Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.88 | +0.05 | +1.59 | 2.75 | 2.98 | 2.70 | 2.92 | |
| 3M Co. | USD | 158.01 | -1.14 | -0.72 | 157.34 | 158.00 | 156.43 | 159.90 | |
| A K A BRANDS HOLDING ORD | USD | 10.40 | -0.39 | -3.61 | 4.58 | 13.75 | 10.76 | 11.14 | |
| A.O. Smith Aktie | USD | 61.32 | -1.14 | -1.82 | 55.82 | 61.65 | 61.15 | 62.43 | |
| A10 Networks Inc. | USD | 36.51 | +0.07 | +0.19 | 35.97 | 37.16 | 35.51 | 37.31 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 95.83 | +0.20 | +0.21 | 95.65 | 96.85 | 95.74 | 98.14 | |
| ABBVIE ORD | USD | 254.64 | -0.12 | -0.05 | 254.00 | 257.98 | 254.27 | 260.35 | |
| ABERCROMBIE AND FITCH CL A. | USD | 89.03 | -0.74 | -0.82 | 88.55 | 89.01 | 87.23 | 91.18 | |
| Abundia Global Impact Grou. | USD | 0.960 | -0.019 | -1.92 | 0.950 | 1.100 | 0.941 | 1.020 | |
| ACCENTURE CL A ORD | USD | 142.10 | +5.14 | +3.75 | 142.00 | 143.73 | 140.39 | 143.97 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.02 | +0.06 | +6.14 | 0.92 | 1.11 | 0.94 | 1.05 | |
| ADC Therapeutics Ord Shs | USD | 1.37 | +0.12 | +9.20 | 1.23 | 1.37 | 1.23 | 1.44 | |
| ADECOAGRO ORD | USD | 9.61 | +0.13 | +1.37 | 8.24 | 9.85 | 9.42 | 9.79 | |
| Adient Plc | USD | 19.2050 | -0.2050 | -1.06 | 18.9800 | 19.5000 | 19.1000 | 19.6400 | |
| ADT Ord Shs | USD | 6.92 | +0.17 | +2.52 | 6.84 | 6.94 | 6.76 | 6.94 | |
| Advance Auto Parts Aktie | USD | 55.88 | -0.45 | -0.80 | 55.80 | 56.84 | 55.60 | 57.73 | |
| ADVANSIX ORD | USD | 20.99 | +0.89 | +4.43 | 20.66 | 21.34 | 20.24 | 21.01 | |
| Aegon ADR | USD | 8.75 | -0.05 | -0.51 | 8.60 | 9.58 | 8.72 | 8.81 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.62 | +0.05 | +0.34 | 14.61 | 14.68 | 14.58 | 14.64 | |
| Aeva Technologies Ord Shs | USD | 21.57 | -2.63 | -10.87 | 21.55 | 21.92 | 21.10 | 23.43 | |
| AEVEX Ord Shs Class A | USD | 17.40 | -2.20 | -11.22 | 17.39 | 17.47 | 17.24 | 20.23 | |
| AFLAC ORD | USD | 121.49 | +1.02 | +0.85 | 119.67 | 123.62 | 119.05 | 122.80 | |
| AG Mortgage Investment Tru. | USD | 7.71 | -0.04 | -0.52 | 7.65 | 7.99 | 7.69 | 7.79 | |
| AGCO ORD | USD | 113.73 | -4.59 | -3.88 | 112.04 | 115.74 | 112.31 | 118.00 | |
| AgEagle Aerial Systems Inc. | USD | 0.80 | -0.05 | -5.85 | 0.79 | 0.87 | 0.79 | 0.84 | |
| AGILENT TECHNOLOGIES ORD | USD | 131.13 | +0.53 | +0.41 | 129.17 | 136.17 | 129.99 | 132.79 | |
| agilon health Ord Shs | USD | 107.35 | -0.25 | -0.23 | 105.40 | 109.57 | 103.89 | 110.18 | |
| Agnico Eagle Mines Limited | USD | 150.33 | -4.61 | -2.98 | 149.10 | 151.60 | 148.89 | 156.31 | |
| Agree Realty REIT Ord Shs | USD | 78.39 | +1.22 | +1.58 | 78.03 | 78.75 | 77.73 | 79.29 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 305.04 | -3.82 | -1.24 | 303.14 | 305.00 | 304.97 | 311.60 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 166.10 | -4.80 | -2.81 | 163.67 | 169.07 | 162.05 | 171.10 | |
| Alamos Gold Ord Shs Class . | USD | 30.50 | -1.07 | -3.39 | 30.21 | 33.43 | 30.27 | 31.71 | |
| ALASKA AIR GROUP ORD | USD | 49.11 | -1.31 | -2.59 | 48.26 | 50.79 | 48.61 | 52.00 | |
| Albany International Ord S. | USD | 73.62 | -0.37 | -0.49 | 73.08 | 74.02 | 70.54 | 74.48 | |
| ALBEMARLE ORD | USD | 129.03 | -4.77 | -3.57 | 128.88 | 130.00 | 127.27 | 131.97 | |
| Albertsons Companies Inc | USD | 14.13 | -0.05 | -0.35 | 14.10 | 14.34 | 14.05 | 14.65 | |
| Alcoa Ord Shs | USD | 49.00 | -0.87 | -1.74 | 48.50 | 49.50 | 47.65 | 49.52 | |
| ALCON AG | USD | 66.88 | -1.45 | -2.12 | 65.57 | 68.19 | 65.99 | 69.00 | |
| Alexandria Real Estate Equ. | USD | 49.41 | -0.46 | -0.92 | 49.41 | 49.79 | 49.33 | 51.50 | |
| Algonquin Power Utilities . | USD | 5.61 | +0.03 | +0.45 | 5.14 | 5.88 | 5.56 | 5.68 | |
| Alibaba Group Holding Ltd. | USD | 98.11 | +0.20 | +0.20 | 98.03 | 98.30 | 97.39 | 99.74 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 183.19 | -8.87 | -4.62 | 180.51 | 183.30 | 178.71 | 191.40 | |
| Allegion Ord Shs | USD | 139.34 | -0.80 | -0.57 | 138.74 | 139.82 | 138.26 | 141.02 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 23.60 | -0.46 | -1.91 | 23.19 | 24.02 | 23.39 | 24.06 | |
| Allison Transmission Holdi. | USD | 114.17 | -2.43 | -2.08 | 113.63 | 114.65 | 113.40 | 115.90 | |
| Allstate Corp. | USD | 251.49 | +3.12 | +1.25 | 251.53 | 255.86 | 251.27 | 257.67 | |
| ALLY FINANCIAL ORD | USD | 45.38 | -0.85 | -1.84 | 45.06 | 45.60 | 45.25 | 46.58 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 152.22 | -5.32 | -3.38 | 152.12 | 179.48 | 149.31 | 157.65 | |
| ALPHA PRO TECH ORD | USD | 5.12 | -0.38 | -6.91 | 4.68 | 6.29 | 5.10 | 5.65 | |
| Alpine Income Property Tru. | USD | 20.06 | -0.48 | -2.31 | 18.75 | 20.44 | 20.04 | 20.90 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 25.72 | -0.50 | -1.91 | 25.31 | 26.15 | 24.30 | 26.77 | |
| Altria Group Inc. | USD | 72.95 | +1.07 | +1.49 | 72.73 | 73.90 | 72.38 | 74.04 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.23 | -0.42 | -11.40 | 3.17 | 3.28 | 3.22 | 3.72 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.00 | -0.07 | -2.28 | 3.01 | 3.15 | 3.00 | 3.13 | |
| Ambow Education American D. | USD | 2.27 | -0.01 | -0.44 | 1.93 | 2.47 | 2.21 | 2.27 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.73 | -0.02 | -0.86 | 1.70 | 1.76 | 1.65 | 1.74 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 44.48 | -0.15 | -0.33 | 44.00 | 44.45 | 44.21 | 45.39 | |
| Amentum Holdings Ord Shs | USD | 21.18 | -1.07 | -4.81 | 20.20 | 22.78 | 21.15 | 22.72 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 114.41 | +1.42 | +1.26 | 112.71 | 116.43 | 113.99 | 116.40 | |
| Ameresco | USD | 25.46 | -1.59 | -5.88 | 23.23 | 28.06 | 24.85 | 26.44 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.14 | +0.01 | +0.04 | 25.64 | 28.03 | 25.88 | 26.38 | |
| American Assets Trust REIT. | USD | 24.97 | -0.20 | -0.78 | 24.69 | 25.30 | 24.93 | 25.48 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.53 | +0.03 | +0.15 | 16.01 | 16.53 | 16.34 | 16.96 | |
| AMERICAN ELECTRIC POWER OR. | USD | 137.53 | +1.55 | +1.14 | 136.14 | 138.97 | 137.29 | 140.58 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 349.59 | -6.44 | -1.81 | 349.00 | 351.74 | 349.24 | 359.59 | |
| AMERICAN FINANCIAL GROUP O. | USD | 142.71 | +0.68 | +0.48 | 140.66 | 145.30 | 142.07 | 145.19 | |
| American Homes 4 Rent REIT. | USD | 34.00 | +0.24 | +0.70 | 33.65 | 34.33 | 33.73 | 34.54 | |
| American International Gro. | USD | 81.06 | +0.31 | +0.38 | 80.28 | 81.00 | 80.98 | 82.45 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 83.14 | +0.04 | +0.04 | 82.75 | 83.56 | 82.94 | 85.63 | |
| AMERICAN TOWER CORP. | USD | 165.21 | +3.10 | +1.91 | 164.85 | 166.10 | 163.93 | 166.42 | |
| AMERICAN WATER WORKS ORD | USD | 134.83 | +1.74 | +1.31 | 134.30 | 135.26 | 134.26 | 138.42 | |
| American Well Corp. | USD | 9.06 | -0.23 | -2.48 | 7.93 | 9.25 | 8.95 | 9.25 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.39 | -0.50 | -10.14 | 4.39 | 4.80 | 4.32 | 4.81 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 508.04 | +0.54 | +0.11 | 507.84 | 516.73 | 505.77 | 512.70 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 158.61 | -8.20 | -4.92 | 158.00 | 158.30 | 156.24 | 163.33 | |
| Amprius Technologies Ord S. | USD | 11.75 | -1.35 | -10.28 | 11.81 | 11.95 | 11.70 | 12.72 | |
| AMTD Digital 5 American De. | USD | 1.53 | -0.05 | -3.16 | 1.50 | 1.55 | 1.52 | 1.58 | |
| ANGLOGOLD ORD | USD | 82.03 | -2.02 | -2.40 | 80.90 | 86.20 | 80.99 | 84.20 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 79.73 | +0.35 | +0.44 | 78.74 | 83.75 | 79.70 | 82.00 | |
| Annaly Capital Management . | USD | 22.68 | -0.31 | -1.35 | 22.49 | 22.87 | 22.67 | 23.10 | |
| Annovis Bio Ord Shs | USD | 1.93 | -0.05 | -2.28 | 2.00 | 2.10 | 1.92 | 2.15 | |
| Antero Midstream Ord Shs | USD | 22.72 | +0.64 | +2.90 | 21.80 | 24.77 | 22.22 | 22.88 | |
| Antero Resources Aktie | USD | 35.25 | +0.57 | +1.63 | 35.06 | 35.86 | 34.64 | 35.68 | |
| Aon Ord Shs Class A | USD | 359.74 | +2.83 | +0.79 | 356.20 | 363.79 | 357.07 | 366.45 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.94 | +0.01 | +0.17 | 2.68 | 2.99 | 2.94 | 2.99 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.23 | -0.06 | -0.58 | 10.14 | 10.31 | 10.19 | 10.33 | |
| Apollo Global Management O. | USD | 119.32 | -2.85 | -2.33 | 118.28 | 121.42 | 118.55 | 122.82 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.33 | -0.25 | -1.51 | 16.05 | 16.69 | 16.32 | 16.70 | |
| Applied Industrial Technol. | USD | 315.3 | -13.3 | -4.04 | 310.6 | 320.9 | 314.3 | 326.8 | |
| Aptiv Ord Shs | USD | 58.86 | -0.87 | -1.46 | 57.81 | 60.00 | 58.15 | 59.58 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 4.93 | -0.05 | -1.00 | 4.96 | 5.09 | 4.93 | 5.08 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 63.17 | -2.18 | -3.34 | 61.92 | 64.40 | 63.12 | 65.08 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 4.92 | -0.45 | -8.38 | 4.94 | 4.96 | 4.83 | 5.35 | |
| Archer Daniels Midland Akt. | USD | 78.19 | +0.26 | +0.33 | 78.24 | 79.50 | 76.73 | 79.01 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 30.26 | +0.28 | +0.93 | 29.80 | 30.84 | 29.73 | 30.63 | |
| Ares Commercial Real Estat. | USD | 4.44 | -0.10 | -2.10 | 4.42 | 4.81 | 4.43 | 4.59 | |
| ARGAN ORD | USD | 663.16 | -62.08 | -8.56 | 653.23 | 663.17 | 631.09 | 704.71 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 15.19 | -0.79 | -4.94 | 15.18 | 16.71 | 15.00 | 16.32 | |
| ARISTA NETWORKS INC. | USD | 166.44 | -6.84 | -3.95 | 165.40 | 166.00 | 162.59 | 169.23 | |
| Arlo Technologies Ord Shs | USD | 13.17 | -0.03 | -0.19 | 13.00 | 13.40 | 13.02 | 13.92 | |
| ARMOUR Residential REIT Or. | USD | 16.99 | -0.19 | -1.11 | 17.00 | 17.04 | 16.86 | 17.23 | |
| ARROW ELECTRONICS ORD SHS | USD | 193.87 | -3.95 | -2.00 | 193.09 | 194.56 | 189.86 | 195.00 | |
| ARTHUR J GALLAGHER ORD | USD | 254.69 | +4.92 | +1.97 | 251.35 | 257.98 | 252.00 | 256.63 | |
| Artisan Partners Asset Man. | USD | 36.03 | -0.16 | -0.43 | 35.49 | 36.66 | 36.00 | 36.81 | |
| Asana Inc | USD | 7.49 | +0.28 | +3.81 | 7.42 | 7.86 | 7.31 | 7.85 | |
| ASE Industrial Holdings Co. | USD | 39.61 | -3.72 | -8.58 | 39.50 | 39.60 | 38.82 | 40.95 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.13 | -0.06 | -1.88 | 2.96 | 3.41 | 3.08 | 3.20 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.15 | -0.32 | -5.85 | 5.09 | 5.69 | 5.04 | 5.35 | |
| ASSURANT ORD | USD | 280.10 | +0.82 | +0.29 | 278.55 | 284.97 | 279.02 | 284.12 | |
| ASTRAZENECA | USD | 193.07 | +2.91 | +1.53 | 191.00 | 193.40 | 191.60 | 193.79 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 21.06 | +0.48 | +2.33 | 21.07 | 21.15 | 20.86 | 21.27 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 69.27 | -1.18 | -1.67 | 68.68 | 69.80 | 67.50 | 70.45 | |
| Atlas Crest Investment Ord. | USD | 11.52 | +0.17 | +1.50 | 11.35 | 11.72 | 11.38 | 11.59 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 177.62 | +3.79 | +2.18 | 174.92 | 180.69 | 174.98 | 179.79 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.65 | +0.02 | +0.11 | 14.84 | 20.00 | 18.41 | 19.11 | |
| AUTOZONE ORD | USD | 3 076.88 | +119.17 | +4.03 | 3 028.74 | 3 100.00 | 2 986.47 | 3 093.70 | |
| AVALONBAY COMMUNITIES REIT | USD | 195.49 | +1.14 | +0.59 | 194.73 | 195.94 | 194.96 | 198.63 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 10.20 | -0.17 | -1.64 | 9.92 | 10.38 | 10.05 | 10.57 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 164.40 | -1.65 | -0.99 | 163.73 | 164.88 | 164.29 | 168.88 | |
| Avient Ord Shs | USD | 38.10 | -0.79 | -2.03 | 37.53 | 38.77 | 37.94 | 39.32 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.08 | -0.51 | -7.67 | 5.52 | 6.61 | 5.98 | 6.53 | |
| Avista Ord Shs | USD | 41.23 | +0.57 | +1.40 | 40.62 | 41.24 | 40.97 | 42.04 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.58 | -0.05 | -0.89 | 4.75 | 6.05 | 5.01 | 5.69 | |
