.3934.6834.7734.2534.88
Brooklyn ImmunoTherapeutic.USD8.98+0.13+1.418.978.988.889.11
Brooks Automation Ord ShsUSD--
Brown & BrownUSD62.90-1.06-1.6662.8562.9362.8864.92
BROWN FORMAN CL B ORDUSD27.09-0.63-2.2727.0627.0927.0027.55
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.26+0.68+2.3629.2229.3028.4529.55
Build A Bear Workshop Ord .USD30.15-0.16-0.5330.1530.1930.0530.35
Builders FirstSource Ord S.USD89.65-0.87-0.9689.6089.7588.9590.51
Bullish Ord ShsUSD22.88-0.82-3.4422.7722.9722.5023.30
Bunge Global Ord ShsUSD108.79-0.31-0.28108.74108.90107.64110.18
Butterfly Network Ord Shs .USD8.54-0.37-4.158.528.538.488.90
BWX Technologies Ord ShsUSD192.34+3.09+1.63192.10192.81190.00193.87
C3 ai Ord Shs Class AUSD8.87+0.02+0.238.878.888.659.02
Cadre Holdings Ord ShsUSD27.82+0.46+1.6827.5627.8427.2928.04
CAE Ord ShsUSD25.12-0.08-0.3225.1025.1325.0325.40
Caledonia Mining Ord ShsUSD19.38-0.05-0.2619.2819.6619.0819.50
California Water Service G.USD48.80-0.11-0.2248.8048.8948.6548.97
CALIX NETWORKS ORDUSD36.46+0.41+1.1436.4136.5035.7736.83
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.32-1.36-1.18114.18114.34113.88114.97
CAMECO CORP.USD101.42-2.05-1.98101.39101.5399.83103.47
CAMECO CORP.USD91.50-0.50-0.5488.7289.0391.5091.50
CAMECO CORP.USD2.41+0.01+0.212.402.412.402.41
Campbell Soup Ord ShsUSD22.55-0.46-2.0022.5522.5622.5323.00
Camping World Holdings Ord.USD7.86-0.15-1.877.857.867.828.10
Canadian Imperial Bank of .USD114.73+1.16+1.02114.71114.74113.40114.85
Canadian National Railway .USD119.72-0.62-0.52119.57119.71118.99119.92
Canadian Pacific Kansas Ci.USD86.68-0.24-0.2786.6286.6686.0586.90
Cango American Depositary .USD0.19-0.01-4.710.190.190.190.20
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD202.69+0.41+0.20202.69202.93202.00204.79
Capri Holdings Ord ShsUSD18.54-0.46-2.4218.5118.5418.4218.73
CARDINAL HEALTH ORDUSD237.41+1.19+0.50237.28237.53236.40239.15
CareTrust Reit Ord ShsUSD40.48+0.40+0.9940.4740.4939.1640.51
Carlisle Companies Ord ShsUSD366.78-11.69-3.09366.78367.77363.26382.62
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.20-0.95-1.7952.1752.3252.1053.26
Carnival Corp.USD28.56-0.64-2.1828.5528.5628.4429.12
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.1700-0.4200-1.0938.010038.170037.510038.2050
Carrier Global Ord ShsUSD74.17+0.74+1.0074.1574.1973.4074.50
Carters Ord ShsUSD41.17-0.65-1.5441.0741.2040.8441.59
Carvana Co.USD63.61-0.11-0.1763.5663.6362.3764.24
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.USD1 064.22+31.03+3.001 063.501 065.031 037.211 065.67
Cava Group Ord ShsUSD80.89-0.98-1.2080.8681.1080.8082.86
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD241.48+9.97+4.31241.08241.52229.00242.41
CBRE Group IncUSD135.21-0.89-0.65135.05135.31133.76136.04
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.63+0.32+0.8139.6339.6439.5139.94
Celanese Ord ShsUSD46.14+0.21+0.4546.0146.1045.9247.38
Celestica Ord ShsUSD350.09+6.84+1.99350.06350.98343.18354.47
CEMEX ADRUSD12.00-0.15-1.1911.9912.0012.0012.21
Cenovus Energy AktieUSD25.02+0.03+0.1025.0125.0224.9425.33
Centene Ord ShsUSD63.93-0.62-0.9563.8863.9563.8264.90
CenterPoint Energy Ord ShsUSD44.23-0.57-1.2644.2244.2344.0144.62
Centerra Gold Ord ShsUSD15.99-0.16-0.9915.9615.9815.7616.19
Central Puerto SAUSD14.94-0.11-0.7014.9115.0514.8915.36
CENTRUS ENERGY CL A ORDUSD160.53+0.28+0.17160.02160.96156.35162.15
Century Communities Inc.USD72.34-0.05-0.0672.1172.5171.2072.91
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.15+3.75+3.56109.03109.16107.88110.00
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.09-0.01-0.166.076.085.916.27
Charles Schwab DS Each Rep.USD17.59+0.12+0.6617.5217.6517.5217.65
CHARLES SCHWAB ORDUSD93.21+2.66+2.9393.1793.2091.2994.17
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.94+0.06+0.03208.92208.93208.77209.04
Chatham Lodging Trust REIT.USD13.19-0.04-0.3013.1713.1913.0513.23
CHEGG INC.USD1.07-0.04-3.381.071.081.061.12
Chemed Corp.USD459.68-0.22-0.05458.10459.63456.71461.46
CHEMOURS ORDUSD20.24-0.02-0.1020.1920.2319.8320.70
CHENIERE ENERGY ORDUSD241.12-2.85-1.17240.97241.15239.06244.93
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.19+0.60+0.9961.0561.7860.8961.60
Cherry Hill Mortgage Inves.USD2.33+0.02+0.862.332.342.322.37
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD167.56-0.91-0.54167.52167.55167.22170.46
Chewy Inc.USD19.45+0.03+0.1319.4419.4518.9619.56
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.10+0.07+3.472.062.172.092.18
China Yuchai International.USD46.27+0.07+0.1545.9146.4345.1147.00
Chipotle Mexican Grill Inc.USD33.40+0.43+1.3033.3933.4032.7233.55
ChowChow Cloud Internation.USD0.3894-0.0074-1.860.38000.39570.38370.3921
Chubb Ord ShsUSD343.00-0.29-0.08342.91343.05339.98343.77
Church And Dwight Ord ShsUSD96.29-1.62-1.6596.2596.3396.0197.27
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.90-0.01-0.760.900.900.890.91
CIENA CORP.USD481.42+2.49+0.52480.72482.12473.08489.70
Cigna Corp.USD277.67-1.07-0.38277.54277.90276.76279.48
Cinemark Holdings Ord ShsUSD31.87-0.83-2.5431.8331.8831.8732.63
CION Investment Ord ShsUSD6.255-0.015-0.246.2406.2606.2416.316
Circle Internet Group Ord .USD68.23-7.73-10.1868.2068.2368.2373.20
Citigroup Inc.USD141.44-1.06-0.74141.39141.42140.04141.90
Citizens Financial Group O.USD70.28-0.16-0.2270.2670.2869.5070.29
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD299.81+0.01-299.44300.06295.93300.56
Clear Secure Inc.USD55.24-0.79-1.4155.1655.2554.9156.48
CLEARSIGN COMBUSTION ORDUSD3.69+0.05+1.373.603.763.583.88
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.USD34.93-0.25-0.7134.9034.9434.4035.44
Cleveland Cliffs Ord ShsUSD9.38-0.01-0.059.379.389.239.60
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.765-0.025-0.902.7202.7802.7452.912
CLOROX ORDUSD94.36-2.73-2.8194.3494.4494.1397.50
Cloudera Ord ShsUSD--
Cloudflare Inc.USD244.33+0.57+0.23244.00244.30240.01246.85
CMB.TECH ORD SHSUSD14.24+0.16+1.1414.2114.2414.0314.25
CMS ENERGY ORDUSD76.94-0.99-1.2776.9076.9476.5877.55
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.15+0.07+1.634.034.224.154.22
Cnx Resources Ord ShsUSD33.99+0.70+2.1033.9534.0033.4634.05
Coca-Cola Co.USD81.69-0.96-1.1681.6681.7081.2682.54
COCA-COLA FEMSA ADR REP 10.USD106.27-1.11-1.03106.25106.47106.27107.72
COEUR D ALENE ORDUSD16.42+0.09+0.5516.4116.4216.0316.57
Cohen & Steers Quality Inc.USD12.40-0.09-0.7112.3712.4212.3412.59
Cohen and Steers Infrastru.USD27.64-0.16-0.5827.5827.7027.5627.90
Colgate PalmoliveUSD91.49-0.92-0.9991.4691.5190.8892.21
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.55+0.14+0.9414.4914.5614.4514.79
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 973.45+24.76+1.271 970.881 976.001 925.011 980.00
Commercial Metals Co.USD64.13-0.50-0.7763.9964.1463.9165.22
COMPANHIA ENERG ADR REPG O.USD2.09-0.02-0.952.092.102.082.12
Compania Cervecerias Unida.USD11.05-0.13-1.1610.9011.2010.8711.22
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.USD4.25+0.03+0.594.234.244.194.38
COMSTOCK RESOURCES ORDUSD14.72+0.53+3.7414.7014.7314.2114.78
CONAGRA FOODS ORDUSD13.62-0.37-2.6113.6113.6213.6013.96
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.65-1.76-5.1132.6232.7632.6534.24
ConocoPhillipsUSD104.40+0.20+0.19104.38104.40103.85105.17
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.14-1.15-1.02111.10111.14110.77111.94
CONSTELLATION BRANDS USD137.38-2.29-1.64137.17137.35136.14140.11
CONSTELLIUM SE CL A ORDUSD31.82+0.66+2.1231.7131.8231.3332.11
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD156.14+0.61+0.39155.90156.70153.50156.18
Core Laboratories Ord ShsUSD11.30+0.38+3.4811.2811.3210.9611.34
Core Scientific Tranche 1 .USD19.06-0.12-0.6318.9719.0318.2919.06
Core Scientific Tranche 2 .USD25.79-0.17-0.6425.7426.0325.1025.79
Corebridge Financial Ord S.USD28.70-0.15-0.5028.6928.7028.6128.94
CORECIVIC ORDUSD30.13-0.16-0.5330.1230.1629.6430.34
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD264.55+8.86+3.47264.23264.60251.40271.78
Corpay Ord ShsUSD328.11-7.23-2.16326.68328.11323.95333.46
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD84.22+0.85+1.0184.1784.2682.9484.29
Costamare IncUSD14.08+0.01+0.0714.0214.0913.9614.17
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.07+0.11+5.622.072.081.952.10
Coupang Ord Shs Class AUSD17.53-0.06-0.3117.5217.5317.0017.60
Coursera Ord ShsUSD5.65-0.04-0.625.645.655.505.74
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 CompanyUSD9.95-0.05-0.509.949.959.9510.16
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.USD107.84-1.03-0.95107.77107.91106.63109.99
Crown Castle International.USD76.38-2.25-2.8676.2676.3076.2979.18
Crown Holdings Ord ShsUSD111.34+0.22+0.19111.16111.41110.15111.61
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.62-0.78-3.4621.5621.7621.4322.24
CS Disco IncUSD3.77-0.01-0.263.763.783.763.88
CTO Realty Growth Ord ShsUSD21.89-0.05-0.2121.8421.9021.7222.00
CubeSmart REIT Ord ShsUSD39.94-0.76-1.8739.9039.9639.8240.43
Cullen Frost Bankers Ord S.USD154.56-0.21-0.14154.60154.89153.66155.14
CULP INCUSD3.14+0.03+0.963.093.193.093.18
CUMMINS ORDUSD707.69+16.60+2.40707.00707.69692.75707.91
Curbline Properties Ord Sh.USD30.54-0.74-2.3530.5330.5429.7530.65
Curtiss Wright Ord ShsUSD750.24+12.85+1.74748.52751.37737.45755.04
CVR Energy Ord ShsUSD28.21+0.11+0.3728.1228.2028.1128.69
CVS HEALTH ORDUSD103.10-0.48-0.46103.09103.11102.69104.30
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD163.96-0.28-0.17163.89164.06161.75164.65
D Wave Quantum Ord ShsUSD23.86+0.03+0.1323.8523.8723.2524.73
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2650+0.0050+0.124.26004.27004.19004.2950
DANA HOLDING ORDUSD27.25+0.77+2.8927.2227.2726.4827.35
Danaher Ord ShsUSD190.36-2.43-1.26190.23190.54189.37193.99
Danaos Ord ShsUSD122.19-0.57-0.46122.15123.28121.03122.76
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.30+0.25+1.9213.2813.3313.0013.64
DARDEN REST STKUSD205.74+0.04+0.02205.61205.91203.78207.14
Darling Ingredients Inc.USD54.87+1.72+3.2354.8454.9053.2155.05
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD99.74-1.54-1.5299.7099.8099.14101.22
DEERE ORDUSD627.20+2.19+0.35626.83627.58617.58628.86
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD51.78+0.58+1.1350.8552.5351.2951.78
Dell Technologies Ord Shs .USD429.45+14.84+3.58429.53430.16409.06433.00
Delta Air Lines Inc.USD94.58+1.41+1.5194.5794.6492.3994.74
Deluxe Ord ShsUSD23.54-0.46-1.9223.5423.5823.5424.08
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.04-0.08-2.413.043.052.993.11
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.14-0.06-0.2325.9026.1525.4526.39
DEUTSCHE BANKUSD33.74-0.07-0.2133.7333.7433.5033.91
DEVON ENERGY ORDUSD42.00+0.01+0.0241.9942.0041.8642.42
DHT Holdings Ord ShsUSD17.00-0.08-0.4716.9917.0016.5017.11
DIAGEO ADR REP 4 ORDUSD81.00-2.20-2.6480.9881.0280.7281.84
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.16-0.02-12.500.120.15
DIANA SHIPPING ORDUSD2.02+0.01+0.502.022.032.012.03
Dicks Sporting Ord ShsUSD227.39-4.95-2.13227.00227.83227.20232.00
Diebold Nixdorf IncUSD83.00-0.45-0.5482.5383.0581.1183.31
Digital Realty Pref Shs Se.USD19.6500+0.0200+0.1019.640019.730019.640019.7300
Digital Realty Trust REIT .USD181.50-9.08-4.76181.39181.54180.01183.09
DigitalOcean Holdings Inc.USD152.28+2.42+1.61151.90152.28147.00155.09
DILLARDS CL A ORDUSD526.02-11.07-2.06524.13528.03521.73536.40
DINEEQUITY ORDUSD35.26-1.09-3.0035.2035.5534.9836.17
Direxion Daily Financial B.USD38.91-0.19-0.4938.8838.9238.8339.83
Direxion Daily FTSE China .USD21.51-0.21-0.9721.5021.5221.1121.79
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.75+0.27+2.0013.7213.7613.5713.89
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.24+0.12+0.2352.1552.2951.5052.63
Dole Ord ShsUSD13.61-0.28-2.0213.6113.6213.6114.03
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD115.69-1.83-1.56115.58115.77113.32116.26
DOMINION ENERGY ORDUSD68.54-0.64-0.9368.5168.5268.2469.09
Dominos Pizza Inc.USD294.98+0.93+0.31294.67295.19293.00296.77
Donaldson Ord ShsUSD89.31+0.91+1.0289.1089.2588.4189.40
Donnelley Financial Soluti.USD41.41-0.12-0.2840.8841.4641.0341.88
DoorDash Inc.USD186.74+1.92+1.04186.47186.73182.02187.53
Dorian LPG LTDUSD35.37+0.13+0.3735.2235.3734.5035.50
DoubleVerify Holdings Ord .USD10.70-0.23-2.0610.6910.7010.6810.87
Douglas Elliman Ord ShsUSD1.76-0.05-2.501.751.761.761.79
Douglas Emmett REIT Ord Sh.USD11.85+0.22+1.8511.8411.8511.3111.88
Dover Ord ShsUSD225.56+1.56+0.69225.37225.77223.64226.00
Dow Ord ShsUSD27.48-0.44-1.5827.4827.4927.2828.18
Doximity Ord Shs Class AUSD20.81+0.22+1.0720.7820.8120.2720.93
DR REDDYS LABORATORIES ADR.USD14.47-0.39-2.6214.4614.4814.4714.71
DRDGold LtdUSD21.30+0.36+1.7221.2921.3220.8721.55
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD148.63+0.76+0.51148.47148.70147.01148.94
DTE ENERGY ORDUSD152.54-1.48-0.96152.48152.62151.74153.14
Ducommun Ord ShsUSD186.09+1.67+0.91185.87186.70182.02186.17
Duke Energy Ord ShsUSD127.07-1.26-0.98127.05127.09126.39127.68
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD71.73+0.04+0.0671.6071.7970.5072.69
DXC Technology Co.USD8.71-0.15-1.698.708.718.668.94
Dynatrace Inc.USD43.83-0.42-0.9443.8243.8443.4344.14
Dynex Capital REIT Ord ShsUSD13.21+0.03+0.2013.2013.2113.1213.25
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.71+0.01+0.153.703.713.703.75
EastGroup Properties REIT .USD204.1-1.4-0.66203.8204.3203.0204.9
EASTMAN CHEMICALUSD66.56-0.36-0.5466.5266.6066.1667.78
Eastman Kodak Ord ShsUSD9.45+0.02+0.219.449.499.359.53
EATON ORDUSD420.25+11.99+2.94420.00420.38409.93421.90
ECOLAB ORDUSD278.98+0.38+0.14278.92279.04276.58280.34
Ecopetrol ADR Representing.USD14.42-0.15-1.0014.4114.4214.3114.75
EDISON INTERNATIONAL ORDUSD74.99-0.47-0.6274.9675.0474.1175.41
EDWARDS LIFESCIENCES ORDUSD90.44-0.75-0.8290.3790.4489.7292.00
Elanco Animal Health Inc.USD24.42-0.32-1.2924.4024.4424.1324.72
Elastic Ord ShsUSD57.25+0.30+0.5257.1057.3055.7557.56
Eldorado Gold CorporationUSD30.89-0.23-0.7430.8330.8730.4431.38
Element Solutions Ord ShsUSD47.70+1.40+3.0247.6947.7346.6147.98
Elevance Health Ord ShsUSD386.65-1.38-0.36386.41386.94384.94391.12
ELF Beauty Ord ShsUSD71.50+1.59+2.2771.4171.5967.8771.90
ELI LILLY ORDUSD1 198.81-31.12-2.531 198.291 199.331 190.221 230.05
Ellington Financial Ord Sh.USD13.64+0.10+0.7413.6413.6513.5013.68
Embotelladora Andina ADR R.USD22.68+0.18+0.7819.1523.78
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.21+0.26+0.6937.4037.8237.2137.21
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD821.86+7.45+0.91820.54823.00805.00821.91
Emergent BioSolutions Ord .USD8.43-0.03-0.358.408.438.228.46
EMERSON ELECCOUSD144.00+1.18+0.83143.80143.93141.98144.00
Empire State Realty Trust .USD5.41+0.09+1.695.405.415.275.44
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.91-0.49-0.8854.9154.9354.8455.57
Encore Energy Ord ShsUSD1.32-0.02-1.131.311.321.311.40
Endava LtdUSD2.86+0.08+2.882.842.852.762.87
ENDEAVOUR SILVER ORDUSD8.42+0.19+2.318.428.438.098.47
Energizer Holdings Inc.USD21.01-0.66-3.0521.0121.0520.8921.44
Energy Focus Inc.USD3.12-0.01-0.183.093.123.113.13
ENERGY FUELS ORDUSD14.27-0.32-2.2014.2614.2714.0914.55
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.79+0.29+6.444.784.794.574.88
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 ADRUSD46.79+0.19+0.4146.7746.7946.7247.02
Ennis Ord ShsUSD21.41-0.25-1.1521.4021.4621.0021.56
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.09-1.24-1.07115.02115.11113.96115.81
Enterprise Products Partne.USD36.88+0.22+0.6036.8636.9136.5636.96
ENTRAVISION COMMS A ORDUSD13.30-0.18-1.3413.2813.3213.0813.56
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD131.81-0.13-0.09131.74131.85131.12132.81
EPAM SYSTEMS ORDUSD78.42-1.61-2.0178.2978.6278.0279.91
EPR Properties REIT Ord Sh.USD58.55-0.17-0.2858.5258.5958.1358.61
EQT ORDUSD52.88+0.88+1.6952.8652.8752.1953.08
Equinor ASAUSD31.50+0.32+1.0331.4931.5031.4331.70
EQUINOX GOLD ORDUSD9.73-0.01-0.059.719.729.549.79
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.45-0.89-1.3067.4367.4667.2267.91
Ero Copper CorpUSD26.65+0.70+2.7026.5326.6225.8426.74
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.00-0.25-0.2597.7698.2697.3899.48
ESS TECH ORDUSD0.96-0.03-2.990.940.970.911.02
Essential Properties Realt.USD30.28+0.08+0.2630.2730.2929.9430.31
Essential Utilities Ord Sh.USD38.40-0.03-0.0838.3838.4038.1038.50
ESSEX PROPERTY REITUSD290.42-2.92-1.00290.03290.63288.65292.15
Estee Lauder Ord Shs Class.USD77.63-1.74-2.1977.5477.6377.4378.74
Ethan Allen Interiors Inc.USD21.92-0.19-0.8621.8921.9521.7622.00
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.54+0.10+4.102.532.542.442.58
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 AktieUSD341.77+7.06+2.11340.81343.35333.33343.04
Everest Reinsurance Group .USD359.69-1.11-0.31359.42359.91357.38360.01
Evergy Ord ShsUSD86.48-0.54-0.6186.4886.5185.8586.98
EVERSOURCE ENERGY ORDUSD72.58-1.19-1.6172.5872.6272.4573.40
Everus Construction Group .USD163.93+3.83+2.39163.62164.22159.02165.19
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.50+0.46+1.2337.3637.6337.0437.68
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.61-2.65-1.79145.48145.63144.78146.77
Exxon Mobil Corp. USD135.95-0.11-0.08135.91135.93135.33137.30
Exzeo Group Ord ShsUSD16.6800-0.3600-2.1116.620016.900016.640017.0484
F&G Annuities and Life Ord.USD26.71-0.28-1.0426.6926.7426.6326.98
FABRINET ORDUSD558.1000+29.8700+5.65557.8100559.4000530.6600565.0000
Factset Research Systems I.USD232.14-1.48-0.63231.83232.16228.78235.00
Fair Isaac Ord ShsUSD1 180.21+2.69+0.231 178.061 181.001 160.001 190.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.61-0.16-1.649.609.619.609.80
Fastly Inc.USD18.03+0.03+0.1718.0018.0317.6118.36
Federal Agricultural Mortg.USD199.22+4.78+2.46198.50199.69194.58199.22
Federal REIT OrdUSD124.22-1.20-0.96124.10124.30123.52124.63
Federated Hermes Ord Shs C.USD56.75+0.30+0.5356.7356.8256.4357.50
FedEx Freight Holding Comp.USD147.8800-1.8100-1.21147.7100147.8700147.6700153.5000
FEDEX ORDUSD312.25-13.15-4.04312.15312.54311.42325.73
FERRARI ORDUSD365.67-2.67-0.72365.49365.68364.15366.71
Fidelity National Financia.USD47.34-0.25-0.5247.3147.3646.8547.68
FIDELITY NATIONAL INFORMAT.USD38.19-0.50-1.2938.1738.2038.0738.57
Figma Ord ShsUSD18.4-0.7-3.8318.418.418.319.2
FIGS Ord Shs Class AUSD10.68-0.40-3.6110.6810.6910.5711.06
FinVolution GroupUSD4.74+0.01+0.114.734.744.724.80
First American Financial O.USD68.55-0.24-0.3468.4268.6767.8268.77
First Horizon National Cor.USD25.53-0.05-0.2125.5225.5325.3725.56
FIRST MAJESTIC SILVER ORDUSD17.19+0.38+2.2617.1817.1916.5817.26
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.56-0.50-1.0447.5347.5447.4547.95
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.9610.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.35-0.31-2.9110.3510.3810.3510.65
Flagstar Financial IncUSD14.93-0.04-0.2314.9214.9314.8214.99
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD28.53-0.76-2.5928.3728.5727.9629.11
FLEXION THERAPEUTICS ORDUSD24.8950+0.0097+0.0424.370025.420024.895024.8950
Floor & Decor Holdings Inc.USD59.02+0.48+0.8258.9459.0057.8759.03
Flotek Industries IncUSD22.66-0.02-0.0922.4722.7722.5923.37
FLOWERS FOODS ORDUSD7.98-0.07-0.877.987.997.928.11
Flowserve Ord ShsUSD72.85-0.41-0.5672.7972.9371.7373.78
Fluor Corp.USD52.5900-1.1400-2.1252.580052.660052.450053.9400
Flutter Entertainment Ord .USD100.41-3.72-3.57100.27100.4699.92103.52
FMC CorpUSD11.62+0.16+1.4011.6111.6311.2611.70
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.09+0.07+0.4714.0814.0913.9114.19
FORESIGHT AUTONOMOUS HOLDI.USD1.75+0.04+2.341.751.811.721.80
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.69-0.30-0.9231.3732.0031.6932.00
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.35-0.42-0.7357.3457.3657.0157.60
Fortive Ord ShsUSD60.93+0.26+0.4360.8760.9560.1760.97
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.46+0.09+1.088.458.468.298.53
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 ShsUSD25.64+0.09+0.3525.4725.8224.4125.98
Franklin ResourcesUSD33.61+0.44+1.3333.6133.6233.0533.62
FREEPORT MCMORAN COP & GLD.USD63.04+1.42+2.3063.0263.0462.0663.29
Fresenius Medical Care ADR.USD22.43-0.28-1.2122.4222.4322.3622.51
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD31.35-1.08-3.3331.0431.8231.2732.34
Frontline PlcUSD35.07-0.37-1.0435.0435.1034.5035.17
FS KKR Capital Ord ShsUSD10.56-0.05-0.4710.5510.5610.5110.70
FTC Solar Ord ShsUSD4.94+0.05+1.024.925.004.855.06
FuboTV Inc.USD9.22-0.24-2.549.219.239.229.66
Fury Gold Mines Ord ShsUSD0.54-0.02-3.550.520.550.530.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.53-0.10-2.164.534.554.514.64
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.64-0.33-6.604.644.664.534.97
Galiano Gold Ord ShsUSD1.870+0.005+0.271.8701.8801.8451.895
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.85-0.18-0.8221.8421.8621.7422.04
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD234.28+0.52+0.22234.11234.50231.37234.61
Garrett Motion Ord ShsUSD35.76+0.68+1.9435.7435.7835.0035.89
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1200-0.0300-0.1128.070028.090027.980028.3850
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.713+0.153+5.972.7102.7202.5402.780
GE Vernova LLCUSD1135+32.49+2.951 134.821 136.711 103.351 148.59
GEE Group Inc.USD0.21-+1.500.200.210.210.21
Generac Holdings Inc.USD290.70+6.89+2.43290.71291.37284.64292.13
GENERAL DYNAMICS ORDUSD352.37+4.30+1.24352.26352.64346.92352.37
General Electric Co.USD373.78+0.07+0.02373.64374.09371.28376.77
GENERAL MILLS ORDUSD35.49-0.89-2.4535.4935.5035.4736.10
General Motors Co.USD76.75-0.59-0.7676.7376.7876.4877.25
Genesco Ord ShsUSD34.12-0.69-1.9733.7834.4533.5934.46
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1855-0.0029-1.540.18170.18720.18520.1896
Genius Sports Ord ShsUSD6.18-0.16-2.526.176.186.186.33
Genmab 10 Sponsored ADR Or.USD27.52+1.50+5.7627.5127.5227.3428.18
Genpact Ord ShsUSD27.13-0.73-2.6027.1227.1626.9227.58
Genuine Parts Co.USD117.62+0.44+0.37117.56117.75116.07117.76
GENWORTH FINANCIAL CL A OR.USD9.52-0.01-0.059.519.529.439.52
Geo Group REIT Ord ShsUSD29.36-0.11-0.3629.2929.3428.8529.70
GERDAU SA ADR REPSG 1 PRFUSD4.04-0.10-2.304.034.044.014.08
Getty Images Holdings Ord .USD0.94--0.010.930.950.930.97
Getty Realty REIT Ord ShsUSD33.49-0.15-0.4533.4433.5533.1933.49
GigCapital2 Ord ShsUSD9.95+0.01+0.059.939.97
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.28-0.39-0.7551.2651.3550.7351.89
Ginkgo Bioworks Holdings I.USD9.84-0.37-3.629.839.879.8210.42
Global Business Travel Gro.USD9.41+0.02+0.169.409.419.399.41
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 UnitsUSD47.40+0.38+0.8047.2147.9346.9347.53
GLOBAL PAYMENTS ORDUSD70.31-0.82-1.1570.3370.4569.9070.89
Global Ship Lease Inc.USD37.78+0.04+0.1137.7938.0637.5537.81
GLOBANT ORDUSD28.54-1.54-5.1228.5228.5928.0229.48
Globe Life Inc.USD180.26+1.01+0.56180.08180.28178.55180.26
Globus Medical Ord Shs Cla.USD78.19-5.75-6.8577.9878.1976.8982.96
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD83.87-1.38-1.6183.7784.0183.4186.36
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.80+0.48+1.4433.7833.7933.1034.01
GOLD RESOURCE ORD (GORO)USD1.30-0.03-1.891.291.301.251.31
Gold Royalty Corp.USD2.75-0.01-0.182.742.752.702.77
Golden Ocean Group LtdUSD26.38-0.01-0.0326.2926.4026.0326.38
Goldman SachsUSD1 021.03+0.82+0.081 020.371 021.681 006.111 026.32
Goldman Sachs BDC Ord ShsUSD9.52+0.13+1.339.519.529.379.53
GOLDMINING ORDUSD0.900-0.010-1.090.8840.9100.8900.907
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.29+0.08+1.296.256.286.266.34
Granite Point Mortgage Tru.USD1.51+0.02+1.321.481.531.471.52
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.85-0.08-2.043.843.853.823.95
Green Brick Partners Inc.USD79.22-0.93-1.1579.1279.4079.0179.78
Greenbrier Ord ShsUSD49.18+0.31+0.6348.8449.2048.4049.18
Greif Ord Shs Class AUSD74.78+0.53+0.7174.6574.9573.6774.88
Griffon Corp.USD97.30+0.92+0.9597.3097.4996.0897.65
Grindr Ord ShsUSD14.51+0.07+0.4814.5114.5514.1714.61
Group 1 Automotive Ord ShsUSD291.61-6.24-2.10291.25292.27290.29296.06
Grupo Supervielle ADR Repr.USD9.84+0.14+1.449.769.909.559.91
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.73-1.09-2.0551.7151.7351.5152.66
GSX Techedu Inc.USD1.74+0.01+0.291.731.741.691.75
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.80-0.68-1.3549.7649.9749.6450.99
H&R Block AktieUSD38.37+0.15+0.3938.3438.3937.8238.82
Haemonetics Corp.USD74.36-0.77-1.0274.2574.5572.3475.40
Hafnia Ord ShsUSD6.57-0.30-4.306.566.576.506.72
Hagerty Ord Shs Class AUSD11.74-0.03-0.2111.6711.8611.7011.74
Haleon PLCUSD9.33-0.01-0.059.329.339.309.40
Halliburton Co.USD34.44+0.35+1.0134.4234.4434.2034.79
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.48+0.53+1.3639.4439.5738.8739.66
HARLEY DAVIDSON ORDUSD24.50+0.27+1.1124.4724.5023.9924.52
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.22+0.04+0.2315.2115.2215.0015.47
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.19-0.31-0.23133.09133.23132.31133.33
Haverty Furniture Companie.USD25.50+0.02+0.0825.2625.5025.1125.70
Hawaiian Electric Industri.USD13.56-0.01-0.0713.5413.5513.3413.57
Hawkeye 360 Ord ShsUSD21.05-0.65-3.0021.0021.0920.6121.97
HCA HOLDINGS ORDUSD386.44-5.89-1.50386.19386.49384.00393.20
HCI Group Ord ShsUSD176.7-1.7-0.97176.4177.0175.8179.5
HDFC BANK ADR REP 3 ORDUSD25.91-0.01-0.0225.8925.9025.5625.95