| Axalta Coating Systems Ord. | USD | 34.25 | -0.76 | -2.17 | 33.74 | 35.03 | 34.24 | 35.30 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 98.48 | -2.25 | -2.23 | 97.00 | 100.20 | 98.45 | 100.85 | |
| Azul SA | USD | 9.10 | -0.13 | -1.41 | 7.96 | 10.31 | 9.00 | 9.30 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.96 | -0.01 | -0.13 | 3.90 | 4.09 | 3.94 | 4.07 | |
| B2GOLD ORD | USD | 3.94 | -0.12 | -2.84 | 3.90 | 4.04 | 3.88 | 4.05 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 146.9 | -2.9 | -1.90 | 146.6 | 147.5 | 144.9 | 148.3 | |
| Baker Hughes Co. | USD | 54.47 | +1.22 | +2.29 | 54.57 | 55.00 | 53.27 | 54.89 | |
| Bakkt Holdings Inc | USD | 8.25 | -0.36 | -4.18 | 8.14 | 8.70 | 8.07 | 8.68 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.57 | +0.01 | +0.05 | 20.26 | 20.93 | 20.53 | 20.83 | |
| Banco BBVA Argentina ADR | USD | 20.08 | -0.68 | -3.28 | 19.50 | 20.47 | 20.04 | 21.18 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 26.06 | -0.08 | -0.31 | 25.56 | 26.60 | 25.93 | 26.40 | |
| Banco Bradesco | USD | 3.40 | -0.04 | -1.11 | 3.39 | 3.45 | 3.39 | 3.51 | |
| Banco Macro ADR Representi. | USD | 91.64 | -2.70 | -2.86 | 89.87 | 93.46 | 91.10 | 96.09 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.11 | -0.18 | -3.40 | 5.08 | 5.65 | 5.10 | 5.30 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.17 | -0.20 | -1.39 | 12.91 | 14.32 | 14.12 | 14.39 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.02 | -0.03 | -0.18 | 16.60 | 18.94 | 17.00 | 17.08 | |
| Bank of America | USD | 59.85 | -0.05 | -0.08 | 59.81 | 59.97 | 59.79 | 60.83 | |
| Bank of Hawaii Ord Shs | USD | 82.69 | -0.38 | -0.45 | 81.45 | 84.14 | 82.65 | 83.74 | |
| BANK OF MONTREAL ORD | USD | 178.24 | +2.14 | +1.22 | 174.79 | 190.00 | 175.58 | 179.33 | |
| Bank of Nova Scotia | USD | 86.19 | -0.10 | -0.11 | 79.96 | 87.77 | 85.19 | 86.30 | |
| Bank of NT Butterfield & S. | USD | 60.67 | +0.06 | +0.10 | 59.51 | 61.89 | 60.61 | 61.11 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.44 | -0.98 | -3.43 | 26.11 | 28.47 | 27.39 | 28.02 | |
| BARK Ord Shs | USD | 9.99 | -0.39 | -3.76 | 9.84 | 12.13 | 9.76 | 10.28 | |
| BARRICK GOLD ORD | USD | 43.34 | -0.71 | -1.61 | 40.25 | 45.00 | 43.04 | 44.47 | |
| BARRICK GOLD ORD | USD | 11.80 | -0.21 | -1.71 | 11.62 | 12.01 | 11.55 | 12.13 | |
| BARRICK MINING ORD | USD | 36.85 | -1.26 | -3.31 | 36.50 | 37.07 | 36.60 | 37.99 | |
| Bath And Body Works Ord Sh. | USD | 20.62 | -1.30 | -5.93 | 20.61 | 20.98 | 20.58 | 22.11 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.91 | +0.10 | +2.08 | 4.60 | 5.17 | 4.85 | 5.01 | |
| Bausch Lomb Ord Shs | USD | 17.14 | +0.03 | +0.18 | 14.64 | 18.99 | 17.10 | 17.46 | |
| BAXTER INTL ORD | USD | 22.86 | +0.28 | +1.22 | 22.61 | 23.26 | 22.83 | 23.53 | |
| BAYTEX ENERGY ORD | USD | 4.00 | +0.15 | +3.90 | 4.00 | 4.50 | 3.88 | 4.04 | |
| BCE Ord Shs | USD | 21.40 | +0.53 | +2.54 | 21.40 | 21.66 | 20.93 | 21.65 | |
| Beazer Homes USA Inc. | USD | 27.35 | -0.40 | -1.42 | 27.01 | 27.90 | 27.15 | 28.16 | |
| BECTON DICKINSN | USD | 156.30 | +0.76 | +0.49 | 155.28 | 158.00 | 156.26 | 159.49 | |
| Berkshire Hathaway Inc. B | USD | 504.12 | -2.46 | -0.49 | 504.30 | 505.00 | 503.75 | 512.58 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 757 589.78 | +589.78 | +0.08 | - | - | 755 430.53 | 768 060.64 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 78.74 | +0.74 | +0.94 | 77.43 | 80.24 | 78.00 | 80.15 | |
| Beta Technologies Ord Shs . | USD | 16.9650 | -2.0350 | -10.71 | 16.8100 | 17.2700 | 16.8500 | 18.7900 | |
| BHP Billiton Limited | USD | 80.23 | -3.42 | -4.08 | 79.81 | 80.22 | 79.80 | 82.43 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.43 | -0.15 | -4.19 | 3.42 | 3.43 | 3.38 | 3.61 | |
| Bill com Holdings Ord Shs | USD | 40.69 | +0.46 | +1.14 | 40.07 | 41.39 | 40.30 | 41.52 | |
| Bio Rad Laboratories Inc. | USD | 292.64 | -2.51 | -0.85 | 288.11 | 318.45 | 290.00 | 298.65 | |
| BIOHAVEN ORD | USD | 15.54 | -0.52 | -3.21 | 15.32 | 15.82 | 15.05 | 16.44 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 45.58 | -0.58 | -1.26 | 45.20 | 46.80 | 45.20 | 46.45 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.06 | -0.22 | -4.08 | 5.00 | 5.20 | 4.96 | 5.24 | |
| BitMine Immersion Technolo. | USD | 14.7900 | -0.7600 | -4.89 | 14.7300 | 14.7500 | 14.7600 | 15.7600 | |
| Black Hills Corp. | USD | 73.26 | +1.10 | +1.52 | 72.15 | 80.00 | 72.69 | 74.29 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.98 | +0.44 | +3.25 | 13.79 | 14.17 | 13.54 | 14.00 | |
| BLACKBERRY ORD | USD | 11.09 | -0.30 | -2.59 | 10.90 | 10.99 | 10.66 | 11.50 | |
| BlackRock Ord Shs | USD | 1 009.20 | -2.01 | -0.20 | 1 005.55 | 1022 | 1 003.44 | 1 019.01 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 25.47 | -1.69 | -6.22 | 25.20 | 25.91 | 25.32 | 27.00 | |
| Blackstone Group Ord Shs C. | USD | 120.89 | -2.53 | -2.05 | 120.00 | 121.96 | 119.72 | 123.81 | |
| Blackstone Mortgage Trust . | USD | 17.15 | -0.31 | -1.78 | 17.15 | 17.31 | 17.12 | 17.60 | |
| Blend Labs Ord Shs Class A | USD | 1.83 | -0.01 | -0.27 | 1.59 | 1.90 | 1.81 | 1.88 | |
| Block Inc | USD | 77.56 | -1.37 | -1.73 | 77.44 | 78.02 | 77.21 | 80.29 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 269.42 | -25.63 | -8.69 | 268.51 | 268.85 | 261.51 | 290.92 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.82 | -0.10 | -0.92 | 10.79 | 10.93 | 10.79 | 11.09 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.40 | -0.10 | -1.00 | 9.33 | 9.62 | 9.33 | 9.59 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 231.63 | -2.91 | -1.24 | 230.99 | 231.60 | 230.46 | 237.48 | |
| Boise Cascade Ord Shs | USD | 73.37 | -1.91 | -2.54 | 72.92 | 73.84 | 72.73 | 76.26 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.47 | -0.02 | -1.34 | 1.39 | 1.56 | 1.45 | 1.53 | |
| Boot Barn Holdings Ord Shs | USD | 158.01 | -0.76 | -0.48 | 157.16 | 158.81 | 156.63 | 163.28 | |
| Booz Allen Hamilton Holdin. | USD | 63.28 | +0.97 | +1.56 | 63.11 | 63.55 | 62.31 | 64.15 | |
| BORGWARNER INC (BWA) | USD | 64.04 | -1.87 | -2.84 | 63.62 | 64.48 | 63.83 | 65.07 | |
| Borr Drilling Ltd. | USD | 4.47 | -0.01 | -0.11 | 4.34 | 4.88 | 4.34 | 4.52 | |
| Boston Beer Company Inc. | USD | 183.31 | +3.49 | +1.94 | 183.17 | 217.03 | 182.65 | 190.10 | |
| Boston Omaha Ord Shs Class. | USD | 14.20 | -0.61 | -4.09 | 10.68 | 16.90 | 14.18 | 14.95 | |
| BOSTON PPTY STK | USD | 68.58 | -1.39 | -1.99 | 68.13 | 69.01 | 68.55 | 70.55 | |
| BOSTON SCIENTIFIC DL-01 | USD | 45.30 | +0.70 | +1.57 | 45.19 | 45.85 | 45.09 | 46.37 | |
| BOX CL A ORD | USD | 28.86 | +0.51 | +1.78 | 28.27 | 29.76 | 28.52 | 29.20 | |
| BOYD GAMING ORD | USD | 88.68 | -0.16 | -0.18 | 88.14 | 89.15 | 87.64 | 89.45 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 38.60 | +1.21 | +3.22 | 38.59 | 38.72 | 37.74 | 38.74 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.15 | -0.06 | -2.71 | 1.76 | 2.63 | 2.11 | 2.24 | |
| Brandywine Realty Trust RE. | USD | 3.22 | -0.07 | -1.98 | 3.06 | 3.37 | 3.21 | 3.35 | |
| Brasilagro - Cia Bras de P. | USD | 3.53 | -0.08 | -2.22 | 3.21 | 3.62 | 3.52 | 3.62 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.40 | +0.01 | +0.42 | 2.41 | 2.71 | 2.29 | 2.40 | |
| BRC Ord Shs Class A | USD | 1.185 | +0.035 | +3.04 | 1.070 | 1.230 | 1.150 | 1.210 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.36 | -0.02 | -0.37 | 4.69 | 6.29 | 5.32 | 5.41 | |
| Brinker International Inc. | USD | 175.30 | -0.98 | -0.56 | 172.00 | 178.72 | 172.00 | 181.72 | |
| Bristol-Myers Squibb Co. | USD | 57.98 | +1.28 | +2.25 | 57.80 | 58.60 | 57.45 | 58.49 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.81 | +0.35 | +0.56 | 61.50 | 61.98 | 61.47 | 62.26 | |
| Brixmor Property Group REI. | USD | 31.34 | +0.33 | +1.06 | 31.02 | 31.66 | 31.17 | 31.63 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 148.56 | +3.79 | +2.62 | 148.19 | 149.12 | 147.09 | 150.37 | |
| Brookfield Asset Managemen. | USD | 46.56 | -0.44 | -0.94 | 46.02 | 47.49 | 46.19 | 47.04 | |
| Brookfield Infrastructure . | USD | 39.03 | -0.34 | -0.86 | 37.25 | 39.70 | 39.00 | 39.79 | |
| Brookfield Infrastructure . | USD | 36.86 | -0.45 | -1.21 | 36.80 | 37.58 | 36.85 | 37.66 | |
| Brookfield Ord Shs Class A | USD | 43.79 | -0.17 | -0.39 | 43.80 | 44.00 | 43.51 | 44.12 | |
| Brookfield Renewable Corp | USD | 35.41 | -1.21 | -3.30 | 35.26 | 36.10 | 35.38 | 36.65 | |
| Brookfield Renewable Partn. | USD | 32.92 | -0.87 | -2.57 | 32.65 | 33.58 | 32.88 | 33.85 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.45 | -0.25 | -2.82 | 7.76 | 9.08 | 8.41 | 8.63 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 69.28 | +0.85 | +1.24 | 68.68 | 70.17 | 69.04 | 70.50 | |
| BROWN FORMAN CL B ORD | USD | 25.89 | +0.14 | +0.54 | 25.75 | 26.42 | 25.87 | 27.06 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 28.89 | -1.07 | -3.57 | 28.00 | 29.48 | 28.55 | 29.98 | |
| Build A Bear Workshop Ord . | USD | 29.87 | -1.15 | -3.71 | 29.53 | 30.13 | 29.81 | 31.55 | |
| Builders FirstSource Ord S. | USD | 78.39 | -3.94 | -4.79 | 78.80 | 80.28 | 78.07 | 83.36 | |
| Bullish Ord Shs | USD | 25.78 | -0.80 | -2.99 | 25.74 | 27.00 | 25.67 | 27.10 | |
| Bunge Global Ord Shs | USD | 110.90 | +2.12 | +1.94 | 110.00 | 112.58 | 108.30 | 111.55 | |
| Butterfly Network Ord Shs . | USD | 7.58 | -0.65 | -7.90 | 7.50 | 7.81 | 7.49 | 8.38 | |
| BWX Technologies Ord Shs | USD | 185.95 | -10.94 | -5.56 | 185.00 | 191.06 | 184.70 | 195.32 | |
| C3 ai Ord Shs Class A | USD | 8.93 | -0.36 | -3.83 | 8.85 | 9.28 | 8.89 | 9.50 | |
| Cadre Holdings Ord Shs | USD | 29.33 | -0.95 | -3.14 | 25.06 | 29.56 | 28.89 | 30.48 | |
| CAE Ord Shs | USD | 26.03 | -0.64 | -2.40 | 25.51 | 26.52 | 25.87 | 26.86 | |
| Caledonia Mining Ord Shs | USD | 18.90 | -0.42 | -2.17 | 18.25 | 18.96 | 18.62 | 19.41 | |
| California Water Service G. | USD | 49.69 | +0.22 | +0.43 | 49.47 | 50.00 | 49.64 | 50.94 | |
| CALIX NETWORKS ORD | USD | 38.42 | -0.05 | -0.13 | 37.83 | 39.08 | 38.08 | 39.03 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 117.58 | +0.63 | +0.54 | 115.82 | 119.87 | 117.48 | 119.81 | |
| CAMECO CORP. | USD | 94.70 | -2.81 | -2.88 | 94.50 | 96.40 | 92.92 | 96.06 | |
| CAMECO CORP. | USD | 85.42 | -0.14 | -0.16 | 82.86 | 83.04 | 85.42 | 85.42 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.21 | 2.37 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 22.90 | +0.24 | +1.06 | 22.92 | 23.00 | 22.87 | 23.67 | |
| Camping World Holdings Ord. | USD | 6.69 | -0.25 | -3.60 | 6.65 | 6.93 | 6.68 | 7.02 | |
| Canadian Imperial Bank of . | USD | 115.94 | +0.58 | +0.50 | 113.66 | 121.00 | 114.84 | 116.31 | |
| Canadian National Railway . | USD | 122.76 | +1.10 | +0.90 | 120.41 | 127.00 | 121.52 | 123.00 | |
| Canadian Pacific Kansas Ci. | USD | 88.74 | +0.74 | +0.84 | 87.01 | 97.68 | 87.52 | 88.98 | |
| Cango American Depositary . | USD | 0.23 | - | +0.09 | 0.21 | 0.25 | 0.20 | 0.24 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 202.82 | -3.69 | -1.78 | 200.20 | 203.15 | 202.41 | 208.73 | |
| Capri Holdings Ord Shs | USD | 19.41 | +0.57 | +3.03 | 19.12 | 19.58 | 18.65 | 19.46 | |
| CARDINAL HEALTH ORD | USD | 239.69 | +2.17 | +0.91 | 237.00 | 248.83 | 237.99 | 243.21 | |
| CareTrust Reit Ord Shs | USD | 41.81 | +0.42 | +1.00 | 41.53 | 41.96 | 41.65 | 42.22 | |
| Carlisle Companies Ord Shs | USD | 353.80 | -13.36 | -3.64 | 348.56 | 360.06 | 348.49 | 369.80 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 51.05 | +0.84 | +1.67 | 50.62 | 51.45 | 50.36 | 52.51 | |
| Carnival Corp. | USD | 26.66 | -0.85 | -3.09 | 26.55 | 26.78 | 26.46 | 27.57 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.9450 | +0.6750 | +1.76 | 38.6400 | 39.3200 | 38.2800 | 39.1150 | |