Healthcare Realty Trust Or.USD20.28-0.37-1.7720.2720.2820.2720.48
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.49+0.09+0.5815.4815.4915.0515.62
HEICO ORDUSD355.44+5.00+1.43354.45355.60350.00356.02
HEICO Ord Shs Class AUSD256.5+2.1+0.81255.4257.0254.7258.5
Helmerich and Payne IncUSD33.23-0.13-0.3733.1933.2633.1733.76
HERBALIFE ORDUSD12.68-0.11-0.8612.6612.7212.5212.76
Hercules Capital Ord ShsUSD15.85-0.03-0.1915.8315.8415.8315.98
Heritage Insurance Holding.USD25.99-0.31-1.1825.9826.0825.5826.24
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD178.11-3.47-1.91177.94178.23177.31179.40
Hertz Global Holdings Inc .USD1.06-0.06-5.361.051.111.011.20
Hewlett Packard Enterprise.USD44.28-0.14-0.3044.2744.2843.4744.70
HEXCEL ORDUSD100.28+1.39+1.41100.17100.5399.26100.78
HF Sinclair Ord ShsUSD70.62-0.19-0.2770.6170.6770.2771.75
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.20+0.02+0.0730.1630.1929.9330.36
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD330.82-1.72-0.52330.66331.09329.66333.43
Hims & Hers Health Inc.USD33.12-0.27-0.8133.1133.1631.6034.00
HIPPO HOLDINGS ORDUSD27.76+0.68+2.5127.6527.8427.6027.95
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.USD351.62+0.81+0.23351.59351.73347.30352.39
HONDA MOTOR ADR REP 1 ORDUSD27.23-0.06-0.2027.2227.2327.0927.26
Honeywell InternationalUSD224.88-2.93-1.28224.80224.94223.40232.55
Horace Mann Educators Ord .USD51.56-0.50-0.9651.6451.9151.5652.61
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.27-1.05-3.9725.2625.2725.2326.08
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.74-0.26-1.0823.7423.7523.6224.06
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD71.49-0.65-0.8971.3771.6371.4972.31
Howmet AerospaceUSD269.58+1.01+0.38269.39269.86268.73274.09
HP ORDUSD22.26-0.39-1.7022.2522.2622.0622.65
HSBC HOLDINGS ADR REP 5 OR.USD95.12+0.04+0.0495.1095.1295.1095.64
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD181.90-2.57-1.39181.59182.25178.92186.83
Hudbay Minerals Ord ShsUSD23.76+0.08+0.3223.7423.7723.2324.00
HUMANA AKTIEUSD396.77+7.87+2.02396.33396.73387.44397.84
HUNTINGTON INGALLS INDUSTR.USD279.97+2.58+0.93279.74280.08276.67281.88
HUNTSMAN - HUNUSD10.50-0.45-4.1110.5010.5210.5010.97
HUYA ADRUSD2.32-0.01-0.222.312.322.312.35
HYATT HOTELS CL A ORDUSD194.66-2.12-1.07194.21194.88193.44196.58
Hyliion Holdings Ord ShsUSD5.10+0.31+6.475.095.104.695.32
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.44+0.01+0.691.441.451.411.45
IAMGOLD ORDUSD15.75-0.19-1.1915.7315.7515.5316.01
IBM Corp.USD277.31-0.70-0.25277.24277.61271.12279.66
ICICI BK SAUSD29.26-0.11-0.3629.2529.2629.0229.31
Idaho Strategic ResourcesUSD33.2250+0.3650+1.1133.070033.340032.535033.7800
IDEX Ord ShsUSD227.42+1.46+0.64227.28227.50225.82228.21
IHS Markit LtdUSD27.09+0.13+0.4926.7927.3627.0927.09
ILLINOIS TOOL WORKS USD267.00+1.14+0.43266.90267.05263.85267.09
IMAX ORDUSD39.87-0.61-1.4939.8139.9239.6240.46
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.86+0.06+2.142.842.852.782.87
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.4200-0.4000-2.8913.400013.430013.180013.7400
INFOSYS TECHNOLOGIES ADR R.USD10.49-0.21-1.9910.4810.4910.3810.55
ING GROUP ADR (ING)USD31.30+0.12+0.3831.2931.3031.1631.44
Ingersoll-RandUSD81.49+0.51+0.6381.4481.6280.1582.22
INGREDION ORD SHSUSD94.75-0.66-0.6994.7594.8894.5496.00
Innovative Industrial Prop.USD61.35-0.01-0.0261.3261.5060.1561.84
Innovex International Ord .USD24.67+0.11+0.4524.6124.7424.5324.93
INPHI ORDUSD--
Insperity Ord ShsUSD41.30-1.31-3.0641.1441.6640.4742.86
Inspire Medical Systems Or.USD43.42-1.52-3.3743.3443.6643.1044.53
Inspired Entertainment Ord.USD8.02-0.04-0.507.948.027.938.08
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD92.72+1.50+1.6492.6792.8490.7992.77
Intercontinental Exchange .USD124.24+1.33+1.08124.20124.26121.87124.55
International Flavors & Fr.USD76.47-0.03-0.0476.4176.5275.4976.97
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.74-0.50-1.2937.7237.7437.5638.17
International Seaways Inc.USD77.77-0.04-0.0577.7777.9875.0578.10
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3400-0.0200-1.471.32001.37001.31001.3400
INVESCO LTD USD26.59+0.29+1.0826.5826.5926.2526.61
Invesco Mortgage Capital I.USD7.92+0.04+0.447.917.927.857.93
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.37-0.22-0.7230.3630.3830.1330.40
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD53.31-0.57-1.0653.3153.3452.4054.84
Iqvia Holdings Ord ShsUSD193.26-0.03-0.01193.00193.40191.65194.00
Iron Mountain Ord ShsUSD126.32-3.65-2.81126.27126.38124.67129.19
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.25+0.43+0.7855.2355.3155.0655.28
ISHARES MSCI PACIFICUSD53.14-0.13-0.2353.1353.1452.9453.22
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.11-0.11-1.348.118.128.018.18
ITT Ord ShsUSD194.69+4.29+2.25194.52194.87189.07194.82
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.86-0.11-0.6915.6315.9815.5115.87
JABIL CIRCUIT ORDUSD383.98+10.40+2.78383.66384.10373.62385.36
Jackson Financial Ord Shs .USD105.58+0.67+0.64105.52105.58104.44106.16
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD123.52-0.29-0.24123.72123.88122.97124.40
James Hardie Industries Pl.USD26.23-0.19-0.7226.2126.2226.1126.56
JanOne Ord ShsUSD28.84+0.04+0.1428.8128.8728.2628.94
Janus International Group .USD5.56-0.07-1.165.555.565.545.62
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD50.33+1.55+3.1850.2750.3548.5850.45
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.75+0.84+5.2516.7116.8316.0517.05
JM Smucker Ord ShsUSD114.25-1.64-1.42114.17114.30113.86115.25
Joby Aviation Ord Shs Clas.USD8.82+0.19+2.148.818.828.709.09
John Wiley and Sons Ord Sh.USD47.17+0.01+0.0247.2047.2946.4747.38
Johnson & JohnsonUSD253.97-4.54-1.76253.88254.01253.17259.88
Johnson Controls Internati.USD145.90+5.43+3.87145.87145.93141.90145.91
JPMorgan Chase & Co.USD330.15+0.76+0.23330.09330.17327.19330.32
JPMorgan Chase DRC Rep 1 4.USD18.56+0.06+0.3218.5618.6018.5418.74
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.51-0.09-1.296.496.506.506.62
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD50.2150+3.1150+6.6150.000050.420048.010051.4000
Kartoon Studios Inc.USD0.74--0.050.740.750.730.77
KB HOME ORDUSD62.38-0.26-0.4162.3662.4761.2462.57
KE Holdings ADR Representi.USD14.55-0.01-0.0314.5414.5514.3814.64
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.05+0.23+0.6635.0035.0634.7035.10
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.8911.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.03-0.05-0.2419.0219.0318.9019.09
KEYCORP ORDUSD23.19+0.04+0.1523.1823.1922.9223.20
Keysight Technologies Inc.USD353.35+13.22+3.89352.95353.65340.28354.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.59+0.16+1.1114.5814.5914.4514.60
KIMBERLY CLARK ORDUSD109.13-0.78-0.71109.12109.16108.46109.80
Kimco Realty REIT Ord ShsUSD25.58-0.26-0.9925.5725.5825.4025.71
Kinder Morgan Inc.USD32.29+0.02+0.0632.2932.3032.2032.68
KINROSS GOLD(KGC)USD23.32-0.47-1.9623.3023.3123.1423.78
Kinsale Capital Group Inc.USD329.37-2.65-0.80329.00329.86327.71332.11
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.01+0.11+0.3629.0029.0128.5629.18
KKR AND CO CL A ORDUSD91.59+2.65+2.9891.5491.6688.3992.10
KKR Real Estate Finance Or.USD6.91-0.06-0.796.906.916.866.99
Klarna Group PLCUSD19.9050-0.3350-1.6619.890019.920019.757020.1691
Klaviyo Ord Shs Series AUSD15.02+0.09+0.5715.0115.0214.6115.44
Knife River Ord ShsUSD84.05-1.95-2.2683.9084.1983.9486.87
Knight-Swift Transportatio.USD77.38-0.80-1.0277.3877.4477.3178.88
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD75.38+0.95+1.2875.3275.4374.5776.24
Kohls Ord ShsUSD17.44-1.01-5.4717.4417.4517.1618.30
Korea Electric Power ADR R.USD11.98-0.41-3.2711.9811.9911.9112.15
KraneShares Electric Vehic.USD31.98+0.68+2.1731.3631.9030.9931.98
Kraton Ord ShsUSD--
KROGER ORDUSD55.27-0.65-1.1555.2555.2655.0355.97
KRONOS WORLDWIDE ORDUSD6.39+0.06+0.876.366.406.346.50
KULR Technology Group Ord .USD3.98-0.01-0.253.963.993.904.20
Kyndryl Holdings Incorpora.USD10.78-0.45-3.9710.7610.7710.7511.10
L3Harris Technologies Ord .USD291.53+2.15+0.74291.24291.66288.00291.76
Laboratory Corp. Of AmeriUSD278.15-1.44-0.51277.99278.31276.26280.83
Ladder Capital Ord Shs Cla.USD10.02+0.04+0.4010.0110.029.9610.05
Lake Shore Bancorp Ord ShsUSD16.85-0.04-0.2416.5016.8216.8516.89
Lamb Weston Holdings Ord S.USD43.12-1.00-2.2643.0343.1343.0944.11
LANDBRIDGE COMPANYUSD74.35+4.50+6.4473.9274.7369.2574.80
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.16-0.21-0.4546.1546.1746.0346.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD102.83+2.71+2.70102.57103.0897.83103.78
LEAR ORDUSD134.65+0.86+0.64134.38134.65133.47135.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.60-0.05-0.3911.5811.5911.3911.60
Leidos Holdings Ord ShsUSD101.73+1.29+1.28101.60101.9399.66102.34
Lemonade IncUSD62.33+0.15+0.2462.2562.4761.7564.20
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD91.05+0.20+0.2290.9891.0889.7191.35
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.59+0.11+0.4524.5824.6024.2324.66
LG Display ADR Rep 1/2 Ord.USD3.83-0.15-3.653.823.833.823.86
LGL Systems Acquisition Or.USD0.17--0.460.170.180.170.18
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.USD41.46+0.16+0.3941.4341.4740.7141.62
Lifezone Metals Ord ShsUSD3.9050+0.1150+3.033.90003.92003.77003.9400
LIGHTINTHEBOX HOLDING CO L.USD2.90-0.20-6.452.783.102.903.01
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.22-0.08-0.7310.2010.2110.1810.30
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.8900-0.3900-1.6123.640024.280023.890024.5500
LINCOLN NATIONALUSD35.98-0.60-1.6435.9635.9935.9336.55
Linde PlcUSD517.00+5.94+1.16516.99517.17511.61518.62
Lineage Cell Therapeutics .USD1.355+0.005+0.371.3501.3601.3251.369
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.540-0.090-0.5815.53015.55015.52015.700
LITHIA MOTORS INCUSD285.29-6.08-2.09285.06285.72284.21290.92
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.87+0.10+2.523.863.873.793.91
Lithium Argentina AG Ord S.USD8.2650+0.2950+3.708.25008.28008.16018.3500
Live Nation Entertainment .USD182.60+0.04+0.02182.52182.79181.78183.66
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.85+0.10+1.655.845.855.835.87
loanDepot Ord Shs Class AUSD1.30+0.02+1.321.291.301.251.35
Local Bounti Ord ShsUSD1.35+0.05+3.461.251.351.351.35
LOCKHEED MARTIN ORDUSD506.78+4.71+0.94506.49507.21498.30507.56
Loews Corp.USD113.47-0.22-0.20113.46113.62112.94113.82
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.53-0.03-0.2211.4811.5511.5311.59
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD78.95-1.59-1.9778.8779.0878.4980.96
LOWES COMPANIES ORDUSD219.10-0.55-0.25219.05219.33216.84220.00
LTC Properties AktieUSD38.46-0.02-0.0538.4538.5338.1038.52
Lufax Hldg American Deposi.USD1.36+0.02+1.491.351.361.311.37
Lulu s Fashion Lounge Hold.USD7.25-1.03-12.447.858.507.258.06
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.77-0.19-2.397.767.777.767.94
Luxfer Holdings Ord ShsUSD18.35+0.15+0.8218.1818.3717.9418.38
Lyell Immunopharma Ord ShsUSD12.93+0.18+1.4112.8712.9312.5312.94
LYONDELLBASELL INDUSTRIES .USD52.88-0.75-1.3952.8252.8952.6754.38
M&T Bank Corp.USD239.20-0.01-238.94239.31236.94239.48
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD160.02-1.32-0.82160.04160.83159.58161.41
Macerich REIT Ord ShsUSD25.52-0.22-0.8525.5125.5225.2525.66
Macquarie Infrastructure O.USD22.30+0.98+4.6021.9322.3221.6022.30
MACYS ORDUSD23.44-1.02-4.1723.4523.4623.1024.23
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 ORDUSD65.66+0.87+1.3465.5965.6664.7965.96
MagnaChip Semiconductor Co.USD4.73+0.11+2.384.734.744.644.95
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.87+0.14+0.5225.8625.8725.8226.14
Main Street Capital Corp.USD51.77+0.21+0.4151.7551.8151.4551.97
MANCHESTER UNITED CL A ORDUSD22.96-0.15-0.6522.9523.1322.8623.29
Manitowoc Ord ShsUSD14.19+0.04+0.2814.1514.1914.0014.31
Manpower AktieUSD33.86-2.06-5.7433.6733.8733.7235.72
Manulife Financial Ord ShsUSD40.71+0.03+0.0740.6840.6940.6440.91
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD256.80-2.43-0.94256.47256.65256.15262.08
Marcus Corp.USD23.30-0.43-1.8123.1523.2223.1023.65
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.61-0.31-0.8436.6137.1436.1336.96
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD577.43-3.81-0.65577.04577.84574.69589.34
MASCO ORDUSD80.95+0.45+0.5680.9480.9780.1181.28
MASTEC INC (MTZ)USD424.68-4.41-1.03424.32424.96417.27429.68
Mastech Digital Ord ShsUSD7.81-0.07-0.837.678.017.808.00
MasterBrand Ord ShsUSD10.18+0.12+1.1410.1710.189.9310.29
Mastercard Inc.USD511.23+1.59+0.31511.00511.34507.14512.96
Matador Resources Co.USD50.34+0.58+1.1750.3250.3650.0850.86
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD191.38-3.12-1.60191.26192.14190.36195.46
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD113.01+4.54+4.18112.95113.15103.50114.82
MBIA INCUSD6.51-0.11-1.696.506.516.486.54
MCCORMICK STK NUSD50.81-1.25-2.4150.7550.8050.7151.78
McDonalds Corp.USD269.61+2.43+0.91269.54269.68267.39269.95
McEwen Mining Ord ShsUSD18.25+0.31+1.7318.2418.2617.5718.33
MCKESSON ORDUSD747.22-0.32-0.04746.53747.89745.09754.14
MDA Space Ord ShsUSD40.1400+2.0600+5.4140.110040.200037.880040.3299
MDU Resources Group Inc.USD21.31-0.15-0.6821.3021.3121.2021.36
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6050-0.0150-0.324.60004.61004.52004.6450
Medifast Inc.USD10.53-0.18-1.6410.4910.5510.4810.63
Medtronic PlcUSD79.30-1.63-2.0179.2979.3279.0081.35
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD126.93-2.45-1.89126.86126.97126.77130.29
Mercury General Ord ShsUSD107.92+0.72+0.67107.90108.26106.77107.92
MERITAGE HOMES (MTH)USD84.10-0.21-0.2584.0084.1982.8184.51
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.07+0.19+0.8023.9024.5923.8524.79
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.52-0.02-0.207.507.527.437.55
METHODE ELECTRONICS ORDUSD19.79+0.37+1.9119.7319.8519.2620.31
Metlife Inc.USD85.43-0.57-0.6685.4185.4584.6786.54
Mettler Toledo Ord ShsUSD1 265.25+6.43+0.511 265.141 267.5212501 266.68
MFA Mortgage Investments I.USD9.73+0.22+2.269.729.739.469.75
MGM Resorts InternationalUSD48.47-1.23-2.4748.4548.5048.4249.32
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.64-2.01-1.43138.44138.72138.25139.72
Miller Industries Ord ShsUSD52.09-0.29-0.5551.7852.5451.1752.44
Millrose Properties Ord Sh.USD30.30-0.38-1.2430.2630.3130.2230.61
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.16+0.20+1.6712.1512.1611.9912.25
Mirion Technologies Inc.USD17.84+0.38+2.1517.8217.8517.4017.96
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.14+0.11+1.169.129.148.809.23
Modine Manufacturing Ord S.USD264.51+8.17+3.19264.42265.26256.63266.96
Moelis & Co.USD64.6200+1.7100+2.7264.680064.770063.260064.9000
Molina Healthcare Ord ShsUSD227.53-2.02-0.88227.62228.08225.00231.00
Molson Coors Brewing Ord S.USD39.04-0.71-1.7939.0339.0738.8540.15
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 ORDUSD456.02+3.29+0.73456.18456.62447.14457.48
Morgan StanleyUSD210.78-0.95-0.45210.69210.85208.21211.62
Morgan Stanley Direct Lend.USD15.2200+0.0300+0.2015.210015.220015.160015.2900
MOSAIC ORDUSD20.91-1.53-6.8220.9020.9220.8521.78
Motorola Solutions Inc. Ne.USD418.99+6.39+1.55418.62418.99408.08418.99
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.35-0.07-0.1839.2739.4739.0539.49
MP Materials Ord Shs Class.USD55.05+0.31+0.5755.0055.0954.2855.86
MPLX Common UnitsUSD56.18-0.04-0.0756.1256.2155.9756.66
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.39+0.72+0.62117.28117.65116.50118.15
MSCI Ord ShsUSD559.25+1.25+0.22558.36559.94549.14559.69
Mueller Inds Inc.USD122.02-0.81-0.66121.99122.27121.97124.97
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD33.66-0.24-0.7133.6533.6733.6634.37
Myers Industries Ord ShsUSD33.93+3.07+9.9533.8934.0232.1934.42
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.68-0.01-0.273.683.693.603.73
Nabors Industries Ord ShsUSD85.00+1.24+1.4885.1185.4783.7785.78
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.75+0.60+1.2049.3051.9050.7550.75
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.38+0.01+0.731.331.381.311.40
National Fuel Gas Ord ShsUSD77.52-0.51-0.6577.4177.6777.3778.49
National Grid PlcUSD83.08-0.68-0.8183.0583.0882.8783.31
National Health Investors .USD76.61-0.07-0.0976.4876.6475.3776.76
NATIONAL RETAIL PROPERTIES.USD46.95-0.39-0.8146.9346.9546.7947.08
National Storage Affiliate.USD44.51-0.84-1.8544.5044.5244.3245.05
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.85-0.27-1.3918.8118.8818.6319.22
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.67+0.17+0.2569.6370.6468.8570.12
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.795-0.195-2.447.7907.8007.7918.040
Neenah Ord ShsUSD30.61+0.13+0.4330.6030.8030.2731.23
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-0.03-3.080.870.880.860.90
Net Lease Office Propertie.USD11.1250-0.0950-0.8511.110011.170011.125011.2000
NetSTREIT Ord ShsUSD21.51+0.12+0.5621.5021.5121.2121.52
New Found Gold Ord ShsUSD1.54+0.02+0.991.531.541.501.54
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.45-0.48-0.8456.4356.4656.3356.94
New Mountain Finance Ord S.USD7.20+0.03+0.357.187.197.157.28
New Oriental Education & T.USD46.02-0.19-0.4045.8446.1245.6246.41
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.79+0.14+0.2070.7770.8470.4771.18
Newegg Commerce Inc.USD16.66-0.28-1.6616.6617.0016.5017.09
NEWMONT MINING CORPUSD92.75-1.76-1.8692.6592.8091.7194.75
NEWSMAX IncorporationUSD7.61-0.17-2.197.577.607.547.88
Nexa Resources Ord ShsUSD12.45+0.25+2.0512.4212.4512.1312.55
Nexgen Energy Ord ShsUSD9.40-0.30-3.099.389.399.239.67
NexPoint Real Estate Finan.USD15.63+0.05+0.3215.5815.9115.5315.71
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.64-1.02-1.1587.6487.6587.4488.53
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.75-0.25-1.5615.2115.9715.7516.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.15-0.33-0.8041.1441.1541.0241.62
Nine Energy Service Inc.USD12.94+0.02+0.1212.8613.3212.8213.20
Nio Inc. Class A (ADR)USD5.03+0.08+1.625.025.034.905.08
NIQ Global Intelligence PL.USD8.850+0.170+1.968.8408.8608.2008.950
NISOURCE ORDUSD47.89-0.26-0.5447.8947.9047.6048.12
Noble Corporation RightUSD38.41+0.29+0.7538.3038.3438.1238.70
NOKIAUSD13.26+0.23+1.7813.2613.2713.2213.49
Nomad Foods LtdUSD11.04-0.16-1.4311.0311.0411.0011.23
NOMURA HOLDINGS ADR REPTG .USD8.77-0.01-0.068.768.778.728.79
NORDIC AMERICAN TANKERS OR.USD5.76-0.03-0.435.755.765.545.77
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD314.17-2.48-0.78314.07314.25312.40316.54
North American Constructio.USD13.39-0.01-0.0713.2713.4513.3213.40
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD18.09+0.32+1.8018.0518.0617.8518.25
NORTHROP GRUMMAN ORDUSD505.74+9.72+1.96505.24505.91495.11506.00
Northwest Natural Holding .USD49.52-0.47-0.9349.4149.5349.1550.73
NORWEGIAN CRUISE LINE HOLD.USD21.44-0.48-2.1921.4321.4421.1121.65
NOV Ord ShsUSD18.68+0.25+1.3318.6718.6818.6118.80
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.055+0.045+0.756.0506.0605.9506.110
NOVARTIS ADR REPSG 1 ORDUSD156.41-1.18-0.75156.37156.42155.92157.88
NOVO NORDISK ADR REPSG 1 O.USD48.06-0.28-0.5848.0548.0647.8948.62
NRG ENERGY INCUSD149.32+0.21+0.14148.97149.35147.50150.76
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 ORDUSD13.17+0.04+0.2713.1613.1712.9413.21
NU SKIN ENTERPRISES CL A O.USD5.17-0.10-1.905.155.175.085.22
Nucor Ord ShsUSD224.69-3.33-1.46224.20224.44221.91229.52
Nuscale Power Corp.USD10.00-0.27-2.589.9910.009.9710.34
Nutrien Ord ShsUSD62.90+2.27+3.7462.8762.9162.3263.22
Nuvation Bio Ord Shs Class.USD5.685+0.075+1.345.6805.6905.5705.900
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD167.3700+4.0200+2.46167.2600167.7500163.5200168.4800
NVR Ord ShsUSD6 847.44+26.41+0.396 812.936 849.786 780.086 847.44
O I Glass Ord ShsUSD9.51-0.09-0.899.499.519.509.70
Obsidian Energy LtdUSD8.33+0.10+1.228.288.318.288.48
OCCIDENTAL PETROLEUM CORPUSD49.38+0.29+0.5949.3749.3849.0849.72
Occidental Petroleum Corp..USD27.56+0.28+1.0327.4327.5727.3827.89
Oceaneering International .USD40.14+0.61+1.5440.0840.1539.6340.34
OGE Energy Ord ShsUSD48.58-0.64-1.3048.5748.5948.4649.00
OIL STATES INTL ORDUSD7.98-0.02-0.257.977.997.928.09
Okeanis Eco Tankers Corp. .USD50.38+0.78+1.5650.2150.6448.8350.62
Oklo Ord Shs Class AUSD51.84-0.92-1.7451.8051.8651.7053.22
Old Republic International.USD41.21-0.28-0.6741.2141.2440.9541.39
Olin AktieUSD19.89-0.93-4.4719.8619.9119.8820.71
OMEGA HEALTHCARE REITUSD48.01-0.10-0.2147.9948.0247.5048.10
Omnicom Group Ord ShsUSD72.25-1.68-2.2772.2172.2772.2474.03
On Holding Ord Shs Class AUSD35.17-0.25-0.7135.1435.1734.8135.36
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.84-0.85-1.0777.8377.9377.7278.61
One Liberty Properties Inc.USD24.35-0.30-1.2024.3324.4424.2624.67
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.05-0.30-0.4862.0262.0961.7762.55
ONEOK ORDUSD88.75+0.02+0.0288.7088.7588.1489.60
OppFi Inc.USD9.71+0.29+3.089.719.729.449.73
OR Royalties Ord ShsUSD31.35-0.57-1.7731.3231.4031.2932.09
Oracle Inc.USD147.05-0.72-0.48146.93147.13146.42149.93
ORAGENICS ORDUSD0.59--0.340.540.600.590.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.94+0.07+0.956.936.946.856.96
Organon & CompanyUSD13.51-0.05-0.3313.5013.5113.4913.51
Orion Office REIT IncUSD2.88-0.08-2.702.882.892.882.98
Orion Ord ShsUSD6.74-0.08-1.176.696.726.706.77
Orla MiningUSD9.7100-0.0200-0.219.70009.71009.51509.7599
ORMAT TECHNOLOGIES INDEXUSD109.00-1.47-1.33108.70109.21108.82110.86
Oscar Health Ord Shs Class.USD28.23-1.22-4.1428.2228.2628.2229.39
OSHKOSH ORDUSD154.29+0.65+0.42154.05154.31153.11155.40
Osisko Develop CorpUSD2.43-0.01-0.212.422.432.372.44
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.05-0.88-1.2072.0572.0970.8272.21
Ouster Inc.USD61.98+7.91+14.6261.8662.0253.6863.79
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD159.26+3.21+2.05159.03159.59152.39159.90
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.77+0.04+0.615.625.765.575.87
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.19-0.46-0.19237.18237.40235.13237.58
PagerDuty Inc.USD9.38-0.01-0.059.369.389.119.46
PagSeguro Digital Ord Shs .USD8.92-0.17-1.828.918.928.919.04
PainReform Ord ShsUSD1.37-0.04-2.821.371.391.351.40
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD337.63+5.63+1.70337.26337.75327.35341.83
PAN AMERICAN SILVERUSD44.75+0.08+0.1844.7144.7243.7645.09
Pandora Media Inc.USD74.56+2.24+3.1074.5674.8071.9575.24
Par Pacific Holdings Inc.USD57.26+0.59+1.0357.1757.3056.7757.78
Park Aerospace Ord ShsUSD37.94+0.42+1.1237.6638.0737.2438.28
PARK HOTELS RESORTS ORDUSD14.20-0.09-0.6014.1914.2014.0214.31
PARKER HANNIFIN ORDUSD977.33+13.54+1.40976.56977.97965.45978.30
Parsons Corp.USD51.1850-0.1350-0.2651.100051.290050.750051.6500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.14-3.05-2.39124.09124.31124.11126.72
Paymentus Holdings Ord Shs.USD24.27+0.26+1.0624.2324.3123.7224.64
Paysafe LtdUSD7.28-0.09-1.227.277.307.287.46
PBF ENERGY CL A ORDUSD46.28-0.15-0.3246.1846.2445.8547.12
Peabody Energy Ord ShsUSD22.76-0.52-2.2322.7322.7922.5323.64
Pedevco Corp.USD14.79-0.21-1.3714.4314.9914.4014.94
PEMBINA PIPELINE ORDUSD46.64-0.06-0.1346.6346.6546.5046.86
PennantPark Floating Rate .USD7.53+0.05+0.677.527.547.457.57
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.27+0.31+2.8011.2611.2710.9111.31
Pentair Ord ShsUSD76.32+0.02+0.0376.2876.3976.1176.87
Perfect Ord Shs Class AUSD1.665+0.015+0.911.6501.6801.6501.669
Performance Food Group Ord.USD111.59-1.07-0.95111.53111.66110.11111.60
Permian Basin Royalty Unit.USD25.48+0.54+2.1824.6925.8424.9425.48
Permian Resources Corporat.USD18.6500+0.1800+0.9718.640018.650018.500018.7750
Perrigo Ord ShsUSD10.27+0.22+2.1410.2610.2810.0110.52
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.514-0.036-1.013.5103.5203.5003.610
Petrobras - Petroleo Brasi.USD16.22-0.07-0.4016.2216.2316.1316.32
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.67-0.07-0.4714.6714.6814.5814.70
Pfizer Inc.USD24.01-0.37-1.5024.0024.0123.9624.46
PG&E Ord ShsUSD16.94-0.26-1.4816.9316.9416.8917.13
Philip Morris Internationa.USD181.20-1.67-0.91181.14181.38179.36182.50
PHILLIPS 66 ORDUSD172.87-1.18-0.68172.75172.93172.08175.63
Phinia Ord ShsUSD82.54+1.21+1.4982.4082.5881.8882.63
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD107.46-0.40-0.37107.44107.55106.51107.78
Pinterest Inc.USD21.20-0.68-3.1121.2021.2121.1721.61
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.56-0.37-2.0417.5417.5617.3718.08
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD147.38+2.37+1.63147.51147.80145.74148.51
Planet Fitness Ord Shs Cla.USD51.75+0.17+0.3351.7251.7751.2252.34
Planet Labs PBCUSD31.83+0.55+1.7431.7931.8330.1432.43
PNC FINANCIALSUSD246.89+0.16+0.06246.82246.92244.70246.89
Polaris Inc.USD70.12-0.96-1.3570.0770.2769.4571.34
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.10--0.600.090.100.100.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.95-0.25-0.4851.9351.9651.5652.02
POSCO ADR REPSG 1/4 ORDUSD50.92-2.39-4.4850.7851.0350.8351.55
Postal Realty Trust Ord Sh.USD24.96-0.02-0.0824.9525.0524.5924.99
PPG Industries Ord ShsUSD120.92+0.01+0.01120.81120.90120.06121.31
PPL Ord ShsUSD36.56-0.18-0.4936.5736.5836.2336.64
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--7.510.020.020.010.02