| Carrier Global Ord Shs | USD | 68.67 | -1.43 | -2.04 | 68.01 | 69.60 | 67.59 | 70.00 | |
| Carters Ord Shs | USD | 39.85 | +0.75 | +1.92 | 39.50 | 40.12 | 38.79 | 40.10 | |
| Carvana Co. | USD | 67.48 | -2.90 | -4.12 | 67.30 | 67.54 | 65.98 | 71.29 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 939.95 | -29.97 | -3.09 | 935.41 | 940.00 | 909.53 | 950.00 | |
| Cava Group Ord Shs | USD | 69.73 | -2.18 | -3.03 | 69.05 | 70.38 | 68.77 | 72.55 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 258.89 | +13.81 | +5.63 | 240.10 | 260.80 | 244.35 | 260.81 | |
| CBRE Group Inc | USD | 143.79 | +3.24 | +2.31 | 143.44 | 144.34 | 141.80 | 145.48 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 40.68 | +1.33 | +3.38 | 40.95 | 41.03 | 39.56 | 40.70 | |
| Celanese Ord Shs | USD | 48.67 | +1.03 | +2.15 | 47.95 | 50.37 | 47.04 | 49.03 | |
| Celestica Ord Shs | USD | 345.10 | -5.10 | -1.46 | 341.76 | 343.51 | 330.18 | 349.62 | |
| CEMEX ADR | USD | 12.11 | -0.21 | -1.70 | 11.90 | 12.23 | 11.95 | 12.30 | |
| Cenovus Energy Aktie | USD | 25.22 | +0.86 | +3.53 | 25.25 | 25.59 | 24.44 | 25.38 | |
| Centene Ord Shs | USD | 66.12 | +0.07 | +0.11 | 60.35 | 66.00 | 65.66 | 67.98 | |
| CenterPoint Energy Ord Shs | USD | 44.49 | +0.49 | +1.11 | 43.92 | 44.94 | 44.39 | 45.10 | |
| Centerra Gold Ord Shs | USD | 16.19 | -0.33 | -1.97 | 13.91 | 18.10 | 15.85 | 16.51 | |
| Central Puerto SA | USD | 14.85 | +0.01 | +0.07 | 12.82 | 17.91 | 14.70 | 15.05 | |
| CENTRUS ENERGY CL A ORD | USD | 165.46 | -8.77 | -5.03 | 164.00 | 170.20 | 161.61 | 174.35 | |
| Century Communities Inc. | USD | 65.45 | -1.54 | -2.30 | 64.44 | 66.56 | 65.12 | 66.39 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 114.93 | +1.73 | +1.53 | 112.71 | 115.35 | 110.04 | 115.92 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.85 | -0.42 | -6.63 | 5.57 | 6.25 | 5.66 | 6.25 | |
| Charles Schwab DS Each Rep. | USD | 17.44 | -0.14 | -0.80 | 17.40 | 21.57 | 17.41 | 17.58 | |
| CHARLES SCHWAB ORD | USD | 101.92 | +1.30 | +1.29 | 101.72 | 102.00 | 100.89 | 102.54 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.26 | +0.53 | +0.25 | 209.07 | 209.19 | 208.91 | 209.30 | |
| Chatham Lodging Trust REIT. | USD | 12.77 | +0.04 | +0.31 | 12.59 | 13.00 | 12.61 | 12.96 | |
| CHEGG INC. | USD | 0.93 | -0.06 | -5.63 | 0.92 | 1.04 | 0.93 | 1.00 | |
| Chemed Corp. | USD | 485.48 | +4.98 | +1.04 | 476.00 | 490.00 | 479.06 | 487.78 | |
| CHEMOURS ORD | USD | 18.86 | +0.67 | +3.66 | 18.57 | 19.18 | 17.97 | 18.92 | |
| CHENIERE ENERGY ORD | USD | 255.09 | +9.00 | +3.66 | 251.00 | 260.00 | 248.50 | 257.47 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 63.80 | +1.87 | +3.02 | 62.81 | 64.93 | 62.20 | 64.67 | |
| Cherry Hill Mortgage Inves. | USD | 2.29 | +0.01 | +0.22 | 2.27 | 2.54 | 2.27 | 2.31 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 173.85 | +5.75 | +3.42 | 174.70 | 175.00 | 170.00 | 174.61 | |
| Chewy Inc. | USD | 20.74 | -0.56 | -2.61 | 20.64 | 20.74 | 20.46 | 21.75 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.46 | +0.07 | +2.93 | 2.30 | 2.75 | 2.31 | 2.58 | |
| China Yuchai International. | USD | 46.71 | +0.47 | +1.02 | 45.88 | 47.72 | 44.23 | 47.05 | |
| Chipotle Mexican Grill Inc. | USD | 34.35 | +0.37 | +1.09 | 34.26 | 34.71 | 34.24 | 35.38 | |
| ChowChow Cloud Internation. | USD | 0.3859 | -0.0171 | -4.24 | 0.3762 | 0.4233 | 0.3760 | 0.4113 | |
| Chubb Ord Shs | USD | 359.24 | +2.71 | +0.76 | 359.31 | 370.52 | 357.45 | 365.29 | |
| Church And Dwight Ord Shs | USD | 98.94 | +1.49 | +1.53 | 97.75 | 100.24 | 98.36 | 100.49 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.93 | -0.03 | -3.34 | 0.91 | 0.96 | 0.91 | 0.93 | |
| CIENA CORP. | USD | 418.94 | -14.89 | -3.43 | 416.01 | 418.90 | 404.43 | 425.96 | |
| Cigna Corp. | USD | 286.60 | +4.62 | +1.64 | 283.00 | 288.90 | 284.34 | 289.91 | |
| Cinemark Holdings Ord Shs | USD | 29.40 | -0.55 | -1.84 | 28.69 | 29.93 | 29.21 | 30.48 | |
| CION Investment Ord Shs | USD | 6.370 | +0.120 | +1.92 | 5.820 | 7.160 | 6.265 | 6.530 | |
| Circle Internet Group Ord . | USD | 65.14 | -3.52 | -5.12 | 65.15 | 65.60 | 64.58 | 69.05 | |
| Citigroup Inc. | USD | 140.77 | -3.09 | -2.15 | 140.80 | 141.36 | 140.66 | 144.71 | |
| Citizens Financial Group O. | USD | 71.80 | -0.31 | -0.43 | 71.08 | 72.49 | 71.60 | 72.94 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 297.83 | +3.27 | +1.11 | 293.46 | 303.14 | 293.06 | 298.74 | |
| Clear Secure Inc. | USD | 55.91 | -0.83 | -1.46 | 55.36 | 57.02 | 55.36 | 58.81 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.84 | -0.29 | -6.91 | 3.50 | 3.86 | 3.82 | 4.14 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 33.48 | +0.38 | +1.15 | 32.98 | 34.79 | 33.00 | 34.03 | |
| Cleveland Cliffs Ord Shs | USD | 9.54 | -0.23 | -2.35 | 9.30 | 9.66 | 9.22 | 9.67 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.810 | -0.040 | -1.40 | 2.660 | 3.050 | 2.780 | 2.880 | |
| CLOROX ORD | USD | 97.42 | +0.17 | +0.17 | 97.00 | 99.24 | 97.00 | 99.48 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 268.86 | +21.31 | +8.61 | 267.00 | 267.50 | 254.00 | 274.00 | |
| CMB.TECH ORD SHS | USD | 15.23 | +0.02 | +0.10 | 14.45 | 16.50 | 15.08 | 15.36 | |
| CMS ENERGY ORD | USD | 77.04 | +0.75 | +0.98 | 76.00 | 78.38 | 76.82 | 78.42 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.11 | +0.15 | +2.92 | 3.66 | 5.40 | 4.37 | 5.45 | |
| Cnx Resources Ord Shs | USD | 33.25 | -0.13 | -0.39 | 30.09 | 33.83 | 33.04 | 33.56 | |
| Coca-Cola Co. | USD | 84.00 | +1.04 | +1.25 | 84.00 | 84.25 | 83.64 | 85.68 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 106.16 | -1.92 | -1.78 | 104.90 | 108.09 | 104.92 | 109.29 | |
| COEUR D ALENE ORD | USD | 16.04 | -0.96 | -5.62 | 15.80 | 16.06 | 15.77 | 16.87 | |
| Cohen & Steers Quality Inc. | USD | 12.34 | +0.11 | +0.90 | 12.06 | 12.34 | 12.20 | 12.40 | |
| Cohen and Steers Infrastru. | USD | 27.55 | +0.11 | +0.40 | 26.40 | 29.78 | 27.45 | 27.75 | |
| Colgate Palmolive | USD | 95.03 | +1.64 | +1.76 | 94.80 | 95.50 | 94.02 | 96.01 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 13.28 | -0.72 | -5.14 | 13.08 | 13.51 | 13.10 | 13.98 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 682.52 | -110.51 | -6.16 | 1 660.00 | 1 688.37 | 1 621.01 | 1 747.65 | |
| Commercial Metals Co. | USD | 61.64 | -1.06 | -1.69 | 60.00 | 62.67 | 61.13 | 62.54 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.10 | -0.01 | -0.24 | 2.08 | 2.16 | 2.09 | 2.14 | |
| Compania Cervecerias Unida. | USD | 11.15 | -0.14 | -1.24 | 10.06 | 14.65 | 11.13 | 11.58 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.89 | -0.20 | -4.78 | 3.84 | 3.89 | 3.83 | 4.13 | |
| COMSTOCK RESOURCES ORD | USD | 14.19 | +0.03 | +0.21 | 14.25 | 14.99 | 14.15 | 14.57 | |
| CONAGRA FOODS ORD | USD | 14.03 | +0.24 | +1.74 | 14.03 | 14.27 | 14.02 | 14.40 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 34.26 | -0.86 | -2.44 | 33.73 | 34.84 | 34.05 | 36.25 | |
| ConocoPhillips | USD | 108.39 | +4.81 | +4.64 | 108.28 | 108.96 | 104.55 | 108.81 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 113.00 | +1.06 | +0.95 | 111.10 | 114.99 | 112.54 | 115.26 | |
| CONSTELLATION BRANDS | USD | 131.73 | +1.05 | +0.80 | 131.55 | 132.30 | 131.15 | 134.98 | |
| CONSTELLIUM SE CL A ORD | USD | 29.80 | -0.39 | -1.29 | 29.76 | 32.56 | 29.33 | 30.18 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 149.49 | -5.29 | -3.42 | 147.00 | 151.00 | 148.60 | 155.37 | |
| Core Laboratories Ord Shs | USD | 10.87 | -0.22 | -1.98 | 10.78 | 12.98 | 10.80 | 11.37 | |
| Core Scientific Tranche 1 . | USD | 14.76 | -1.23 | -7.69 | 14.50 | 15.23 | 14.00 | 15.46 | |
| Core Scientific Tranche 2 . | USD | 21.59 | -1.12 | -4.93 | 21.31 | 31.00 | 21.03 | 22.03 | |
| Corebridge Financial Ord S. | USD | 30.60 | -0.22 | -0.70 | 30.59 | 31.15 | 30.59 | 31.28 | |
| CORECIVIC ORD | USD | 29.33 | -1.09 | -3.58 | 28.73 | 32.34 | 29.10 | 31.82 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 185.45 | -9.35 | -4.80 | 183.75 | 184.11 | 178.40 | 191.00 | |
| Corpay Ord Shs | USD | 357.35 | +0.80 | +0.22 | 357.00 | 363.35 | 356.90 | 364.95 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 86.77 | +0.38 | +0.44 | 86.32 | 90.00 | 86.10 | 87.69 | |
| Costamare Inc | USD | 14.49 | -0.02 | -0.10 | 12.44 | 16.11 | 14.38 | 14.67 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.24 | -0.02 | -0.67 | 2.24 | 2.34 | 2.22 | 2.35 | |
| Coupang Ord Shs Class A | USD | 18.52 | -0.63 | -3.29 | 18.34 | 19.00 | 18.30 | 19.53 | |
| Coursera Ord Shs | USD | 5.81 | -0.13 | -2.11 | 5.80 | 5.95 | 5.72 | 5.98 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 9.42 | +0.28 | +3.01 | 9.45 | 9.54 | 9.20 | 9.53 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 106.19 | -1.40 | -1.30 | 105.56 | 106.79 | 104.40 | 108.11 | |
| Crown Castle International. | USD | 77.21 | +2.29 | +3.06 | 77.22 | 78.57 | 75.81 | 78.00 | |
| Crown Holdings Ord Shs | USD | 112.57 | -0.71 | -0.63 | 112.02 | 112.87 | 112.32 | 115.18 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 24.46 | -0.20 | -0.81 | 23.99 | 24.82 | 24.22 | 25.38 | |
| CS Disco Inc | USD | 3.97 | +0.10 | +2.58 | 3.56 | 4.58 | 3.84 | 4.10 | |
| CTO Realty Growth Ord Shs | USD | 21.53 | +0.10 | +0.47 | 21.23 | 21.93 | 21.43 | 21.79 | |
| CubeSmart REIT Ord Shs | USD | 40.88 | +0.65 | +1.62 | 40.46 | 41.11 | 40.40 | 41.30 | |
| Cullen Frost Bankers Ord S. | USD | 157.24 | +0.98 | +0.63 | 154.93 | 160.04 | 156.02 | 157.51 | |
| CULP INC | USD | 3.21 | -0.12 | -3.60 | 3.17 | 3.39 | 3.21 | 3.35 | |
| CUMMINS ORD | USD | 660.08 | -18.16 | -2.68 | 653.04 | 660.13 | 643.59 | 666.97 | |
| Curbline Properties Ord Sh. | USD | 30.64 | +0.52 | +1.73 | 30.66 | 32.17 | 30.28 | 30.69 | |
| Curtiss Wright Ord Shs | USD | 765.69 | -27.08 | -3.42 | 755.04 | 779.95 | 756.55 | 808.16 | |
| CVR Energy Ord Shs | USD | 28.63 | -0.25 | -0.87 | 27.53 | 30.08 | 27.89 | 28.99 | |
| CVS HEALTH ORD | USD | 104.33 | +2.25 | +2.20 | 102.50 | 104.32 | 102.40 | 104.52 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 155.52 | -1.36 | -0.87 | 153.50 | 157.80 | 155.34 | 160.00 | |
| D Wave Quantum Ord Shs | USD | 21.07 | -1.49 | -6.60 | 21.02 | 21.06 | 20.52 | 22.39 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.2150 | -0.2950 | -6.54 | 4.1500 | 4.7200 | 4.1900 | 4.5200 | |
| DANA HOLDING ORD | USD | 25.41 | -0.72 | -2.76 | 22.87 | 25.93 | 25.34 | 26.15 | |
| Danaher Ord Shs | USD | 194.18 | +0.56 | +0.29 | 193.52 | 194.74 | 192.14 | 197.88 | |
| Danaos Ord Shs | USD | 124.54 | -0.80 | -0.64 | 122.48 | 136.77 | 124.39 | 126.00 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 12.19 | -0.14 | -1.14 | 12.08 | 12.50 | 11.85 | 12.33 | |
| DARDEN REST STK | USD | 204.48 | +1.26 | +0.62 | 196.28 | 208.03 | 203.83 | 209.37 | |
| Darling Ingredients Inc. | USD | 58.22 | +0.33 | +0.57 | 52.44 | 59.38 | 57.37 | 59.20 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 106.09 | +0.42 | +0.40 | 104.02 | 106.36 | 105.00 | 107.34 | |
| DEERE ORD | USD | 603.46 | -31.78 | -5.00 | 602.66 | 605.99 | 592.50 | 634.94 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 53.86 | +1.25 | +2.38 | 52.52 | 54.75 | 52.79 | 53.98 | |
| Dell Technologies Ord Shs . | USD | 417.40 | +5.60 | +1.36 | 416.50 | 418.54 | 395.82 | 426.56 | |
| Delta Air Lines Inc. | USD | 88.63 | -3.05 | -3.33 | 88.20 | 88.60 | 88.17 | 92.20 | |
| Deluxe Ord Shs | USD | 24.32 | +0.18 | +0.75 | 24.04 | 24.63 | 24.15 | 24.84 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.15 | -0.10 | -2.93 | 3.13 | 3.22 | 3.09 | 3.24 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 24.55 | -0.95 | -3.73 | 24.31 | 24.74 | 24.25 | 25.55 | |
| DEUTSCHE BANK | USD | 36.65 | -0.39 | -1.05 | 33.38 | 37.00 | 36.62 | 37.50 | |
| DEVON ENERGY ORD | USD | 42.42 | +2.06 | +5.10 | 42.55 | 42.75 | 40.75 | 42.76 | |