Primo Brands Class A Ord S.USD24.37-0.39-1.5824.3624.3824.1924.73
Primoris Services Ord ShsUSD96.76-0.40-0.4196.5396.8194.8597.11
Procore Technologies Inc.USD40.19-0.81-1.9840.1540.1840.0040.93
PROCTER & GAMBLE ORDUSD144.74-3.71-2.50144.73144.75144.17147.54
PROFOUND MEDICAL ORDUSD6.66+0.07+0.996.656.816.556.76
Progressive Ord ShsUSD219.77-0.10-0.04219.64219.93218.00220.84
ProLogis REIT Ord ShsUSD136.47-2.42-1.74136.32136.45135.34138.37
ProPetro Holding Corp.USD14.68-0.06-0.4114.6514.6714.6615.10
PROSHARES ULTPRO SH 20 YR .USD64.13-0.12-0.1964.7964.96
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.72-0.28-2.0013.7213.7313.6414.01
ProShares UltraShort Russe.USD20.84-0.07-0.3120.8420.8520.7321.09
PROTO LABS ORD (PRLB) USD81.31+1.52+1.9080.8681.5479.3881.66
Provident Financial Servic.USD23.54+0.06+0.2323.5423.5523.3223.59
Prudential Financial 4 125.USD16.39+0.12+0.7316.2916.3916.3616.39
PRUDENTIAL FINANCIAL INCUSD108.71-0.49-0.45108.63108.76107.75109.24
Public Service Enterprise .USD81.88-0.55-0.6781.8681.8981.1281.97
Public Storage REIT Ord Sh.USD318.30-6.15-1.90318.09318.46316.77321.08
PULTEGROUP ORDUSD137.68-0.26-0.19137.60137.75136.01138.03
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.67-0.62-0.8572.6772.8971.5073.11
Q2 Holdings Ord ShsUSD46.48-0.68-1.4446.3946.5945.6747.01
QIAGENUSD38.75-1.04-2.6138.7438.7738.6539.54
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 ORDUSD713.21-1.24-0.17712.45714.19703.34719.27
QuantumScape Ord Shs Class.USD7.55-0.04-0.537.547.557.467.72
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD211.05-1.59-0.75210.90211.16210.68212.94
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.63-0.18-0.4837.7037.7337.4637.98
RALPH LAUREN CL A ORDUSD399.02+1.41+0.35399.01399.66395.19400.28
RANGE RESOURCES ORDUSD36.80+0.45+1.2436.7936.8136.5737.00
Raymond James Ord ShsUSD152.63+3.55+2.38152.52152.76149.90152.83
Rayonier IncUSD21.0200-0.6400-2.9521.020021.030021.010021.6500
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD189.61+2.28+1.22189.53189.65186.87189.67
Ready Capital Ord ShsUSD1.75-0.01-0.391.741.751.731.76
Realty Income REIT Ord ShsUSD62.51-0.26-0.4162.5162.5362.0062.67
Reddit Ord Shs Class AUSD171.20-3.20-1.83171.07171.32170.76175.38
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD12.03+0.34+2.9112.0212.0411.8312.50
Redwood Trust Inc.USD4.94+0.07+1.334.934.944.794.97
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.32+0.05+0.1530.3130.3230.0330.42
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD214.13-0.71-0.33214.20214.68213.14215.41
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 INCUSD213.05-1.63-0.76213.11213.30212.23214.11
Resideo Technologies Ord S.USD30.57+0.37+1.2330.5230.5829.9230.63
Resmed Ord ShsUSD194.50-3.93-1.98194.41194.70192.81198.68
Restaurants Brands Interna.USD72.82-0.43-0.5972.7872.8472.5273.16
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 .USD23.02-0.59-2.5022.9923.0522.4523.32
Rexford Industrial Realty .USD33.73-0.04-0.1033.7133.7433.3033.89
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD166.50+3.30+2.02166.11167.22160.97168.39
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.13+0.03+2.731.131.141.101.14
RingCentral Ord Shs Class .USD38.74-0.35-0.9038.7338.8537.8339.00
Rio Tinto PlcUSD95.03+0.74+0.7895.0295.0394.8195.82
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.47+0.05+0.489.469.479.359.50
RLX Technology American De.USD1.93+0.05+2.391.921.931.881.94
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.04-1.34-4.1430.9831.0830.8932.60
Roblox Ord Shs Class AUSD55.21+0.87+1.5955.1955.2353.9055.62
Rocket Companies Ord Shs C.USD15.99+0.49+3.1615.9916.0015.5116.25
Rockwell Automation AktieUSD492.93+10.60+2.20492.51492.99484.10492.99
Rogers Communications Non-.USD33.38-0.67-1.9733.3633.3933.3334.24
Rogers Ord ShsUSD166.20+1.58+0.96165.90167.03163.50167.27
ROLLINS ORDUSD41.72-0.56-1.3241.7141.7341.5742.12
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD335.92+1.12+0.33335.85336.11332.28336.92
Royal Bank of Canada Ord S.USD207.15+2.36+1.15206.98207.06204.70207.22
ROYAL CARIBBEAN CRUISES OR.USD318.37-3.07-0.96318.01318.77314.43321.00
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.USD31.25-0.07-0.2231.2531.2930.9031.63
RXO Ord ShsUSD27.27+0.06+0.2027.2227.2927.1327.91
Ryder System Ord ShsUSD261.40-3.10-1.17260.86261.92259.00264.49
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD412.34+3.78+0.93412.28412.62403.96412.51
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.70+1.05+1.4571.7273.7373.3973.70
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.24-0.07-1.036.236.246.186.32
Safehold Ord ShsUSD15.96-0.12-0.7615.8915.9515.8716.14
SALESFORCE.COMUSD155.48-2.45-1.55155.36155.55154.75157.69
Sally Beauty Aktie USD14.09-0.17-1.1914.0714.0913.9314.11
Samsara Ord Shs Class AUSD32.09-0.01-0.0332.0832.1131.3132.48
SandRidge Energy IncUSD13.80+0.01+0.0713.8013.8113.7613.95
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.66-0.77-1.7742.6542.6642.4543.12
SAP ADR Representing 1 Ord.USD153.34-1.56-1.01153.31153.40151.97153.75
Saratoga Investment Ord Sh.USD22.45+0.18+0.8122.2022.4722.3122.48
SASOL ADR REP 1 ORDUSD9.78+0.08+0.779.779.789.729.83
Savers Value Village Ord S.USD9.9300+0.0900+0.919.94009.97009.73509.9550
SCHLUMBERGER ORDUSD46.58+0.20+0.4346.5746.5946.4147.11
Schneider National Inc.USD36.01-0.83-2.2535.9335.9736.0036.95
Schweitzer Mauduit Interna.USD7.54-0.12-1.577.537.557.547.71
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD112.79-0.17-0.15112.79113.03111.65113.70
Scorpio Tankers Inc.USD69.73-0.37-0.5269.5770.2568.0069.87
Scotts Miracle Gro Ord ShsUSD66.52-1.18-1.7466.4466.7666.1367.40
Sea LtdUSD91.61-1.34-1.4491.5991.6590.1693.00
Seabridge Gold IncUSD25.77+0.41+1.6025.6025.9024.8025.83
Seadrill 2021 Ltd Register.USD38.98+0.30+0.7638.7939.0338.7840.12
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD53.33+0.13+0.2453.2653.2953.1953.98
See SES:xnys (SES AI Corpo.USD0.95-0.01-0.690.950.950.940.98
Select Energy Services Ord.USD19.71+0.08+0.4119.6919.7219.5519.88
SelectQuote Ord ShsUSD0.81+0.01+1.610.810.820.790.82
Sempra Energy Ord ShsUSD93.09-0.83-0.8893.0793.1192.4393.46
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.68-0.26-4.385.675.695.665.99
SENTINELONE CL A ORDUSD16.76+0.03+0.1816.7516.7716.4217.09
SEQUANS COMMUNICATIONS S A.USD3.38-0.04-1.283.353.523.353.47
Seritage Growth PropertiesUSD2.61+0.01+0.192.602.612.542.61
SERVICE COPR. INTL (SCI)USD75.78-0.76-0.9975.7875.8575.2276.27
SERVICENOW ORDUSD98.28-1.70-1.7098.2398.2796.9598.79
SFL ORDUSD10.32-0.05-0.4310.3010.3110.1010.36
SHAKE SHACK CL A ORDUSD55.13+0.34+0.6255.0955.1854.6355.38
SharkNinja Ord ShsUSD148.1+1.8+1.20148.0148.2145.4148.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.66+0.77+1.0077.6677.6777.0477.75
Sherwin-Williams AktieUSD342.41-1.90-0.55342.28342.56340.05345.99
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.10-1.13-2.3447.0047.1847.0048.67
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.72-0.17-0.2662.6062.7862.3362.87
Shopify Subordinate Voting.USD113.86-0.35-0.31113.81113.91112.14115.89
Shutterstock IncUSD13.8150-0.3150-2.2313.760013.850013.770014.0600
Sibanye Stillwater LimitedUSD8.55-0.07-0.818.548.558.438.68
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.42-2.46-2.8384.2984.4983.9987.52
Silgan Holdings Inc.USD46.48+0.22+0.4846.4346.4845.5346.59
SILVERCORP METAL ORDUSD10.36-0.56-5.1310.3610.3710.0410.84
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.40-0.69-3.2720.1820.9620.0820.88
SIMON PROPERTY GROUPUSD224.01-3.55-1.56223.82224.09222.54226.28
SiriusPoint Ord ShsUSD23.99+0.02+0.0823.9724.0723.8424.14
SiteOne Landscape Supply I.USD114.24-0.52-0.45114.07114.29113.43115.21
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.USD21.01+0.45+2.1920.9521.0820.4121.54
Sixth St SpecialtyUSD17.07-0.02-0.1317.0517.0717.0217.25
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 ShsUSD88.18+0.75+0.8688.1388.3486.9488.57
SL GREEN RLTY REIT ORDUSD52.11-0.20-0.3952.0352.1951.5352.44
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.25+0.11+0.4226.2226.2626.2526.76
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.69-0.48-1.0445.6745.6943.9146.33
SNAP ON ORD SHS USD400.52+2.16+0.54400.33400.85398.24401.49
SnapchatUSD4.41-0.01-0.234.404.414.364.47
Snowflake Ord Shs Class AUSD249.41-2.25-0.89249.27249.55246.01251.19
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)USD72.72+2.86+4.0972.5972.7872.5473.75
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.00-1.24-1.5876.9477.0676.8577.60
Sonoco Products Ord ShsUSD56.13+0.40+0.7156.0956.1555.4056.27
Sonoma Pharmaceuticals Inc.USD1.21-0.02-1.631.201.221.191.26
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.12-0.32-1.5420.1120.1220.0320.20
SOS Ltd - ADRUSD1.02-0.03-2.860.961.091.031.03
SOUTHERN COPPER ORDUSD173.19+4.74+2.81173.08173.34170.56174.95
SOUTHERN ORDUSD95.95-0.80-0.8395.9695.9895.3796.20
SOUTHWEST AIRLINESUSD51.45-0.15-0.2951.4251.4650.6851.57
Southwest Gas Holdings Ord.USD89.26-0.37-0.4189.1289.4088.8189.63
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.97+0.32+1.7917.9718.1017.4518.69
Spire Ord ShsUSD78.30-0.99-1.2478.2578.3478.1478.98
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.17+0.02+14.780.160.170.150.17
Spotify Technology Ord ShsUSD458.65-3.64-0.79458.00458.90452.24464.18
Sprinklr Ord Shs Class AUSD5.12-0.08-1.455.115.125.105.20
Sprott Physical Platinum &.USD12.55+0.02+0.1212.5212.5412.4312.68
Sprott Physical Silver Tru.USD19.18+0.66+3.5619.1719.1818.7419.28
Spruce Power Holding Ord S.USD2.61-0.03-1.142.612.692.612.62
SPX Technologies Ord ShsUSD243.1950+4.9850+2.09242.5200243.7000237.3500243.3300
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.80-1.18-1.8762.0062.3261.4463.33
STAG Industrial REIT Ord S.USD38.51-0.26-0.6838.5138.5538.3038.60
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.83+0.04+1.432.822.832.782.85
Standard Motor Products Or.USD39.36+0.35+0.9039.2739.4738.8239.36
STANLEY BLACK AND DECKER O.USD93.97+0.32+0.3493.9594.0492.9794.34
Star Group LPUSD12.95-0.04-0.2712.8013.2212.8013.05
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.54+0.06+0.3616.5316.5416.3616.57
STATE STREET STOCKUSD169.88-0.30-0.18169.88170.02169.01170.75
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.72+0.15+2.605.715.725.605.75
Stellus Capital Investment.USD8.38-0.08-0.918.298.398.358.54
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.87+0.39+5.157.728.027.487.93
Stepan Ord ShsUSD54.75+0.10+0.1854.7655.1454.0854.97
STERIS Ord ShsUSD209.87-3.38-1.58209.66210.06206.32211.70
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD73.81-0.98-1.3173.8073.8273.7875.00
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.35+1.00+1.1587.1887.5186.1187.38
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD316.42-13.23-4.01316.22316.52312.45327.00
StubHub Holdings Ord Shs C.USD12.8450-0.0550-0.4312.840012.850012.750013.1500
STURM RUGER ORDUSD38.17+0.28+0.7437.9238.1937.7538.23
Summit Hotel Properties In.USD7.01-0.04-0.577.007.017.007.12
Sun Life Financial Ord ShsUSD78.40+0.31+0.3978.3678.4277.9178.46
SUNCOR ENERGY ORDUSD53.93+0.12+0.2253.9253.9453.7554.49
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD67.92-0.64-0.9367.9168.1467.8668.55
Super Group Ord ShsUSD13.72-0.07-0.4713.7013.7213.5213.80
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 AUSD8.85+0.30+3.518.848.858.528.89
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.16-0.36-0.9637.2637.5736.8337.67
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.10-0.30-0.3683.0483.1082.4583.50
T1 Energy Ord ShsUSD9.2500+0.3700+4.179.25009.26008.78009.6200
TAIWAN SEMICONDUCTOR MNFTG.USD465.52+10.42+2.29465.32465.60453.09471.36
Takeda Pharmaceutical Co L.USD15.89-0.09-0.5615.8915.9015.8415.97
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.62+0.14+1.429.619.629.479.74
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.36-0.03-0.2213.3313.3613.3013.61
TANGER FACTORY REITUSD39.65-0.38-0.9439.5939.6539.4839.75
Tapestry Inc.USD145.57-0.99-0.68145.43145.67144.05147.35
Targa Resources Ord ShsUSD272.92+1.57+0.58272.82273.07270.98274.61
TARGET ORDUSD130.61-3.31-2.47130.52130.71129.68133.86
Taseko Mines Ord ShsUSD6.45+0.09+1.346.446.456.346.50
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD67.16-0.72-1.0767.1567.1967.1667.95
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.31+4.01+2.02202.18202.43197.81203.42
Team Inc.USD16.63-0.25-1.4816.5817.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.27+1.04+1.5966.2566.2965.7866.43
TECK RESOURCES CL B ORDUSD59.64+1.45+2.4959.6459.6658.8459.91