| DHT Holdings Ord Shs | USD | 17.30 | +0.15 | +0.87 | 17.00 | 17.52 | 16.95 | 17.49 | |
| DIAGEO ADR REP 4 ORD | USD | 82.81 | +1.14 | +1.40 | 82.60 | 83.88 | 82.78 | 85.10 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.19 | -0.02 | -10.46 | 0.13 | 0.29 | 0.19 | 0.23 | |
| DIANA SHIPPING ORD | USD | 2.17 | -0.03 | -1.14 | 2.00 | 2.30 | 2.14 | 2.22 | |
| Dicks Sporting Ord Shs | USD | 223.13 | -5.89 | -2.57 | 222.44 | 223.83 | 222.36 | 231.17 | |
| Diebold Nixdorf Inc | USD | 83.56 | -0.60 | -0.71 | 45.73 | 95.00 | 81.25 | 83.94 | |
| Digital Realty Pref Shs Se. | USD | 19.8700 | +0.0450 | +0.23 | 18.9200 | 22.4100 | 19.7000 | 19.9300 | |
| Digital Realty Trust REIT . | USD | 174.87 | +1.17 | +0.67 | 173.00 | 176.58 | 172.73 | 175.51 | |
| DigitalOcean Holdings Inc. | USD | 137.12 | +5.75 | +4.38 | 136.50 | 139.59 | 136.10 | 148.12 | |
| DILLARDS CL A ORD | USD | 521.58 | +5.00 | +0.97 | 520.59 | 577.47 | 512.44 | 527.00 | |
| DINEEQUITY ORD | USD | 35.40 | -0.25 | -0.70 | 25.78 | 36.48 | 34.99 | 36.32 | |
| Direxion Daily Financial B. | USD | 34.35 | +0.20 | +0.59 | 34.20 | 34.50 | 33.40 | 34.43 | |
| Direxion Daily FTSE China . | USD | 23.26 | -0.04 | -0.17 | 23.05 | 23.26 | 22.92 | 23.78 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.93 | +0.49 | +3.65 | 13.50 | 14.30 | 13.45 | 14.16 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 49.30 | -0.74 | -1.48 | 48.96 | 49.63 | 48.66 | 51.21 | |
| Dole Ord Shs | USD | 14.20 | +0.25 | +1.79 | 12.90 | 14.40 | 14.08 | 14.35 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 115.44 | -0.24 | -0.21 | 114.92 | 115.42 | 115.15 | 117.71 | |
| DOMINION ENERGY ORD | USD | 69.83 | +0.57 | +0.82 | 69.93 | 70.48 | 69.67 | 70.59 | |
| Dominos Pizza Inc. | USD | 313.14 | +7.23 | +2.36 | 312.00 | 316.00 | 308.75 | 319.97 | |
| Donaldson Ord Shs | USD | 89.54 | -1.84 | -2.01 | 87.80 | 91.31 | 89.35 | 91.28 | |
| Donnelley Financial Soluti. | USD | 45.07 | -1.18 | -2.55 | 44.18 | 45.93 | 45.02 | 46.86 | |
| DoorDash Inc. | USD | 195.72 | +7.26 | +3.85 | 194.30 | 196.21 | 193.08 | 199.05 | |
| Dorian LPG LTD | USD | 39.10 | +1.32 | +3.49 | 38.34 | 39.98 | 37.67 | 39.14 | |
| DoubleVerify Holdings Ord . | USD | 11.45 | -0.22 | -1.89 | 11.33 | 12.00 | 11.44 | 12.10 | |
| Douglas Elliman Ord Shs | USD | 1.96 | +0.02 | +0.77 | 1.76 | 2.26 | 1.94 | 1.99 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.19 | -0.38 | -3.02 | 11.84 | 12.27 | 12.19 | 12.79 | |
| Dover Ord Shs | USD | 214.06 | -0.68 | -0.32 | 210.62 | 217.12 | 210.42 | 214.69 | |
| Dow Ord Shs | USD | 28.64 | +1.31 | +4.78 | 28.10 | 28.66 | 27.55 | 28.70 | |
| Doximity Ord Shs Class A | USD | 22.74 | -0.12 | -0.52 | 22.52 | 23.19 | 22.60 | 23.57 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.65 | +0.29 | +2.02 | 14.65 | 16.28 | 14.34 | 14.72 | |
| DRDGold Ltd | USD | 21.31 | -0.63 | -2.87 | 21.00 | 21.74 | 21.15 | 21.88 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 146.07 | +1.84 | +1.28 | 143.30 | 146.13 | 143.96 | 147.41 | |
| DTE ENERGY ORD | USD | 153.82 | +2.46 | +1.63 | 151.91 | 156.89 | 152.17 | 155.75 | |
| Ducommun Ord Shs | USD | 179.94 | -9.24 | -4.88 | 176.46 | 183.51 | 175.20 | 188.22 | |
| Duke Energy Ord Shs | USD | 128.24 | +2.27 | +1.80 | 128.22 | 131.00 | 126.92 | 130.37 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 66.29 | -1.80 | -2.64 | 65.88 | 66.93 | 65.20 | 68.68 | |
| DXC Technology Co. | USD | 10.16 | +0.12 | +1.20 | 10.12 | 10.43 | 10.13 | 10.75 | |
| Dynatrace Inc. | USD | 45.13 | -0.39 | -0.86 | 44.66 | 46.00 | 44.99 | 46.62 | |
| Dynex Capital REIT Ord Shs | USD | 13.18 | -0.07 | -0.49 | 13.16 | 13.19 | 13.09 | 13.31 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.87 | +0.01 | +0.13 | 3.80 | 3.95 | 3.85 | 3.93 | |
| EastGroup Properties REIT . | USD | 214.6 | +2.4 | +1.12 | 213.8 | 215.3 | 213.6 | 217.0 | |
| EASTMAN CHEMICAL | USD | 69.58 | +0.68 | +0.99 | 68.56 | 70.62 | 68.83 | 70.39 | |
| Eastman Kodak Ord Shs | USD | 8.11 | -0.20 | -2.41 | 8.00 | 8.89 | 8.01 | 8.26 | |
| EATON ORD | USD | 395.68 | -17.74 | -4.29 | 394.40 | 398.00 | 388.10 | 406.00 | |
| ECOLAB ORD | USD | 283.15 | -0.57 | -0.20 | 280.11 | 288.68 | 281.80 | 288.30 | |
| Ecopetrol ADR Representing. | USD | 14.70 | +0.23 | +1.55 | 14.69 | 14.86 | 14.27 | 14.82 | |
| EDISON INTERNATIONAL ORD | USD | 75.74 | +1.78 | +2.40 | 74.27 | 77.00 | 73.96 | 76.39 | |
| EDWARDS LIFESCIENCES ORD | USD | 94.82 | -0.36 | -0.38 | 93.78 | 94.94 | 94.20 | 96.29 | |
| Elanco Animal Health Inc. | USD | 24.66 | -0.47 | -1.87 | 22.16 | 27.08 | 24.39 | 25.20 | |
| Elastic Ord Shs | USD | 59.42 | +0.88 | +1.50 | 58.75 | 59.40 | 58.01 | 61.28 | |
| Eldorado Gold Corporation | USD | 32.02 | -1.39 | -4.16 | 29.50 | 35.00 | 31.78 | 33.47 | |
| Element Solutions Ord Shs | USD | 38.65 | -3.67 | -8.67 | 38.40 | 42.47 | 38.13 | 42.10 | |
| Elevance Health Ord Shs | USD | 418.86 | +10.69 | +2.62 | 410.77 | 424.37 | 412.29 | 420.07 | |
| ELF Beauty Ord Shs | USD | 75.47 | +1.98 | +2.69 | 74.60 | 75.00 | 71.25 | 75.48 | |
| ELI LILLY ORD | USD | 1 235.65 | +35.59 | +2.97 | 1 236.69 | 1239 | 1 222.77 | 1 249.45 | |
| Ellington Financial Ord Sh. | USD | 13.50 | -0.09 | -0.63 | 13.29 | 13.60 | 13.43 | 13.65 | |
| Embotelladora Andina ADR R. | USD | 22.55 | -0.06 | -0.27 | 20.00 | 26.04 | 21.50 | 22.55 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.68 | -0.91 | -2.43 | 18.28 | 54.84 | 36.37 | 36.68 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 768.86 | -18.43 | -2.34 | 765.05 | 841.26 | 749.00 | 786.27 | |
| Emergent BioSolutions Ord . | USD | 8.31 | +0.13 | +1.53 | 7.35 | 9.19 | 8.17 | 8.43 | |
| EMERSON ELECCO | USD | 137.93 | -3.63 | -2.56 | 137.95 | 139.25 | 136.98 | 140.86 | |
| Empire State Realty Trust . | USD | 5.51 | -0.17 | -2.99 | 5.51 | 6.29 | 5.51 | 5.79 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.04 | +1.57 | +2.94 | 53.94 | 55.08 | 53.69 | 55.35 | |
| Encore Energy Ord Shs | USD | 1.26 | -0.07 | -5.26 | 1.27 | 1.29 | 1.24 | 1.30 | |
| Endava Ltd | USD | 2.85 | -0.08 | -2.73 | 2.80 | 3.25 | 2.82 | 3.02 | |
| ENDEAVOUR SILVER ORD | USD | 8.01 | -0.50 | -5.88 | 8.00 | 8.25 | 7.87 | 8.53 | |
| Energizer Holdings Inc. | USD | 20.69 | -0.66 | -3.07 | 20.45 | 20.91 | 20.37 | 22.00 | |
| Energy Focus Inc. | USD | 2.89 | -0.07 | -2.36 | 2.51 | 3.65 | 2.89 | 3.11 | |
| ENERGY FUELS ORD | USD | 12.86 | -0.91 | -6.61 | 12.86 | 13.55 | 12.58 | 13.70 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.79 | -0.33 | -8.01 | 3.79 | 3.89 | 3.73 | 4.10 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 47.51 | +1.01 | +2.17 | 46.55 | 52.37 | 46.59 | 47.66 | |
| Ennis Ord Shs | USD | 21.21 | -0.02 | -0.09 | 20.92 | 21.47 | 21.15 | 21.60 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 115.19 | +1.36 | +1.19 | 112.96 | 117.47 | 114.21 | 116.93 | |
| Enterprise Products Partne. | USD | 37.65 | +1.18 | +3.24 | 37.39 | 37.75 | 36.64 | 37.74 | |
| ENTRAVISION COMMS A ORD | USD | 11.91 | -0.68 | -5.37 | 11.70 | 12.57 | 11.67 | 12.57 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 134.50 | +5.11 | +3.95 | 134.71 | 136.46 | 130.18 | 134.92 | |
| EPAM SYSTEMS ORD | USD | 89.64 | +2.79 | +3.21 | 89.00 | 99.86 | 89.00 | 91.61 | |
| EPR Properties REIT Ord Sh. | USD | 59.83 | +0.62 | +1.05 | 59.41 | 60.23 | 59.65 | 61.02 | |
| EQT ORD | USD | 51.77 | +0.06 | +0.12 | 51.78 | 52.38 | 51.29 | 52.06 | |
| Equinor ASA | USD | 33.90 | +1.84 | +5.74 | 34.00 | 34.21 | 32.78 | 34.15 | |
| EQUINOX GOLD ORD | USD | 9.80 | -0.51 | -4.95 | 9.65 | 10.70 | 9.67 | 10.28 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 70.15 | +0.22 | +0.31 | 69.75 | 70.47 | 70.02 | 71.50 | |
| Ero Copper Corp | USD | 24.91 | -1.49 | -5.64 | 24.60 | 25.21 | 24.59 | 25.99 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 94.03 | -3.01 | -3.10 | 94.02 | 141.11 | 91.80 | 97.54 | |
| ESS TECH ORD | USD | 0.76 | -0.12 | -13.19 | 0.73 | 0.77 | 0.71 | 0.88 | |
| Essential Properties Realt. | USD | 31.26 | +0.38 | +1.23 | 30.96 | 31.58 | 30.97 | 31.75 | |
| Essential Utilities Ord Sh. | USD | 39.08 | +0.42 | +1.09 | 38.73 | 39.41 | 38.93 | 40.16 | |
| ESSEX PROPERTY REIT | USD | 298.09 | +0.09 | +0.03 | 297.53 | 298.93 | 295.87 | 303.35 | |
| Estee Lauder Ord Shs Class. | USD | 84.43 | -0.47 | -0.55 | 84.00 | 85.77 | 84.02 | 87.23 | |
| Ethan Allen Interiors Inc. | USD | 21.38 | +0.13 | +0.61 | 19.30 | 24.28 | 21.31 | 21.56 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.54 | -0.23 | -8.30 | 2.53 | 2.62 | 2.54 | 2.79 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 346.55 | -8.93 | -2.51 | 340.18 | 353.63 | 345.48 | 355.81 | |
| Everest Reinsurance Group . | USD | 373.23 | +0.30 | +0.08 | 367.13 | 408.14 | 373.19 | 379.22 | |
| Evergy Ord Shs | USD | 87.12 | +0.85 | +0.99 | 85.43 | 88.59 | 86.82 | 88.62 | |
| EVERSOURCE ENERGY ORD | USD | 74.75 | +1.52 | +2.08 | 73.69 | 81.14 | 74.01 | 75.63 | |
| Everus Construction Group . | USD | 133.40 | -10.47 | -7.27 | 130.85 | 136.03 | 132.01 | 139.91 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 38.76 | +0.04 | +0.10 | 38.03 | 39.55 | 37.89 | 39.43 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.70 | +1.56 | +1.07 | 147.03 | 148.34 | 146.57 | 149.53 | |
| Exxon Mobil Corp. | USD | 141.63 | +5.19 | +3.80 | 142.76 | 143.13 | 138.13 | 141.74 | |
| Exzeo Group Ord Shs | USD | 18.5100 | -0.2100 | -1.12 | 15.9800 | 20.0000 | 18.4200 | 19.2200 | |
| F&G Annuities and Life Ord. | USD | 28.81 | +0.43 | +1.50 | 25.63 | 29.93 | 28.43 | 29.09 | |
| FABRINET ORD | USD | 467.8900 | -32.8600 | -6.56 | 465.0000 | 475.0000 | 461.0150 | 497.0000 | |
| Factset Research Systems I. | USD | 258.34 | +6.14 | +2.43 | 242.50 | 261.00 | 254.04 | 261.78 | |
| Fair Isaac Ord Shs | USD | 1 300.59 | +14.08 | +1.09 | 1 298.51 | 1327 | 1 294.00 | 1 335.61 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.56 | +0.04 | +0.42 | 9.53 | 9.67 | 9.52 | 9.71 | |
| Fastly Inc. | USD | 18.59 | +0.34 | +1.86 | 18.51 | 18.85 | 18.09 | 19.27 | |
| Federal Agricultural Mortg. | USD | 200.12 | -0.75 | -0.37 | 196.40 | 220.35 | 199.35 | 203.03 | |
| Federal REIT Ord | USD | 122.03 | +1.47 | +1.22 | 121.53 | 122.62 | 121.13 | 123.42 | |
| Federated Hermes Ord Shs C. | USD | 58.32 | +0.41 | +0.71 | 57.19 | 59.47 | 58.09 | 59.47 | |
| FedEx Freight Holding Comp. | USD | 144.7100 | -7.9700 | -5.22 | 145.0000 | 158.4800 | 144.4500 | 154.3800 | |
| FEDEX ORD | USD | 312.86 | +2.93 | +0.94 | 308.77 | 315.43 | 309.50 | 313.94 | |
| FERRARI ORD | USD | 387.12 | -4.74 | -1.21 | 387.03 | 390.00 | 386.92 | 398.41 | |
| Fidelity National Financia. | USD | 49.33 | +0.62 | +1.26 | 47.93 | 50.28 | 48.81 | 49.77 | |
| FIDELITY NATIONAL INFORMAT. | USD | 42.59 | +1.32 | +3.20 | 42.50 | 43.00 | 42.00 | 43.45 | |
| Figma Ord Shs | USD | 22.2 | +1.1 | +5.31 | 22.2 | 22.3 | 21.8 | 23.4 | |
| FIGS Ord Shs Class A | USD | 9.90 | +0.02 | +0.20 | 8.92 | 10.45 | 9.67 | 10.22 | |
| FinVolution Group | USD | 4.71 | -0.15 | -3.09 | 4.68 | 4.90 | 4.69 | 4.85 | |
| First American Financial O. | USD | 71.08 | +0.99 | +1.41 | 70.00 | 72.10 | 70.17 | 71.93 | |
| First Horizon National Cor. | USD | 25.76 | -0.09 | -0.35 | 25.26 | 26.35 | 25.75 | 26.06 | |
| FIRST MAJESTIC SILVER ORD | USD | 16.44 | -0.87 | -5.03 | 16.15 | 16.42 | 16.14 | 17.22 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 48.39 | +0.68 | +1.43 | 47.55 | 49.27 | 48.04 | 49.12 | |
| FirstMark Horizon Acquisit. | USD | 9.97 | +0.05 | +0.50 | 9.07 | 10.15 | 10.02 | 10.02 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 11.21 | +0.09 | +0.81 | 11.18 | 11.28 | 11.18 | 11.51 | |
| Flagstar Financial Inc | USD | 14.74 | -0.10 | -0.67 | 14.55 | 14.88 | 14.74 | 15.09 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.36 | +0.45 | +1.49 | 27.43 | 31.10 | 30.01 | 30.66 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9675 | -0.0375 | -0.15 | 20.0600 | 31.2300 | 24.9501 | 25.0100 | |
| Floor & Decor Holdings Inc. | USD | 56.58 | -0.26 | -0.46 | 56.28 | 58.23 | 55.86 | 57.90 | |
| Flotek Industries Inc | USD | 22.41 | -0.82 | -3.53 | 21.84 | 22.50 | 21.47 | 23.67 | |
| FLOWERS FOODS ORD | USD | 8.60 | -0.02 | -0.17 | 7.86 | 9.00 | 8.57 | 8.92 | |
| Flowserve Ord Shs | USD | 71.35 | -3.37 | -4.50 | 70.10 | 74.15 | 70.42 | 74.02 | |
| Fluor Corp. | USD | 48.6200 | -2.8400 | -5.52 | 48.1900 | 49.0000 | 48.1000 | 50.6500 | |
| Flutter Entertainment Ord . | USD | 108.37 | +0.94 | +0.88 | 105.88 | 110.60 | 107.81 | 111.18 | |
| FMC Corp | USD | 11.59 | +0.21 | +1.80 | 11.60 | 12.00 | 11.44 | 11.88 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.57 | -0.27 | -1.92 | 13.56 | 13.58 | 13.55 | 13.80 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.68 | -0.15 | -8.20 | 1.63 | 2.07 | 1.65 | 1.81 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 30.25 | -0.16 | -0.51 | 29.89 | 30.56 | 30.11 | 30.74 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.50 | +0.60 | +1.05 | 56.40 | 58.63 | 57.24 | 58.14 | |
| Fortive Ord Shs | USD | 62.56 | -1.04 | -1.64 | 61.94 | 63.20 | 62.32 | 63.67 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.41 | -0.27 | -3.11 | 8.10 | 8.40 | 8.34 | 8.75 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 21.69 | -1.21 | -5.28 | 21.46 | 21.90 | 21.62 | 23.06 | |
| Franklin Resources | USD | 34.37 | -0.07 | -0.20 | 33.84 | 35.28 | 34.35 | 34.92 | |
| FREEPORT MCMORAN COP & GLD. | USD | 59.27 | -1.74 | -2.84 | 58.98 | 60.06 | 58.16 | 60.45 | |
| Fresenius Medical Care ADR. | USD | 24.22 | +0.61 | +2.58 | 23.73 | 26.88 | 24.14 | 24.39 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 32.39 | -1.13 | -3.37 | 32.41 | 33.02 | 32.13 | 34.30 | |
| Frontline Plc | USD | 37.66 | +0.79 | +2.14 | 37.70 | 37.87 | 36.40 | 37.87 | |
| FS KKR Capital Ord Shs | USD | 10.47 | +0.14 | +1.31 | 9.42 | 10.55 | 10.30 | 10.60 | |
| FTC Solar Ord Shs | USD | 5.00 | -0.04 | -0.79 | 4.71 | 5.29 | 4.72 | 5.09 | |
| FuboTV Inc. | USD | 9.86 | -0.37 | -3.62 | 9.83 | 10.10 | 9.85 | 10.53 | |
| Fury Gold Mines Ord Shs | USD | 0.55 | -0.02 | -3.20 | 0.49 | 0.60 | 0.54 | 0.58 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.56 | +0.01 | +0.22 | 3.90 | 5.01 | 4.54 | 4.65 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.61 | -0.02 | -0.43 | 4.21 | 5.00 | 4.31 | 4.66 | |
| Galiano Gold Ord Shs | USD | 1.910 | -0.060 | -3.05 | 1.720 | 2.120 | 1.870 | 1.968 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 22.20 | -0.56 | -2.46 | 22.13 | 22.29 | 21.95 | 22.89 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 248.57 | +3.35 | +1.37 | 243.00 | 268.00 | 244.98 | 248.91 | |
| Garrett Motion Ord Shs | USD | 32.25 | -0.94 | -2.83 | 31.63 | 32.50 | 31.72 | 32.60 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.1200 | -1.0300 | -3.79 | 25.6300 | 26.6900 | 25.6200 | 26.7900 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.465 | -0.035 | -1.40 | 2.420 | 2.530 | 2.340 | 2.540 | |
| GE Vernova LLC | USD | 1 077.50 | -74.54 | -6.47 | 1 075.11 | 1 076.29 | 1028 | 1 099.26 | |
| GEE Group Inc. | USD | 0.21 | - | -0.84 | 0.20 | 0.24 | 0.21 | 0.22 | |
| Generac Holdings Inc. | USD | 235.55 | -22.26 | -8.63 | 231.65 | 235.79 | 229.49 | 251.51 | |
| GENERAL DYNAMICS ORD | USD | 374.62 | -2.27 | -0.60 | 374.64 | 377.40 | 373.56 | 380.71 | |
| General Electric Co. | USD | 366.94 | -11.74 | -3.10 | 366.30 | 367.36 | 363.63 | 377.90 | |
| GENERAL MILLS ORD | USD | 37.11 | +0.99 | +2.74 | 37.12 | 37.40 | 36.69 | 37.52 | |
| General Motors Co. | USD | 76.03 | -1.83 | -2.34 | 76.03 | 77.09 | 75.64 | 77.72 | |
| Genesco Ord Shs | USD | 33.37 | +0.20 | +0.60 | 33.38 | 34.10 | 32.92 | 34.01 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1883 | -0.0067 | -3.44 | 0.1850 | 0.1880 | 0.1845 | 0.2000 | |
| Genius Sports Ord Shs | USD | 6.47 | -0.16 | -2.34 | 6.38 | 6.50 | 6.46 | 6.90 | |
| Genmab 10 Sponsored ADR Or. | USD | 29.18 | +1.17 | +4.18 | 28.61 | 29.39 | 28.83 | 29.41 | |
| Genpact Ord Shs | USD | 29.74 | +0.78 | +2.68 | 29.45 | 30.01 | 29.56 | 30.49 | |
| Genuine Parts Co. | USD | 128.71 | +0.05 | +0.04 | 126.46 | 131.11 | 128.42 | 131.58 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.54 | -0.01 | -0.05 | 8.71 | 10.00 | 9.53 | 9.69 | |
| Geo Group REIT Ord Shs | USD | 29.02 | -0.70 | -2.36 | 28.80 | 29.60 | 28.92 | 30.41 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.29 | +0.06 | +1.30 | 4.20 | 4.37 | 4.20 | 4.30 | |
| Getty Images Holdings Ord . | USD | 0.85 | -0.07 | -7.19 | 0.80 | 0.87 | 0.80 | 0.94 | |
| Getty Realty REIT Ord Shs | USD | 34.58 | +0.58 | +1.71 | 34.26 | 34.90 | 34.28 | 34.91 | |
| GigCapital2 Ord Shs | USD | 9.94 | -0.01 | -0.05 | 9.93 | 9.95 | 9.94 | 9.95 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 52.03 | +0.24 | +0.45 | 51.00 | 57.50 | 51.45 | 52.74 | |
| Ginkgo Bioworks Holdings I. | USD | 9.33 | -0.78 | -7.72 | 8.90 | 9.33 | 9.16 | 10.27 | |
| Global Business Travel Gro. | USD | 9.40 | -0.01 | -0.05 | 9.38 | 10.33 | 9.39 | 9.41 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 48.55 | +1.43 | +3.02 | 47.53 | 49.42 | 47.23 | 48.96 | |
| GLOBAL PAYMENTS ORD | USD | 77.58 | +0.17 | +0.22 | 77.59 | 78.90 | 77.52 | 79.32 | |
| Global Ship Lease Inc. | USD | 38.96 | -0.03 | -0.08 | 38.21 | 39.72 | 38.89 | 39.44 | |
| GLOBANT ORD | USD | 31.66 | +0.71 | +2.29 | 31.13 | 33.00 | 31.22 | 32.99 | |
| Globe Life Inc. | USD | 176.73 | -0.25 | -0.14 | 173.21 | 180.12 | 176.64 | 179.96 | |
| Globus Medical Ord Shs Cla. | USD | 78.84 | -1.66 | -2.06 | 78.50 | 83.00 | 76.91 | 82.04 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 89.32 | +3.71 | +4.33 | 87.60 | 91.06 | 87.17 | 91.20 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 33.59 | -1.03 | -2.96 | 33.00 | 34.26 | 33.22 | 34.98 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.32 | +0.07 | +5.20 | 1.27 | 1.33 | 1.26 | 1.33 | |
| Gold Royalty Corp. | USD | 2.66 | -0.14 | -4.84 | 2.42 | 2.89 | 2.63 | 2.78 | |
| Golden Ocean Group Ltd | USD | 28.35 | -0.01 | -0.03 | 25.27 | 42.90 | 28.43 | 29.17 | |
| Goldman Sachs | USD | 1 041.88 | -13.41 | -1.27 | 1040 | 1045 | 1 035.13 | 1 053.86 | |
| Goldman Sachs BDC Ord Shs | USD | 9.01 | -0.17 | -1.85 | 8.97 | 9.29 | 8.97 | 9.35 | |
| GOLDMINING ORD | USD | 0.902 | -0.052 | -5.48 | 0.891 | 1.030 | 0.890 | 0.970 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.24 | +0.27 | +4.52 | 5.66 | 6.84 | 5.96 | 6.37 | |
| Granite Point Mortgage Tru. | USD | 1.44 | -0.02 | -1.37 | 1.41 | 1.60 | 1.43 | 1.47 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.91 | -0.10 | -2.49 | 3.71 | 4.27 | 3.90 | 4.15 | |
| Green Brick Partners Inc. | USD | 74.80 | -1.95 | -2.53 | 73.36 | 76.29 | 74.64 | 77.26 | |
| Greenbrier Ord Shs | USD | 45.80 | -2.53 | -5.23 | 44.90 | 46.67 | 45.35 | 48.20 | |
| Greif Ord Shs Class A | USD | 73.45 | -0.42 | -0.57 | 73.05 | 73.83 | 73.29 | 74.97 | |
| Griffon Corp. | USD | 92.36 | -0.72 | -0.77 | 91.75 | 92.45 | 91.49 | 93.54 | |
| Grindr Ord Shs | USD | 15.62 | -0.31 | -1.92 | 15.44 | 17.78 | 15.55 | 16.36 | |
| Group 1 Automotive Ord Shs | USD | 296.35 | -0.46 | -0.16 | 295.64 | 296.46 | 292.80 | 300.90 | |
| Grupo Supervielle ADR Repr. | USD | 9.82 | -0.32 | -3.16 | 9.40 | 10.90 | 9.69 | 10.42 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 53.33 | +0.24 | +0.44 | 53.00 | 54.34 | 53.14 | 54.29 | |
| GSX Techedu Inc. | USD | 1.76 | +0.02 | +1.15 | 1.60 | 1.85 | 1.74 | 1.78 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 51.81 | +0.65 | +1.27 | 50.83 | 57.00 | 50.89 | 51.98 | |
| H&R Block Aktie | USD | 39.84 | +0.62 | +1.58 | 39.56 | 40.54 | 39.57 | 40.54 | |
| Haemonetics Corp. | USD | 74.92 | -0.10 | -0.13 | 73.43 | 76.34 | 74.72 | 76.90 | |
| Hafnia Ord Shs | USD | 7.18 | +0.07 | +0.98 | 7.03 | 7.55 | 7.02 | 7.18 | |
| Hagerty Ord Shs Class A | USD | 12.13 | -0.12 | -0.98 | 8.69 | 12.75 | 12.08 | 12.50 | |
| Haleon PLC | USD | 9.84 | +0.12 | +1.18 | 9.02 | 10.08 | 9.80 | 9.96 | |
| Halliburton Co. | USD | 33.78 | +0.78 | +2.36 | 33.80 | 34.08 | 33.16 | 34.07 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 37.67 | -0.61 | -1.59 | 37.28 | 38.03 | 37.65 | 38.44 | |
| HARLEY DAVIDSON ORD | USD | 25.91 | +0.59 | +2.33 | 25.03 | 26.01 | 25.26 | 26.01 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.39 | -0.91 | -5.56 | 15.30 | 16.50 | 15.27 | 16.24 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 139.60 | +1.96 | +1.42 | 136.94 | 154.65 | 138.90 | 141.30 | |
| Haverty Furniture Companie. | USD | 25.14 | +0.09 | +0.36 | 24.63 | 25.62 | 24.68 | 25.45 | |
| Hawaiian Electric Industri. | USD | 13.36 | -0.07 | -0.48 | 13.33 | 13.67 | 13.33 | 13.56 | |
| Hawkeye 360 Ord Shs | USD | 19.84 | -0.13 | -0.65 | 18.78 | 19.80 | 18.92 | 20.16 | |
| HCA HOLDINGS ORD | USD | 423.10 | +6.03 | +1.45 | 422.37 | 431.86 | 419.43 | 429.54 | |
| HCI Group Ord Shs | USD | 180.2 | -1.5 | -0.83 | 176.9 | 184.0 | 179.8 | 185.6 | |
| HDFC BANK ADR REP 3 ORD | USD | 27.13 | -0.28 | -1.00 | 27.11 | 27.98 | 27.10 | 27.50 | |
| Healthcare Realty Trust Or. | USD | 20.66 | +0.26 | +1.27 | 20.25 | 22.64 | 20.46 | 20.83 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.55 | -0.91 | -5.53 | 15.49 | 15.60 | 15.20 | 16.23 | |
| HEICO ORD | USD | 357.92 | -7.39 | -2.02 | 351.07 | 370.00 | 353.13 | 365.38 | |
| HEICO Ord Shs Class A | USD | 257.3 | -5.3 | -2.01 | 252.6 | 262.6 | 253.0 | 265.1 | |
| Helmerich and Payne Inc | USD | 31.84 | +1.31 | +4.29 | 31.22 | 32.45 | 30.91 | 32.19 | |
| HERBALIFE ORD | USD | 13.15 | +0.28 | +2.18 | 13.03 | 14.58 | 12.94 | 13.47 | |
| Hercules Capital Ord Shs | USD | 16.01 | -0.04 | -0.25 | 15.98 | 16.25 | 15.97 | 16.32 | |
| Heritage Insurance Holding. | USD | 27.19 | -0.24 | -0.88 | 26.67 | 29.85 | 26.92 | 27.98 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 175.95 | -1.56 | -0.88 | 176.03 | 179.43 | 175.42 | 182.11 | |
| Hertz Global Holdings Inc . | USD | 0.97 | - | -0.14 | 0.95 | 1.46 | 0.95 | 1.04 | |
| Hewlett Packard Enterprise. | USD | 43.44 | +0.29 | +0.67 | 43.33 | 43.56 | 42.50 | 44.28 | |
| HEXCEL ORD | USD | 100.11 | -1.19 | -1.17 | 98.17 | 102.09 | 97.34 | 100.86 | |
| HF Sinclair Ord Shs | USD | 73.99 | -0.46 | -0.62 | 71.00 | 75.38 | 72.51 | 74.95 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 32.10 | +0.12 | +0.36 | 31.73 | 32.43 | 31.94 | 32.47 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 340.96 | +1.55 | +0.46 | 338.80 | 342.00 | 338.00 | 342.98 | |
| Hims & Hers Health Inc. | USD | 36.15 | -2.13 | -5.56 | 35.65 | 35.70 | 36.14 | 38.59 | |
| HIPPO HOLDINGS ORD | USD | 28.43 | +0.35 | +1.25 | 27.87 | 28.98 | 27.63 | 28.77 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 345.21 | -5.44 | -1.55 | 345.00 | 345.50 | 344.48 | 355.42 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 28.51 | -1.12 | -3.78 | 28.28 | 29.67 | 28.49 | 29.13 | |
| Honeywell International | USD | 225.05 | -6.13 | -2.65 | 225.05 | 225.31 | 222.05 | 234.64 | |
| Horace Mann Educators Ord . | USD | 53.81 | -0.32 | -0.58 | 52.81 | 54.90 | 53.69 | 55.56 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.70 | +0.42 | +1.73 | 24.10 | 24.94 | 24.61 | 25.09 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.35 | +0.10 | +0.43 | 23.06 | 24.33 | 22.93 | 23.56 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 73.88 | -0.88 | -1.18 | 72.72 | 75.32 | 73.67 | 75.54 | |
| Howmet Aerospace | USD | 275.34 | -2.57 | -0.92 | 270.09 | 275.43 | 267.73 | 276.92 | |
| HP ORD | USD | 22.96 | +0.36 | +1.59 | 22.68 | 23.03 | 22.66 | 23.40 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 97.41 | -1.34 | -1.35 | 96.66 | 97.92 | 97.16 | 98.60 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 205.16 | +11.32 | +5.84 | 203.15 | 205.00 | 195.57 | 207.84 | |