Tecnoglass Ord ShsUSD45.84-0.22-0.4845.7745.8945.7947.11
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD66.43+0.44+0.6765.7966.5164.6566.60
Tekla Healthcare Investors.USD22.07+0.10+0.4622.0222.2021.9122.13
Teladoc Health Inc.USD8.60-0.10-1.098.598.608.438.65
TELECOM ARGENTINA SAUSD12.85-0.03-0.2312.8512.9012.6513.13
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD662.03+20.81+3.25661.21663.20646.79665.01
TELEFLEX ORDUSD125.62-1.87-1.47125.53125.89125.14127.21
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.25-0.42-3.0713.2513.2613.2413.50
Telephone and Data Systems.USD37.31-0.56-1.4837.2937.4436.8038.03
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.64-0.16-1.4410.6310.6410.5810.77
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.38-0.07-0.808.388.398.338.49
Tenet Healthcare Corp.USD185.5100-1.6600-0.89185.3000185.9300183.9300187.8000
Tenneco Ord Shs Class AUSD35.78+0.02+0.0635.5735.8534.9435.78
Teradata Corporation Aktie.USD34.17-0.15-0.4434.1634.2133.5534.46
Terex Ord ShsUSD72.28-1.29-1.7672.2372.4772.2874.29
TERNIUM ADR REPRESENTING T.USD42.74-0.78-1.8042.6842.8142.6844.17
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.44+0.06+0.5311.4211.4411.3111.56
Teucrium Soybean FundUSD24.08-0.14-0.5824.0724.1324.0824.16
TEVAUSD33.10-0.21-0.6333.0833.1133.0133.33
Texas Pacific Land USD435.57+15.59+3.71434.86436.27415.72437.58
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.76+0.61+0.6890.7190.8589.7390.89
TFI International IncUSD142.7000-1.1600-0.81142.5900142.8000142.3000144.2300
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 ORDUSD41.37-0.16-0.3941.4041.5840.9541.63
The Magnum Ice Cream Compa.USD17.40-0.17-0.9417.3917.4017.3217.47
The Travelers Companies In.USD331.33-0.56-0.17331.31331.55328.00332.77
The Walt Disney Co.USD96.87-1.01-1.0396.8796.8996.6597.60
Thermo Fisher Scientific O.USD498.74-7.69-1.52498.48499.00495.10508.38
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.16-2.76-3.5076.1376.2873.9278.05
TIC Solutions Ord ShsUSD8.08-0.09-1.108.078.087.988.15
Tidewater Ord ShsUSD66.71+0.11+0.1766.6466.7966.5867.33
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.20+0.31+7.974.204.294.004.29
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD145.67+2.17+1.51145.56145.78143.51145.69
TITAN INTERNATIONAL ORDUSD7.77-0.08-1.027.747.767.747.87
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.82+0.59+0.39151.72151.85149.61151.82
TKO Group Holdings Ord Shs.USD203.68-7.94-3.75203.43203.94203.19210.85
Toast IncUSD27.81-0.35-1.2427.8127.8227.7028.60
TOL BROTHERSUSD164.38-0.51-0.31164.22164.64163.27164.98
Toro Ord ShsUSD96.88-0.78-0.8096.7596.9496.4997.77
TORONTO DOMINION ORDUSD121.38+1.05+0.87121.37121.39120.15121.49
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.13+0.5623.5524.01
TotalEnergies ADRUSD77.23+0.53+0.6977.1977.2476.9277.42
TOYOTA MOTOR ADRUSD167.92-3.44-2.01167.91168.01167.33168.69
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.11-0.22-1.2717.1017.1216.9617.79
Trane Technologies Ord ShsUSD492.10+11.75+2.45491.65492.34482.88492.56
TransDigm Group Ord ShsUSD1 320.98-2.46-0.191 319.281 320.981 312.271 333.26
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.08+0.04+0.695.075.085.065.18
Travel Leisure Ord ShsUSD76.12-1.60-2.0676.0576.2975.9077.23
Trex Ord ShsUSD50.13+0.44+0.8950.0750.2248.6650.34
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 ShsUSD3.5500+0.0100+0.283.54003.55003.47003.5900
TRINET GROUP ORDUSD49.58-1.07-2.1149.4449.7249.3850.41
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.82-0.29-0.9629.8029.8429.5230.30
TriplePoint Venture Growth.USD4.91+0.08+1.554.884.904.824.91
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.47+0.03+0.476.456.466.466.71
Truist Financial Ord ShsUSD50.24-0.35-0.6850.2350.2549.6150.38
Trulieve Cannabis Subordin.USD9.4101+0.1701+1.849.41009.48009.10009.4700
TRX Gold Ord ShsUSD0.85+0.01+0.590.840.850.830.86
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD82.68+0.80+0.9882.5082.7081.0682.82
Twenty One Capital Ord Shs.USD5.015-0.295-5.564.9805.0004.9655.159
TWILIO INCUSD201.05+2.28+1.15200.01200.73194.47202.68
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD287.19-3.56-1.22286.41287.34284.82290.98
Tyson Foods Ord Shs Class .USD57.30-1.35-2.3057.3057.3157.2358.51
Uber Technologies Ord Shs .USD73.70-1.81-2.3973.6773.7173.3375.03
Ubiquiti Ord ShsUSD541.46-4.27-0.78540.86543.04532.79551.50
UBSGROUPUSD49.61+0.12+0.2449.6049.6149.3749.83
UDR AktieUSD39.72-0.41-1.0239.7239.7439.5740.02
UGI ORDUSD34.74-0.15-0.4334.7134.7634.4334.77
UiPath Inc.USD10.66-0.02-0.2210.6510.6610.4810.85
UL Solutions Ord Shs Class.USD100.50+0.43+0.43100.53100.9698.63101.62
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.19+0.01+0.086.186.196.116.24
Unifirst Ord ShsUSD264.26+0.32+0.12262.91264.71263.25264.50
Unilever ADR Reptg 1 Ord S.USD60.17-1.03-1.6860.1860.1960.0160.38
UNION PACIFIC (UNP)USD270.33-2.37-0.87270.09270.45268.78273.29
Unisys Ord ShsUSD3.64-0.15-3.963.633.643.623.87
UNITED MICROELECTRONUSD26.75-0.09-0.3426.7526.7626.1427.09
United Natural Foods Inc.USD46.04-0.15-0.3245.8546.0745.3846.16
United Parcel ServiceUSD106.45-1.56-1.44106.42106.48106.20108.15
United Rentals Ord ShsUSD1 125.55+2.88+0.261 124.341 125.861 120.011 133.28
United States AntimonyUSD7.1650+0.2050+2.957.16007.17006.93007.2750
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD417.42-2.40-0.57417.29417.55413.25422.74
Unity Software Ord ShsUSD28.46+0.15+0.5328.4428.4827.8028.90
Universal Corp.USD52.26-0.70-1.3252.2452.3252.1852.94
Universal Health Realty In.USD43.25-0.63-1.4443.1843.3543.0343.44
Universal Health Services .USD147.24+0.22+0.15147.12147.31145.30147.51
Universal Security Instrum.USD4.66+0.09+1.924.594.734.544.75
Unum Ord ShsUSD90.24+0.57+0.6390.2190.2888.9590.57
Unusual Machines IncUSD22.0250+2.7950+14.5321.930022.070020.050023.3700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.36+0.04+3.031.361.371.311.37
URANIUM ENERGY ORDUSD10.67-0.17-1.5210.6610.6710.4010.76
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.80+0.04+0.0760.8260.8360.2260.87
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.09+0.06+0.2326.0726.5026.0926.29
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.30+0.20+9.292.292.302.072.33
V2X Inc.USD74.1900+3.1600+4.4574.030074.230071.155074.5439
VAALCO ENERGY ORDUSD4.99+0.04+0.714.984.994.935.02
Valaris Ord ShsUSD75.35+0.82+1.1075.2575.4474.9776.85
VALE ADR REPTG ONE ORDUSD15.01-0.02-0.1315.0015.0114.8715.07
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD261.03-5.29-1.99260.99261.21260.60269.69
Valhi Ord ShsUSD14.76+0.01+0.0714.5915.12
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 ORDUSD174.50-1.73-0.98174.28174.58172.86176.34
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD88.96+0.18+0.2088.9389.0187.9089.01
Venture Global IncUSD11.27+0.12+1.0311.2611.2711.1611.37
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD124.7500+1.1700+0.95124.4800125.3500120.5185124.9899
Veralto Ord ShsUSD87.65-0.54-0.6187.6487.7887.0388.09
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.10-2.01-4.5542.0942.1042.0044.36
Vermilion Energy Ord ShsUSD9.27+0.05+0.549.269.279.239.41
Versigent Ord ShsUSD40.4000+1.0000+2.5440.310040.460039.740040.9300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.76+0.02+0.861.751.761.741.80
Vertiv Holdings CoUSD323.32+16.35+5.33323.32323.55310.00325.81
VF Ord ShsUSD16.48-0.22-1.3216.4716.4816.3816.82
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.59-0.60-2.1926.5826.5926.5427.03
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.15+0.18+1.3913.1513.1613.0013.22
Virgin Galactic Holdings I.USD2.88-0.07-2.212.872.882.873.01
Virtus AllianzGI Artificia.USD27.89+0.11+0.4027.7228.1227.7728.06
Virtus AllianzGI Diversifi.USD28.34+0.41+1.4727.9228.6128.0528.34
Virtus AllianzGI Equity & .USD26.86+0.27+1.0226.5426.8426.5626.87
Visa Inc.USD342.20+0.55+0.16342.20342.28339.12342.68
Vishay Intertechnology Ord.USD52.62-3.66-6.5052.5752.7450.8252.89
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD164.36+1.98+1.22164.30164.42160.56165.45
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.8800-0.0200-0.1315.850015.890015.790016.2100
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3450+0.0750+2.293.34003.35003.21403.3600
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.38-0.04-2.821.381.421.341.41
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.56+0.05+0.1339.5539.5839.0039.67
Voyager Technologies Ord S.USD31.0500+0.8700+2.8831.020031.320029.970032.1100
Vulcan Materials AktieUSD300.75-3.08-1.01300.54300.95299.39306.59
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.13-0.43-0.5972.0672.1271.4472.22
W&T Offshore Inc.USD3.23+0.03+0.783.223.233.193.28
Wal-Mart Stores Inc.USD113.97-0.64-0.55113.94113.96113.35114.61
Walker & Dunlop Ord ShsUSD54.04+0.21+0.3953.8954.1253.1354.29
Wallbox Ord Shs Class AUSD3.70-0.08-2.123.673.943.683.71
Washington Prime Group Ord.USD--
Waste Connection USD165.98-1.16-0.69165.90166.05165.34166.90
Waste Management Ord ShsUSD222.40-0.97-0.43222.42222.73221.03223.42
Water Corp Ord ShsUSD365.83-3.04-0.82365.49366.17364.56374.02
Wayfair Ord Shs Class AUSD92.04-3.60-3.7691.8292.2191.2895.48
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.24-1.20-1.01117.20117.24116.78117.90
Wells Fargo & Co.USD83.53+0.02+0.0283.5283.5382.5383.80
WELLTOWER ORDUSD228.12+0.39+0.17227.98228.21225.16228.36
WESCO International Inc.USD348.89+5.43+1.58348.58349.68344.68349.55
West Fraser Timber Ord ShsUSD67.01-0.71-1.0566.9167.1066.4067.33
West Pharmaceutical Servic.USD353.61-1.07-0.30352.96354.12350.66354.86
Western Alliance Ord ShsUSD82.18-0.70-0.8482.1082.2181.6882.63
Western Copper and Gold Co.USD2.26+0.04+1.972.262.272.202.28
WESTERN UNION ORDUSD7.60-0.04-0.467.597.607.547.67
WESTINGHOUSE AI (WAB)USD270.95+2.65+0.99270.64271.07268.35272.82
Westlake Chemical Partners.USD22.69+0.16+0.6922.0423.1722.6922.96
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.06-1.09-5.4118.3919.4318.8420.10
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD135.21-1.52-1.11134.71135.34133.70136.22
WeyerhaeuSer REITUSD23.83-0.79-3.2123.8323.8423.8024.59
Wheaton Precious Metals Ak.USD110.65-0.28-0.25110.51110.73109.10111.84
Wheels Up Experience Ord S.USD8.23+0.04+0.438.198.267.968.33
WHIRLPOOL ORDUSD37.86-0.14-0.3737.7637.9137.3338.13
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.74-0.32-0.4374.7274.7574.3575.60
Williams Sonoma Ord ShsUSD236.23-3.94-1.64235.98236.49234.61238.53
Winnebago Industries Ord S.USD31.17-0.35-1.1131.1631.2630.2831.21
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD49.15+4.91+11.0949.0749.2244.9950.39
Wolverine World Wide Ord S.USD16.38+0.04+0.2416.3616.4016.0816.44
Woodside PetroleumUSD19.39+0.30+1.5719.3819.3919.3019.43
Woori Financial Group Inc.USD56.98-0.92-1.5956.8757.2456.7257.25
Workiva Inc.USD48.51-0.32-0.6648.4148.5147.8449.21
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.60-0.17-0.3253.5553.8153.2354.00
Worthington Steel Ord ShsUSD34.69-0.47-1.3434.6834.8034.5635.44
WPP ADR Representing 5 Ord.USD15.68-0.55-3.3915.6715.6915.6515.91
WR Berkley Ord ShsUSD70.89-0.12-0.1770.8770.8970.3771.28
WW Grainger Ord ShsUSD1 371.76+18.47+1.361 370.521 373.591 349.401 377.90
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.57-0.09-0.5117.5617.6617.4817.66
XCEL ENERGY ORDUSD80.83-1.15-1.4080.8380.8580.7181.71
Xerox Holdings Ord ShsUSD3.10-0.05-1.433.103.113.083.18
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.14+0.34+2.6613.1313.1412.7713.25
XPO Logistics Ord ShsUSD203.44-2.70-1.31203.09203.62201.46207.97
Xylem IncUSD117.65+0.92+0.79117.57117.69116.49117.78
Yalla Group Ltd. - ADRUSD5.52-0.10-1.785.465.525.525.70
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.21-1.03-2.0549.1349.2948.6750.03
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.9400+0.8300+3.4424.930025.080023.510025.4170
YPF Sociedad Anonima ADR E.USD45.63+0.38+0.8445.5545.6245.3246.01
Yum China Holdings Inc.USD40.85-0.02-0.0540.8340.8840.6741.06
Yum! Brands Inc.USD158.44+0.20+0.12158.37158.56157.08158.87
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.13+0.40+8.454.975.314.765.13
Zeta Global Holdings CorpUSD19.4000-0.3300-1.6719.390019.410019.310019.7399
ZIM Integrated Shipping Se.USD25.96+0.05+0.1725.8525.9625.7026.07
ZIMMER HOLDINGS INCUSD84.79-6.45-7.0784.7884.9984.0589.57
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.84-0.03-0.783.823.843.743.91
Zoetis Ord Shs Class AUSD71.71-1.54-2.1071.6871.7271.6873.56
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.22+0.04+0.1622.2122.2221.9822.28
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nehéz helyzetben az európai autógyártók