| Hudbay Minerals Ord Shs | USD | 21.55 | -1.80 | -7.69 | 21.27 | 23.25 | 21.34 | 22.84 | |
| HUMANA AKTIE | USD | 394.79 | +1.93 | +0.49 | 387.00 | 415.00 | 391.82 | 400.00 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 289.35 | -4.75 | -1.62 | 291.00 | 294.29 | 286.07 | 295.50 | |
| HUNTSMAN - HUN | USD | 10.98 | +0.40 | +3.73 | 10.45 | 10.97 | 10.45 | 11.00 | |
| HUYA ADR | USD | 2.36 | -0.06 | -2.28 | 2.36 | 2.50 | 2.35 | 2.45 | |
| HYATT HOTELS CL A ORD | USD | 193.24 | -0.24 | -0.12 | 190.00 | 193.16 | 192.00 | 195.18 | |
| Hyliion Holdings Ord Shs | USD | 4.04 | -0.25 | -5.83 | 3.85 | 4.40 | 3.95 | 4.28 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.42 | -0.05 | -3.08 | 1.29 | 1.48 | 1.40 | 1.46 | |
| IAMGOLD ORD | USD | 15.87 | -0.69 | -4.17 | 15.90 | 15.99 | 15.71 | 16.62 | |
| IBM Corp. | USD | 306.14 | +6.62 | +2.21 | 303.33 | 304.00 | 300.49 | 311.80 | |
| ICICI BK SA | USD | 29.69 | -0.39 | -1.30 | 29.57 | 30.28 | 29.58 | 30.10 | |
| Idaho Strategic Resources | USD | 31.3500 | -0.4900 | -1.54 | 31.3200 | 31.9400 | 30.4900 | 32.1250 | |
| IDEX Ord Shs | USD | 221.07 | -3.39 | -1.51 | 216.80 | 224.32 | 217.47 | 224.50 | |
| IHS Markit Ltd | USD | 27.16 | -0.15 | -0.53 | 13.62 | 40.84 | 27.17 | 27.28 | |
| ILLINOIS TOOL WORKS | USD | 271.06 | -3.21 | -1.17 | 268.68 | 273.53 | 269.21 | 274.96 | |
| IMAX ORD | USD | 37.47 | +0.14 | +0.38 | 37.22 | 45.96 | 37.27 | 38.45 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.85 | +0.06 | +1.97 | 2.79 | 2.96 | 2.79 | 2.92 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 11.6800 | -0.6500 | -5.27 | 11.6400 | 11.6600 | 11.3000 | 12.2300 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.29 | +0.41 | +3.72 | 11.00 | 11.37 | 11.21 | 11.46 | |
| ING GROUP ADR (ING) | USD | 32.25 | -0.71 | -2.15 | 31.62 | 35.82 | 32.21 | 32.71 | |
| Ingersoll-Rand | USD | 78.70 | -1.93 | -2.39 | 77.55 | 80.27 | 77.38 | 80.17 | |
| INGREDION ORD SHS | USD | 98.60 | -0.70 | -0.70 | 96.67 | 100.52 | 97.89 | 100.76 | |
| Innovative Industrial Prop. | USD | 61.79 | -0.07 | -0.11 | 61.32 | 62.35 | 61.68 | 62.64 | |
| Innovex International Ord . | USD | 24.03 | +0.42 | +1.78 | 22.00 | 29.23 | 23.68 | 24.19 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 45.56 | +1.32 | +2.98 | 41.08 | 47.70 | 44.39 | 46.80 | |
| Inspire Medical Systems Or. | USD | 50.18 | +0.73 | +1.47 | 49.76 | 50.37 | 48.78 | 50.60 | |
| Inspired Entertainment Ord. | USD | 7.53 | +0.24 | +3.29 | 7.29 | 8.83 | 7.31 | 7.56 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 91.88 | -1.52 | -1.63 | 91.90 | 93.72 | 91.49 | 94.49 | |
| Intercontinental Exchange . | USD | 136.44 | +1.53 | +1.13 | 135.01 | 138.00 | 134.60 | 138.14 | |
| International Flavors & Fr. | USD | 81.81 | -0.96 | -1.16 | 80.70 | 83.00 | 81.64 | 83.82 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 37.94 | -0.65 | -1.67 | 37.63 | 38.31 | 37.85 | 38.91 | |
| International Seaways Inc. | USD | 85.22 | -0.04 | -0.05 | 83.93 | 92.51 | 84.09 | 87.17 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.0900 | +0.0100 | +0.93 | 1.0000 | 1.2000 | 1.0500 | 1.1300 | |
| INVESCO LTD | USD | 27.40 | -0.43 | -1.55 | 26.96 | 27.92 | 27.14 | 27.91 | |
| Invesco Mortgage Capital I. | USD | 7.83 | -0.05 | -0.57 | 7.79 | 7.86 | 7.79 | 7.90 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.19 | +0.17 | +0.57 | 29.88 | 30.51 | 30.18 | 30.71 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 45.38 | -3.50 | -7.15 | 45.20 | 45.50 | 44.02 | 47.95 | |
| Iqvia Holdings Ord Shs | USD | 208.27 | +2.30 | +1.12 | 207.31 | 220.57 | 204.75 | 211.10 | |
| Iron Mountain Ord Shs | USD | 115.84 | -0.54 | -0.46 | 115.77 | 119.76 | 114.65 | 117.30 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 56.57 | +0.40 | +0.71 | 48.60 | 64.65 | 56.23 | 56.63 | |
| ISHARES MSCI PACIFIC | USD | 53.69 | -0.19 | -0.35 | 46.43 | 61.75 | 53.59 | 54.15 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.22 | -0.07 | -0.84 | 8.00 | 8.30 | 8.19 | 8.39 | |
| ITT Ord Shs | USD | 184.62 | -5.46 | -2.87 | 183.82 | 185.31 | 181.96 | 188.55 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 15.70 | -0.09 | -0.57 | 15.50 | 15.92 | 15.26 | 15.97 | |
| JABIL CIRCUIT ORD | USD | 320.97 | -17.25 | -5.10 | 313.00 | 321.07 | 310.01 | 329.43 | |
| Jackson Financial Ord Shs . | USD | 109.26 | -0.10 | -0.09 | 107.17 | 111.41 | 108.97 | 111.33 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 130.35 | +1.37 | +1.06 | 129.77 | 130.69 | 129.19 | 131.79 | |
| James Hardie Industries Pl. | USD | 25.06 | -0.57 | -2.21 | 24.57 | 25.54 | 24.79 | 25.71 | |
| JanOne Ord Shs | USD | 29.82 | +0.44 | +1.50 | 29.27 | 30.43 | 29.30 | 29.99 | |
| Janus International Group . | USD | 5.20 | -0.10 | -1.80 | 4.99 | 5.75 | 5.16 | 5.29 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 52.81 | -2.03 | -3.70 | 52.80 | 57.53 | 52.24 | 54.94 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 15.74 | -0.24 | -1.47 | 15.26 | 17.28 | 15.55 | 16.37 | |
| JM Smucker Ord Shs | USD | 113.27 | +1.61 | +1.44 | 111.67 | 114.98 | 112.39 | 115.01 | |
| Joby Aviation Ord Shs Clas. | USD | 8.12 | -0.81 | -9.02 | 8.10 | 8.12 | 8.02 | 8.86 | |
| John Wiley and Sons Ord Sh. | USD | 52.27 | +0.09 | +0.18 | 51.92 | 52.62 | 51.49 | 53.22 | |
| Johnson & Johnson | USD | 267.34 | +8.01 | +3.09 | 266.00 | 267.85 | 264.05 | 269.43 | |
| Johnson Controls Internati. | USD | 140.62 | -2.10 | -1.47 | 139.90 | 141.26 | 136.22 | 142.94 | |
| JPMorgan Chase & Co. | USD | 339.15 | +1.43 | +0.42 | 338.50 | 340.00 | 337.09 | 341.40 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.42 | -0.07 | -0.38 | 18.15 | 19.08 | 18.41 | 18.51 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.93 | -0.20 | -2.81 | 6.78 | 6.97 | 6.81 | 7.14 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 51.5100 | -1.8500 | -3.47 | 50.6500 | 52.3800 | 50.2500 | 54.4000 | |
| Kartoon Studios Inc. | USD | 0.64 | -0.05 | -7.37 | 0.63 | 0.66 | 0.63 | 0.68 | |
| KB HOME ORD | USD | 58.66 | -1.12 | -1.87 | 57.95 | 59.65 | 58.53 | 60.62 | |
| KE Holdings ADR Representi. | USD | 14.86 | -0.16 | -1.07 | 14.70 | 15.00 | 14.75 | 15.01 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 33.35 | -0.88 | -2.56 | 32.98 | 33.70 | 32.78 | 34.14 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.35 | +0.05 | +0.49 | 9.29 | 16.41 | 10.35 | 10.35 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.81 | +0.25 | +1.28 | 19.78 | 20.00 | 19.78 | 20.13 | |
| KEYCORP ORD | USD | 23.39 | -0.05 | -0.19 | 22.86 | 23.51 | 23.36 | 23.60 | |
| Keysight Technologies Inc. | USD | 309.00 | -10.73 | -3.36 | 306.21 | 309.03 | 306.01 | 313.86 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.81 | +0.34 | +2.35 | 14.02 | 16.28 | 14.49 | 14.85 | |
| KIMBERLY CLARK ORD | USD | 114.74 | +1.73 | +1.53 | 114.40 | 114.75 | 114.50 | 116.82 | |
| Kimco Realty REIT Ord Shs | USD | 25.29 | +0.24 | +0.96 | 24.70 | 25.90 | 25.16 | 25.62 | |
| Kinder Morgan Inc. | USD | 32.49 | +0.80 | +2.52 | 32.36 | 32.70 | 31.94 | 32.70 | |
| KINROSS GOLD(KGC) | USD | 23.87 | -0.85 | -3.44 | 23.90 | 24.26 | 23.67 | 24.84 | |
| Kinsale Capital Group Inc. | USD | 349.07 | +1.84 | +0.53 | 312.35 | 369.20 | 346.45 | 356.67 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.85 | +0.37 | +1.28 | 28.54 | 29.15 | 28.68 | 29.10 | |
| KKR AND CO CL A ORD | USD | 95.14 | -0.83 | -0.86 | 94.00 | 101.00 | 94.78 | 96.90 | |
| KKR Real Estate Finance Or. | USD | 7.12 | +0.08 | +1.14 | 6.85 | 7.73 | 7.02 | 7.18 | |
| Klarna Group PLC | USD | 19.4300 | -0.4500 | -2.26 | 19.3000 | 19.5100 | 19.3200 | 20.1995 | |
| Klaviyo Ord Shs Series A | USD | 17.22 | +0.22 | +1.29 | 17.05 | 17.22 | 17.14 | 17.78 | |
| Knife River Ord Shs | USD | 81.54 | -3.51 | -4.13 | 59.25 | 92.50 | 80.00 | 84.69 | |
| Knight-Swift Transportatio. | USD | 74.32 | -0.49 | -0.66 | 74.34 | 75.53 | 74.07 | 76.01 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 67.94 | +1.71 | +2.58 | 66.70 | 69.34 | 65.53 | 68.25 | |
| Kohls Ord Shs | USD | 16.75 | -0.15 | -0.89 | 16.50 | 17.06 | 16.52 | 17.24 | |
| Korea Electric Power ADR R. | USD | 12.48 | -0.26 | -2.04 | 12.45 | 12.94 | 12.37 | 12.69 | |
| KraneShares Electric Vehic. | USD | 30.68 | -1.11 | -3.49 | 24.70 | 30.50 | 30.50 | 31.35 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 58.53 | +0.28 | +0.48 | 58.30 | 59.29 | 58.37 | 60.06 | |
| KRONOS WORLDWIDE ORD | USD | 5.99 | +0.15 | +2.57 | 4.67 | 7.22 | 5.77 | 6.00 | |
| KULR Technology Group Ord . | USD | 3.50 | -0.42 | -10.71 | 3.23 | 3.68 | 3.50 | 3.92 | |
| Kyndryl Holdings Incorpora. | USD | 12.39 | +0.11 | +0.90 | 12.27 | 13.20 | 12.35 | 12.84 | |
| L3Harris Technologies Ord . | USD | 295.26 | -6.01 | -1.99 | 294.38 | 300.43 | 294.38 | 304.50 | |
| Laboratory Corp. Of Ameri | USD | 283.77 | -0.63 | -0.22 | 279.98 | 288.33 | 283.41 | 291.38 | |
| Ladder Capital Ord Shs Cla. | USD | 9.84 | +0.09 | +0.92 | 9.72 | 10.50 | 9.78 | 9.94 | |
| Lake Shore Bancorp Ord Shs | USD | 17.17 | +0.16 | +0.94 | 6.81 | 21.00 | 16.98 | 17.17 | |
| Lamb Weston Holdings Ord S. | USD | 46.52 | +0.43 | +0.93 | 46.00 | 46.47 | 46.02 | 47.18 | |
| LANDBRIDGE COMPANY | USD | 77.45 | +2.55 | +3.40 | 71.00 | 88.88 | 74.82 | 78.33 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 46.05 | -0.53 | -1.14 | 45.81 | 46.27 | 45.64 | 46.99 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 105.77 | +1.32 | +1.26 | 105.22 | 106.35 | 104.42 | 107.00 | |
| LEAR ORD | USD | 131.34 | -2.35 | -1.76 | 130.67 | 131.96 | 131.30 | 133.50 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.24 | -0.56 | -4.75 | 10.99 | 12.40 | 11.23 | 11.77 | |
| Leidos Holdings Ord Shs | USD | 108.59 | -0.13 | -0.12 | 108.57 | 110.14 | 107.33 | 111.00 | |
| Lemonade Inc | USD | 77.65 | -1.05 | -1.33 | 77.00 | 77.33 | 75.87 | 81.23 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 86.75 | -0.90 | -1.03 | 86.12 | 87.20 | 86.34 | 88.73 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.66 | -0.02 | -0.08 | 24.40 | 26.89 | 24.50 | 24.97 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.60 | -0.06 | -1.51 | 3.59 | 3.92 | 3.49 | 3.61 | |
| LGL Systems Acquisition Or. | USD | 0.14 | -0.02 | -11.07 | 0.14 | 0.15 | 0.14 | 0.16 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 41.93 | +0.80 | +1.95 | 41.14 | 42.60 | 40.96 | 41.96 | |
| Lifezone Metals Ord Shs | USD | 3.5550 | -0.3050 | -7.90 | 3.6000 | 4.4800 | 3.5400 | 3.8100 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.10 | +0.18 | +6.16 | 2.76 | 3.23 | 2.96 | 3.10 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.60 | -0.04 | -0.33 | 8.24 | 12.15 | 10.57 | 10.89 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 22.3900 | -1.0800 | -4.60 | 22.3700 | 22.8900 | 22.0603 | 23.6300 | |
| LINCOLN NATIONAL | USD | 39.19 | +0.80 | +2.08 | 38.69 | 39.72 | 38.51 | 39.43 | |
| Linde Plc | USD | 538.23 | -2.29 | -0.42 | 533.35 | 544.94 | 535.36 | 548.20 | |
| Lineage Cell Therapeutics . | USD | 1.320 | -0.010 | -0.75 | 1.200 | 1.460 | 1.295 | 1.345 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.940 | -0.450 | -3.13 | 13.610 | 15.000 | 13.930 | 14.590 | |
| LITHIA MOTORS INC | USD | 311.61 | +2.59 | +0.84 | 311.02 | 312.06 | 305.37 | 313.48 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.63 | -0.20 | -5.10 | 3.62 | 3.64 | 3.55 | 3.79 | |
| Lithium Argentina AG Ord S. | USD | 7.4650 | -0.4750 | -5.98 | 7.3300 | 7.5000 | 7.4050 | 7.9000 | |
| Live Nation Entertainment . | USD | 183.84 | +0.55 | +0.30 | 183.16 | 184.58 | 183.17 | 185.70 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.05 | -0.13 | -2.03 | 6.00 | 6.04 | 6.04 | 6.13 | |
| loanDepot Ord Shs Class A | USD | 1.16 | -0.03 | -2.52 | 1.06 | 1.31 | 1.14 | 1.21 | |