ELEMZÉS
Nagy András  2026. június 30.
Nehéz helyzetben az európai autógyártók
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF356.08+1.03HUF
USDHUF311.97+0.66HUF
OTP46 020+1.10HUF
MOL3 716+1.09HUF
RICHTER12 160+0.75HUF
MTELEKOM2 626-0.76HUF
ERSTE BANK AG116.80+1.65EUR
BUX140 214.82+0.81
DAX24 904.77+1.13EUR

TermékUtolsó árVált.%Deviza 
BUX140 214.82+0.81
DAX24 904.77+1.13EUR
ATX6 447.81+1.51

TermékUtolsó árVált.%Deviza 
OTP46 020+1.10HUF
MOL3 716+1.09HUF
RICHTER12 160+0.75HUF
MTELEKOM2 626-0.76HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
GSPARK15.35-2.23EUR

TermékUtolsó árVált.%Deviza 
EURHUF356.08+1.03HUF
CHFHUF385.93+0.44HUF
USDHUF311.97+0.66HUF
EURUSD1.1419-0.02USD
EURCHF0.9221-0.07CHF
EURGBP0.8619+0.08GBP

TermékUtolsó árVált.%Deviza 
EBDAXTL1625 610+25.98HUF
EBSILVTL0454 133+21.81HUF
EBNDQTL3012 111+17.91HUF
EBNDQTS195 571-29.33HUF
EBVWTL29188-23.89HUF
EBDAXTS1223 850-21.46HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.704.24+0.93EUR
ISHARES CORE MSCI WORLD UC.124.96+0.87EUR
Vanguard FTSE All-World UC.165.04+0.98EUR
BTCetc Bitcoin Exchange Tr.45.51-1.39EUR
iShares NASDAQ 100 UCITS E.1513+2.15EUR