| Local Bounti Ord Shs | USD | 1.29 | -0.03 | -2.27 | 1.15 | 1.45 | 1.26 | 1.35 | |
| LOCKHEED MARTIN ORD | USD | 535.28 | -2.72 | -0.51 | 537.00 | 539.68 | 531.77 | 547.47 | |
| Loews Corp. | USD | 116.95 | +0.65 | +0.56 | 114.68 | 119.27 | 116.57 | 119.10 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.32 | -0.49 | -4.11 | 10.34 | 13.46 | 11.23 | 11.95 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 74.73 | -2.88 | -3.71 | 74.18 | 75.33 | 74.23 | 78.60 | |
| LOWES COMPANIES ORD | USD | 220.86 | -2.92 | -1.30 | 220.17 | 221.21 | 219.35 | 226.59 | |
| LTC Properties Aktie | USD | 39.23 | +0.46 | +1.17 | 39.02 | 39.53 | 38.90 | 39.73 | |
| Lufax Hldg American Deposi. | USD | 1.37 | -0.06 | -3.87 | 1.24 | 1.49 | 1.36 | 1.42 | |
| Lulu s Fashion Lounge Hold. | USD | 8.92 | +0.24 | +2.77 | 7.06 | 8.60 | 8.65 | 8.65 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.45 | -0.04 | -0.54 | 6.25 | 6.62 | 6.25 | 6.54 | |
| Luxfer Holdings Ord Shs | USD | 16.74 | -0.62 | -3.54 | 16.09 | 16.93 | 16.54 | 17.49 | |
| Lyell Immunopharma Ord Shs | USD | 15.91 | +1.87 | +13.32 | 15.92 | 16.35 | 13.42 | 16.15 | |
| LYONDELLBASELL INDUSTRIES . | USD | 54.61 | +1.64 | +3.09 | 54.60 | 54.87 | 52.93 | 54.76 | |
| M&T Bank Corp. | USD | 239.75 | -0.17 | -0.07 | 235.12 | 242.16 | 239.08 | 242.00 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 150.15 | -2.22 | -1.46 | 147.38 | 163.91 | 149.52 | 152.97 | |
| Macerich REIT Ord Shs | USD | 25.49 | +0.21 | +0.81 | 24.92 | 26.00 | 25.35 | 25.79 | |
| Macquarie Infrastructure O. | USD | 13.65 | -2.42 | -15.06 | 12.57 | 15.45 | 13.17 | 14.47 | |
| MACYS ORD | USD | 23.14 | -0.54 | -2.28 | 23.06 | 23.97 | 23.13 | 24.09 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 64.33 | -1.36 | -2.06 | 57.62 | 65.55 | 64.26 | 66.00 | |
| MagnaChip Semiconductor Co. | USD | 3.80 | -0.34 | -8.11 | 3.70 | 4.17 | 3.75 | 4.01 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.80 | +0.79 | +3.16 | 26.00 | 26.30 | 25.17 | 25.97 | |
| Main Street Capital Corp. | USD | 52.43 | +0.14 | +0.26 | 52.00 | 53.00 | 52.25 | 53.08 | |
| MANCHESTER UNITED CL A ORD | USD | 22.36 | +0.10 | +0.45 | 20.10 | 22.79 | 22.21 | 22.48 | |
| Manitowoc Ord Shs | USD | 12.26 | -0.62 | -4.81 | 10.89 | 13.29 | 12.00 | 12.78 | |
| Manpower Aktie | USD | 39.33 | +0.89 | +2.32 | 35.90 | 40.11 | 38.12 | 40.18 | |
| Manulife Financial Ord Shs | USD | 41.40 | +0.04 | +0.08 | 40.60 | 43.00 | 41.14 | 41.67 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 266.18 | -2.81 | -1.04 | 261.16 | 270.07 | 261.57 | 269.49 | |
| Marcus Corp. | USD | 21.95 | -0.40 | -1.79 | 21.52 | 22.37 | 21.85 | 22.56 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 35.63 | +0.30 | +0.85 | 35.16 | 35.81 | 34.72 | 35.75 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 594.23 | -11.07 | -1.83 | 582.70 | 603.46 | 587.46 | 606.54 | |
| MASCO ORD | USD | 79.32 | -1.72 | -2.12 | 78.80 | 79.83 | 78.76 | 81.05 | |
| MASTEC INC (MTZ) | USD | 358.69 | -21.95 | -5.77 | 362.00 | 373.01 | 348.13 | 371.94 | |
| Mastech Digital Ord Shs | USD | 7.65 | -0.37 | -4.61 | 7.61 | 7.90 | 7.65 | 7.98 | |
| MasterBrand Ord Shs | USD | 9.02 | -0.42 | -4.45 | 8.11 | 9.33 | 8.94 | 9.42 | |
| Mastercard Inc. | USD | 531.78 | -1.32 | -0.25 | 531.07 | 534.30 | 530.00 | 543.65 | |
| Matador Resources Co. | USD | 52.15 | +2.29 | +4.59 | 51.13 | 54.63 | 50.20 | 52.59 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 198.52 | -6.01 | -2.94 | 194.68 | 202.46 | 196.67 | 205.33 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 85.82 | -9.86 | -10.31 | 85.62 | 86.14 | 84.53 | 91.99 | |
| MBIA INC | USD | 6.65 | -0.13 | -1.92 | 6.63 | 7.59 | 6.62 | 6.86 | |
| MCCORMICK STK N | USD | 52.22 | +0.44 | +0.85 | 52.00 | 53.80 | 52.21 | 53.88 | |
| McDonalds Corp. | USD | 282.24 | +2.74 | +0.98 | 282.03 | 282.99 | 281.38 | 287.10 | |
| McEwen Mining Ord Shs | USD | 18.15 | -0.69 | -3.66 | 17.85 | 20.57 | 17.81 | 18.77 | |
| MCKESSON ORD | USD | 807.33 | +23.10 | +2.95 | 807.99 | 853.17 | 792.50 | 811.91 | |
| MDA Space Ord Shs | USD | 39.5300 | -2.5800 | -6.13 | 39.3000 | 40.3100 | 38.7900 | 41.3400 | |
| MDU Resources Group Inc. | USD | 20.74 | +0.37 | +1.79 | 18.64 | 21.15 | 20.51 | 21.00 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.5500 | -0.0600 | -1.30 | 4.5500 | 4.5900 | 4.5500 | 4.6650 | |
| Medifast Inc. | USD | 10.86 | -0.18 | -1.63 | 9.90 | 11.10 | 10.83 | 11.14 | |
| Medtronic Plc | USD | 83.84 | +0.78 | +0.94 | 83.83 | 85.15 | 83.73 | 85.99 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 128.87 | +2.09 | +1.65 | 128.20 | 129.00 | 127.89 | 129.69 | |
| Mercury General Ord Shs | USD | 110.79 | -0.33 | -0.30 | 108.70 | 120.25 | 110.74 | 113.06 | |
| MERITAGE HOMES (MTH) | USD | 78.32 | -1.58 | -1.98 | 77.00 | 79.86 | 78.24 | 80.53 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 25.07 | -0.71 | -2.75 | 24.66 | 25.45 | 24.73 | 25.75 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 6.82 | -0.56 | -7.59 | 6.00 | 7.53 | 6.73 | 7.41 | |
| METHODE ELECTRONICS ORD | USD | 15.70 | +0.38 | +2.48 | 13.17 | 17.68 | 13.76 | 15.71 | |
| Metlife Inc. | USD | 91.68 | +1.22 | +1.35 | 90.91 | 100.15 | 90.65 | 92.27 | |
| Mettler Toledo Ord Shs | USD | 1 296.10 | +0.54 | +0.04 | 1 291.44 | 1 298.98 | 1 285.71 | 1318 | |
| MFA Mortgage Investments I. | USD | 9.35 | +0.02 | +0.21 | 9.36 | 9.43 | 9.34 | 9.50 | |
| MGM Resorts International | USD | 46.64 | -0.24 | -0.51 | 46.41 | 47.04 | 46.23 | 47.27 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 141.66 | +0.89 | +0.63 | 141.30 | 144.47 | 141.54 | 144.41 | |
| Miller Industries Ord Shs | USD | 47.77 | -1.41 | -2.87 | 47.36 | 48.22 | 47.66 | 49.58 | |
| Millrose Properties Ord Sh. | USD | 28.32 | -0.05 | -0.18 | 25.82 | 28.87 | 28.30 | 28.70 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 11.71 | -0.19 | -1.60 | 11.00 | 12.48 | 11.69 | 11.92 | |
| Mirion Technologies Inc. | USD | 16.07 | -0.84 | -4.97 | 16.14 | 17.28 | 15.84 | 16.67 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 11.26 | -0.13 | -1.14 | 10.85 | 12.76 | 11.14 | 11.88 | |
| Mobility Global Ord Shs | USD | 21.3100 | +2.0500 | +10.64 | 20.6500 | 21.2200 | 19.2500 | 21.4200 | |
| Modine Manufacturing Ord S. | USD | 230.39 | -4.80 | -2.04 | 225.96 | 234.90 | 215.78 | 231.68 | |
| Moelis & Co. | USD | 69.8900 | -2.0500 | -2.85 | 68.2000 | 68.8000 | 69.6800 | 72.6500 | |
| Molina Healthcare Ord Shs | USD | 233.02 | +5.32 | +2.34 | 228.41 | 238.00 | 227.42 | 236.89 | |
| Molson Coors Brewing Ord S. | USD | 39.26 | +0.40 | +1.03 | 39.06 | 39.90 | 39.23 | 40.96 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 500.66 | +1.88 | +0.38 | 497.59 | 505.00 | 498.11 | 504.91 | |
| Morgan Stanley | USD | 222.08 | -0.03 | -0.01 | 220.00 | 223.28 | 219.82 | 223.26 | |
| Morgan Stanley Direct Lend. | USD | 15.4150 | +0.0350 | +0.23 | 13.8600 | 15.9000 | 15.3900 | 15.6100 | |
| MOSAIC ORD | USD | 21.13 | -0.06 | -0.26 | 20.89 | 21.18 | 20.69 | 21.49 | |
| Motorola Solutions Inc. Ne. | USD | 424.34 | +1.51 | +0.36 | 415.98 | 432.61 | 423.97 | 432.00 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.91 | +0.14 | +0.37 | 37.52 | 38.26 | 37.30 | 38.36 | |
| MP Materials Ord Shs Class. | USD | 50.50 | -2.52 | -4.74 | 50.45 | 50.48 | 49.25 | 53.35 | |
| MPLX Common Units | USD | 57.49 | +0.52 | +0.91 | 56.85 | 58.03 | 57.02 | 58.08 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 120.11 | -1.03 | -0.85 | 119.49 | 120.58 | 119.36 | 121.86 | |
| MSCI Ord Shs | USD | 608.70 | -5.34 | -0.87 | 609.00 | 621.11 | 606.99 | 619.97 | |
| Mueller Inds Inc. | USD | 55.65 | -1.20 | -2.10 | 54.50 | 56.76 | 54.50 | 56.60 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 32.87 | +1.15 | +3.63 | 32.25 | 36.44 | 32.05 | 33.19 | |
| Myers Industries Ord Shs | USD | 30.19 | -0.41 | -1.34 | 29.64 | 30.81 | 29.67 | 30.67 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.39 | +0.17 | +4.03 | 3.54 | 5.25 | 4.29 | 4.53 | |
| Nabors Industries Ord Shs | USD | 78.14 | +1.81 | +2.37 | 76.58 | 79.64 | 76.50 | 79.40 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 47.40 | -0.89 | -1.84 | 42.99 | 55.52 | 47.17 | 48.22 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.48 | -0.02 | -1.33 | 1.34 | 1.62 | 1.46 | 1.58 | |
| National Fuel Gas Ord Shs | USD | 80.04 | +1.81 | +2.31 | 75.54 | 84.88 | 78.52 | 80.47 | |
| National Grid Plc | USD | 83.14 | +0.55 | +0.66 | 81.51 | 84.73 | 83.07 | 84.07 | |
| National Health Investors . | USD | 77.32 | +1.32 | +1.74 | 76.94 | 77.63 | 76.42 | 78.37 | |
| NATIONAL RETAIL PROPERTIES. | USD | 47.43 | +0.46 | +0.98 | 47.11 | 47.75 | 47.33 | 48.15 | |
| National Storage Affiliate. | USD | 45.94 | +0.62 | +1.36 | 45.51 | 46.34 | 45.57 | 46.26 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.10 | +0.24 | +1.21 | 19.68 | 20.49 | 19.88 | 20.16 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 75.19 | +0.34 | +0.45 | 73.72 | 75.45 | 74.17 | 75.95 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.510 | -0.250 | -2.85 | 8.510 | 9.360 | 8.350 | 9.290 | |
| Neenah Ord Shs | USD | 33.78 | +0.39 | +1.15 | 33.79 | 34.00 | 33.12 | 34.61 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.91 | -0.08 | -8.10 | 0.90 | 0.93 | 0.90 | 0.99 | |
| Net Lease Office Propertie. | USD | 11.1100 | +0.1000 | +0.91 | 11.0000 | 11.4000 | 10.9600 | 11.3600 | |
| NetSTREIT Ord Shs | USD | 21.98 | +0.51 | +2.35 | 17.76 | 23.69 | 21.61 | 22.05 | |
| New Found Gold Ord Shs | USD | 1.54 | -0.13 | -7.53 | 1.53 | 1.83 | 1.52 | 1.67 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 57.48 | +1.22 | +2.17 | 54.14 | 58.59 | 56.87 | 58.35 | |
| New Mountain Finance Ord S. | USD | 7.05 | -0.07 | -0.98 | 7.05 | 7.40 | 7.04 | 7.28 | |
| New Oriental Education & T. | USD | 47.77 | -0.75 | -1.55 | 43.17 | 48.76 | 47.75 | 49.24 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 73.71 | +0.44 | +0.60 | 73.20 | 74.19 | 73.26 | 74.61 | |
| Newegg Commerce Inc. | USD | 14.94 | +0.22 | +1.49 | 12.94 | 16.38 | 14.29 | 15.10 | |
| NEWMONT MINING CORP | USD | 95.05 | -3.15 | -3.21 | 95.00 | 95.20 | 94.21 | 97.50 | |
| NEWSMAX Incorporation | USD | 8.73 | -0.32 | -3.54 | 7.96 | 9.71 | 8.67 | 9.29 | |
| Nexa Resources Ord Shs | USD | 12.89 | -0.33 | -2.46 | 12.50 | 14.50 | 12.64 | 13.35 | |
| Nexgen Energy Ord Shs | USD | 9.09 | -0.59 | -6.10 | 9.07 | 9.45 | 8.89 | 9.53 | |
| NexPoint Real Estate Finan. | USD | 16.15 | +0.49 | +3.13 | 15.84 | 17.62 | 15.81 | 16.18 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 88.45 | +1.01 | +1.16 | 88.47 | 89.00 | 88.01 | 89.25 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.00 | +0.32 | +2.10 | 12.12 | 15.99 | 14.89 | 15.68 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 43.20 | -0.15 | -0.33 | 43.06 | 43.19 | 42.88 | 44.04 | |
| Nine Energy Service Inc. | USD | 10.72 | -0.80 | -6.94 | 10.65 | 11.45 | 10.65 | 11.68 | |
| Nio Inc. Class A (ADR) | USD | 4.90 | -0.12 | -2.39 | 4.89 | 4.90 | 4.88 | 5.12 | |
| NIQ Global Intelligence PL. | USD | 11.010 | +1.190 | +12.12 | 10.700 | 12.000 | 10.100 | 11.110 | |
| NISOURCE ORD | USD | 47.50 | +0.45 | +0.96 | 46.90 | 48.62 | 47.37 | 48.06 | |
| Noble Corporation Right | USD | 38.36 | +0.95 | +2.53 | 37.00 | 41.95 | 37.49 | 38.52 | |
| NOKIA | USD | 11.84 | -0.67 | -5.36 | 11.71 | 11.77 | 11.75 | 12.35 | |
| Nomad Foods Ltd | USD | 11.42 | -0.02 | -0.13 | 10.09 | 11.51 | 11.28 | 11.62 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.43 | +0.12 | +1.24 | 8.59 | 10.23 | 9.38 | 9.56 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.89 | +0.06 | +0.94 | 5.75 | 6.00 | 5.79 | 5.94 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 322.63 | +0.73 | +0.23 | 319.58 | 354.19 | 319.24 | 325.37 | |