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

Tovább emelték az S&P 500 célárát

Az RBC Capital Markets 7.900-ról 8.150-re emelte az S&P 500 index 12 hónapos célárát. Az elemzőház ezt azzal magyarázta, hogy kedvezőnek...

2026. június 30.

Támogatott áron kaphatóak a fogyássegítő készítmények az USA-ban

Holnaptól a Medicare egészségbiztosítási rendszer...

2026. június 30.

Történelmi csúcson zárt a Dow Jones

Az elmúlt időszakban erős volt az inkább hagyományos...

2026. június 30.

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

Történelmi csúcson zárt a Dow Jones

Az elmúlt időszakban erős volt az inkább hagyományos részvényeket tömörítő Dow Jones teljesítménye. Ez olyannyira igaz, hogy a napokban új...

2026. június 30.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

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

PODCAST

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

2026. június 29.

Chart

OTP: Újra csúcson

CHART

Az OTP az elmúlt napokban új történelmi csúcsra, 46.000 forintra emelkedett. Az európai bankindex...

2026. június 29.

MOL: Tovább esik

CHART

Továbbra is a csökkenő trend a meghatározó a MOL árfolyamánál. Támasz 3.600...

2026. június 29.

Richter: Kitört

CHART

Múlt héten kitört a csökkenő trendcsatornából a Richter árfolyama, miután az MACD...

2026. június 29.

MTel: Elmúlt a vételi erő

CHART

Pénteken volt a Magyar Telekom sajátrészvény-visszavásárlási programjának utolsó...

2026. június 29.

BUX: Csúcs alatti oldalazás

CHART

A BUX index megközelítette ugyan, de nem érte el a történelmi csúcsot. A következő napokban a...

2026. június 29.

S&P 500: Elestek a támaszok

CHART

A hét elején még a 7.517 pontos szint áttörésével próbálkozott az S&P 500, de ez...

2026. június 26.

Videó

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

Átbeszéltük az arany jelenlegi helyzetét, szó volt az elmúlt hónapok gyengélkedéséről,...

2026. június 18.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.

Elemzés

Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

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

ELEMZÉS

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

2026. június 2.

Podcast

Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

PODCAST

Az amerikai jegybank szerepét betöltő FED nem túl valószínű, hogy változtat majd a kamaton....

2026. június 17.
26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.

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