| North American Constructio. | USD | 13.16 | +0.26 | +1.98 | 11.80 | 14.50 | 12.92 | 13.19 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 18.48 | +1.11 | +6.39 | 18.00 | 18.60 | 17.66 | 18.61 | |
| NORTHROP GRUMMAN ORD | USD | 548.85 | +1.10 | +0.20 | 544.22 | 552.00 | 544.28 | 552.63 | |
| Northwest Natural Holding . | USD | 49.79 | +1.14 | +2.34 | 48.85 | 50.78 | 49.07 | 50.48 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 18.84 | -0.42 | -2.18 | 18.70 | 18.79 | 18.60 | 19.37 | |
| NOV Ord Shs | USD | 18.29 | +0.50 | +2.78 | 18.01 | 18.76 | 17.87 | 18.40 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 6.090 | -0.370 | -5.73 | 6.030 | 6.610 | 6.015 | 6.500 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 157.03 | +1.54 | +0.99 | 154.00 | 160.09 | 156.43 | 157.93 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 49.62 | +0.36 | +0.73 | 49.60 | 49.63 | 49.31 | 50.44 | |
| NRG ENERGY INC | USD | 138.04 | -2.98 | -2.11 | 130.19 | 140.88 | 136.55 | 141.45 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.63 | -0.43 | -3.06 | 13.64 | 13.67 | 13.61 | 14.38 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.17 | +0.13 | +2.58 | 5.03 | 5.33 | 5.07 | 5.30 | |
| Nucor Ord Shs | USD | 227.44 | +3.52 | +1.57 | 227.60 | 232.00 | 221.84 | 228.12 | |
| Nuscale Power Corp. | USD | 8.95 | -0.66 | -6.87 | 8.95 | 8.97 | 8.64 | 9.46 | |
| Nutrien Ord Shs | USD | 65.31 | +0.77 | +1.19 | 64.50 | 65.50 | 64.24 | 65.71 | |
| Nuvation Bio Ord Shs Class. | USD | 5.665 | +0.065 | +1.16 | 5.450 | 5.870 | 5.520 | 5.890 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 153.0900 | -3.8000 | -2.42 | 153.1300 | 154.8800 | 146.5600 | 153.5400 | |
| NVR Ord Shs | USD | 6 693.69 | +0.03 | - | 6 040.28 | 7 781.94 | 6 633.15 | 6 817.52 | |
| O I Glass Ord Shs | USD | 9.87 | -0.18 | -1.74 | 9.60 | 10.15 | 9.82 | 10.13 | |
| Obsidian Energy Ltd | USD | 8.15 | +0.28 | +3.49 | 7.43 | 8.95 | 7.86 | 8.21 | |
| OCCIDENTAL PETROLEUM CORP | USD | 51.67 | +2.86 | +5.85 | 51.80 | 51.90 | 49.39 | 51.88 | |
| Occidental Petroleum Corp.. | USD | 29.81 | +2.88 | +10.69 | 29.48 | 30.54 | 27.20 | 29.92 | |
| Oceaneering International . | USD | 39.88 | +1.00 | +2.57 | 39.88 | 41.20 | 38.83 | 40.04 | |
| OGE Energy Ord Shs | USD | 49.04 | +0.78 | +1.62 | 48.09 | 54.20 | 48.74 | 49.82 | |
| OIL STATES INTL ORD | USD | 7.82 | +0.13 | +1.69 | 6.41 | 9.65 | 7.68 | 7.85 | |
| Okeanis Eco Tankers Corp. . | USD | 53.71 | +0.36 | +0.67 | 53.72 | 54.49 | 52.58 | 54.14 | |
| Oklo Ord Shs Class A | USD | 47.87 | -3.97 | -7.66 | 47.90 | 47.94 | 46.95 | 51.38 | |
| Old Republic International. | USD | 41.86 | +0.29 | +0.70 | 38.28 | 42.68 | 41.67 | 42.35 | |
| Olin Aktie | USD | 20.75 | +1.00 | +5.06 | 20.34 | 20.70 | 19.77 | 20.84 | |
| OMEGA HEALTHCARE REIT | USD | 49.62 | +0.60 | +1.21 | 49.26 | 49.92 | 49.30 | 50.10 | |
| Omnicom Group Ord Shs | USD | 80.83 | +0.93 | +1.16 | 79.18 | 82.00 | 80.67 | 81.88 | |
| On Holding Ord Shs Class A | USD | 36.62 | -0.25 | -0.68 | 36.11 | 36.62 | 35.88 | 37.14 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 77.85 | +2.20 | +2.91 | 76.33 | 79.38 | 76.31 | 78.74 | |
| One Liberty Properties Inc. | USD | 25.04 | -0.06 | -0.22 | 24.75 | 25.33 | 24.99 | 25.60 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 59.63 | -0.46 | -0.76 | 58.47 | 62.75 | 59.53 | 60.71 | |
| ONEOK ORD | USD | 90.63 | +3.20 | +3.66 | 88.91 | 92.00 | 88.45 | 91.39 | |
| OppFi Inc. | USD | 9.46 | -0.55 | -5.49 | 8.77 | 10.16 | 9.43 | 10.09 | |
| OR Royalties Ord Shs | USD | 30.10 | -0.71 | -2.30 | 27.80 | 30.71 | 29.74 | 31.00 | |
| Oracle Inc. | USD | 141.62 | -2.14 | -1.49 | 141.25 | 141.60 | 137.55 | 145.56 | |
| ORAGENICS ORD | USD | 0.58 | - | +0.38 | 0.58 | 0.66 | 0.57 | 0.59 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.78 | -0.12 | -1.67 | 6.78 | 6.81 | 6.74 | 6.93 | |
| Organon & Company | USD | 13.52 | -0.05 | -0.33 | 13.47 | 13.56 | 13.49 | 13.56 | |
| Orion Office REIT Inc | USD | 2.78 | -0.06 | -2.11 | 2.50 | 2.81 | 2.78 | 2.85 | |
| Orion Ord Shs | USD | 5.64 | +0.17 | +3.11 | 5.24 | 6.84 | 5.29 | 5.66 | |
| Orla Mining | USD | 9.7750 | -0.5250 | -5.10 | 9.0000 | 11.3600 | 9.6500 | 10.2700 | |
| ORMAT TECHNOLOGIES INDEX | USD | 110.05 | -3.22 | -2.84 | 108.06 | 133.39 | 108.58 | 113.43 | |
| Oscar Health Ord Shs Class. | USD | 31.11 | -0.34 | -1.07 | 31.01 | 31.13 | 31.03 | 32.31 | |
| OSHKOSH ORD | USD | 141.85 | -2.37 | -1.64 | 141.13 | 142.45 | 139.60 | 144.19 | |
| Osisko Develop Corp | USD | 2.44 | -0.15 | -5.62 | 2.21 | 2.49 | 2.41 | 2.58 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 73.41 | -0.08 | -0.11 | 73.12 | 73.80 | 72.65 | 74.43 | |
| Ouster Inc. | USD | 44.06 | -5.77 | -11.58 | 43.98 | 44.09 | 42.55 | 48.14 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 142.30 | -4.49 | -3.06 | 139.46 | 145.04 | 141.75 | 147.97 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.62 | -0.29 | -4.96 | 5.12 | 6.15 | 5.51 | 5.89 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 232.23 | -4.16 | -1.76 | 231.68 | 232.98 | 231.55 | 237.33 | |
| PagerDuty Inc. | USD | 10.29 | +0.34 | +3.42 | 10.00 | 10.48 | 9.99 | 10.50 | |
| PagSeguro Digital Ord Shs . | USD | 8.90 | -0.03 | -0.34 | 8.90 | 9.04 | 8.82 | 9.22 | |
| PainReform Ord Shs | USD | 1.34 | -0.05 | -3.60 | 1.33 | 1.40 | 1.33 | 1.40 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 337.04 | -20.49 | -5.73 | 334.16 | 334.49 | 336.00 | 363.01 | |
| PAN AMERICAN SILVER | USD | 44.15 | -0.87 | -1.93 | 43.48 | 44.46 | 43.48 | 45.44 | |
| Pandora Media Inc. | USD | 78.26 | +0.53 | +0.68 | 77.50 | 78.27 | 73.63 | 78.37 | |
| Par Pacific Holdings Inc. | USD | 61.47 | +0.73 | +1.19 | 60.27 | 62.68 | 59.08 | 61.73 | |
| Park Aerospace Ord Shs | USD | 36.93 | -0.79 | -2.09 | 36.75 | 40.03 | 36.06 | 37.82 | |
| PARK HOTELS RESORTS ORD | USD | 14.16 | -0.14 | -0.98 | 13.80 | 14.60 | 14.15 | 14.61 | |
| PARKER HANNIFIN ORD | USD | 957.51 | -13.85 | -1.43 | 938.93 | 959.00 | 929.34 | 971.61 | |
| Parsons Corp. | USD | 56.4800 | -0.9700 | -1.69 | 51.6600 | 66.1800 | 56.4600 | 58.7585 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 143.86 | +3.96 | +2.83 | 143.00 | 146.12 | 142.51 | 146.00 | |
| Paymentus Holdings Ord Shs. | USD | 28.53 | +0.38 | +1.33 | 27.96 | 29.07 | 28.10 | 28.92 | |
| Paysafe Ltd | USD | 8.08 | -0.29 | -3.46 | 8.01 | 9.53 | 8.07 | 8.50 | |
| PBF ENERGY CL A ORD | USD | 48.47 | -0.79 | -1.60 | 47.60 | 49.40 | 47.59 | 49.74 | |
| Peabody Energy Ord Shs | USD | 22.68 | +0.03 | +0.11 | 22.40 | 23.07 | 21.96 | 23.21 | |
| Pedevco Corp. | USD | 11.81 | -0.71 | -5.67 | 11.95 | 12.66 | 11.64 | 12.70 | |
| PEMBINA PIPELINE ORD | USD | 47.73 | +1.07 | +2.28 | 42.86 | 52.26 | 46.92 | 47.96 | |
| PennantPark Floating Rate . | USD | 7.21 | -0.09 | -1.23 | 7.22 | 7.84 | 7.19 | 7.44 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.61 | -0.30 | -2.71 | 10.34 | 10.79 | 10.49 | 10.98 | |
| Pentair Ord Shs | USD | 75.16 | -0.37 | -0.49 | 74.71 | 75.61 | 74.20 | 76.27 | |
| Perfect Ord Shs Class A | USD | 1.720 | +0.005 | +0.29 | 1.720 | 1.730 | 1.710 | 1.730 | |
| Performance Food Group Ord. | USD | 115.48 | +1.74 | +1.53 | 113.26 | 115.80 | 113.87 | 116.42 | |
| Permian Basin Royalty Unit. | USD | 26.02 | +1.00 | +4.00 | 25.84 | 26.52 | 25.17 | 26.19 | |
| Permian Resources Corporat. | USD | 19.1000 | +0.9100 | +5.00 | 19.1000 | 20.7000 | 18.2600 | 19.2150 | |
| Perrigo Ord Shs | USD | 11.20 | +0.11 | +0.95 | 9.63 | 11.18 | 11.06 | 11.59 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.420 | -0.190 | -5.26 | 3.130 | 3.780 | 3.370 | 3.700 | |
| Petrobras - Petroleo Brasi. | USD | 16.66 | +0.40 | +2.46 | 16.74 | 16.75 | 16.34 | 16.80 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 14.98 | +0.29 | +1.95 | 15.04 | 15.16 | 14.73 | 15.04 | |
| Pfizer Inc. | USD | 24.07 | +0.35 | +1.48 | 24.06 | 24.16 | 23.93 | 24.35 | |
| PG&E Ord Shs | USD | 17.16 | +0.34 | +2.02 | 16.79 | 17.32 | 16.85 | 17.39 | |
| Philip Morris Internationa. | USD | 187.75 | +2.99 | +1.62 | 184.88 | 189.68 | 185.28 | 189.70 | |
| PHILLIPS 66 ORD | USD | 178.86 | +1.53 | +0.86 | 175.00 | 186.57 | 175.88 | 180.89 | |
| Phinia Ord Shs | USD | 78.32 | -1.36 | -1.71 | 76.76 | 79.83 | 78.26 | 79.76 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 108.62 | +1.71 | +1.60 | 106.48 | 111.22 | 107.68 | 110.41 | |
| Pinterest Inc. | USD | 22.42 | +0.17 | +0.76 | 22.21 | 23.00 | 22.22 | 23.06 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.04 | +0.24 | +1.43 | 16.50 | 17.54 | 16.72 | 17.38 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 168.68 | -3.34 | -1.94 | 163.30 | 177.19 | 167.83 | 174.37 | |
| Planet Fitness Ord Shs Cla. | USD | 52.28 | -0.15 | -0.28 | 52.12 | 53.34 | 52.04 | 53.54 | |
| Planet Labs PBC | USD | 28.65 | -2.21 | -7.16 | 28.50 | 28.63 | 28.54 | 30.18 | |
| PNC FINANCIALS | USD | 254.00 | +0.82 | +0.32 | 250.45 | 254.00 | 253.84 | 256.00 | |
| Polaris Inc. | USD | 64.15 | -0.18 | -0.28 | 63.70 | 64.58 | 63.38 | 65.86 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.10 | +0.01 | +10.40 | 0.07 | 0.08 | 0.08 | 0.13 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.59 | +0.59 | +1.13 | 51.57 | 58.48 | 52.47 | 53.51 | |
| POSCO ADR REPSG 1/4 ORD | USD | 51.24 | -0.72 | -1.39 | 50.26 | 52.26 | 50.47 | 51.61 | |
| Postal Realty Trust Ord Sh. | USD | 24.65 | +0.30 | +1.23 | 24.19 | 25.16 | 24.44 | 25.04 | |
| PPG Industries Ord Shs | USD | 120.22 | -3.83 | -3.08 | 118.59 | 121.94 | 119.79 | 124.92 | |
| PPL Ord Shs | USD | 36.39 | +0.28 | +0.78 | 36.00 | 37.13 | 36.37 | 37.07 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | -0.65 | 0.02 | 0.09 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.90 | -0.38 | -1.50 | 24.46 | 25.39 | 24.65 | 25.53 | |
| Primoris Services Ord Shs | USD | 86.82 | -3.38 | -3.75 | 86.97 | 88.69 | 84.68 | 89.68 | |
| Procore Technologies Inc. | USD | 44.72 | +0.68 | +1.54 | 44.28 | 45.61 | 44.21 | 45.68 | |
| PROCTER & GAMBLE ORD | USD | 152.74 | +3.43 | +2.29 | 152.11 | 152.78 | 150.61 | 153.49 | |
| PROFOUND MEDICAL ORD | USD | 7.44 | +0.07 | +0.95 | 5.88 | 8.29 | 7.06 | 7.50 | |
| Progressive Ord Shs | USD | 234.37 | +2.70 | +1.17 | 235.15 | 239.00 | 234.19 | 239.38 | |
| ProLogis REIT Ord Shs | USD | 143.58 | +3.38 | +2.41 | 141.75 | 144.11 | 140.41 | 143.86 | |
| ProPetro Holding Corp. | USD | 12.31 | +0.02 | +0.12 | 11.97 | 13.50 | 11.92 | 12.40 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 69.94 | +1.82 | +2.68 | 62.79 | 83.58 | 69.23 | 70.09 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.57 | +0.52 | +3.70 | 14.57 | 14.58 | 14.30 | 14.75 | |
| ProShares UltraShort Russe. | USD | 21.32 | +0.38 | +1.81 | 21.32 | 21.34 | 20.79 | 21.45 | |
| PROTO LABS ORD (PRLB) | USD | 74.32 | -2.82 | -3.66 | 73.83 | 74.84 | 73.47 | 77.04 | |
| Provident Financial Servic. | USD | 23.54 | -0.08 | -0.32 | 23.22 | 23.92 | 23.53 | 23.92 | |
| Prudential Financial 4 125. | USD | 16.44 | -0.07 | -0.42 | 14.11 | 17.98 | 16.36 | 16.49 | |
| PRUDENTIAL FINANCIAL INC | USD | 115.49 | +1.21 | +1.06 | 115.51 | 116.75 | 114.73 | 116.50 | |
| Public Service Enterprise . | USD | 81.80 | +1.01 | +1.25 | 81.03 | 82.69 | 81.18 | 82.66 | |
| Public Storage REIT Ord Sh. | USD | 328.63 | +4.63 | +1.43 | 324.46 | 333.51 | 324.90 | 330.81 | |
| PULTEGROUP ORD | USD | 129.90 | -1.48 | -1.13 | 127.98 | 132.24 | 129.70 | 132.90 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 77.09 | +0.26 | +0.34 | 76.53 | 77.52 | 75.88 | 77.75 | |
| Q2 Holdings Ord Shs | USD | 53.99 | +0.58 | +1.09 | 52.90 | 55.02 | 53.89 | 55.64 | |
| QIAGEN | USD | 38.73 | -0.08 | -0.19 | 37.97 | 39.49 | 38.72 | 39.84 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 656.61 | -17.43 | -2.59 | 655.33 | 656.78 | 641.91 | 661.75 | |
| QuantumScape Ord Shs Class. | USD | 6.79 | -0.45 | -6.22 | 6.79 | 6.85 | 6.64 | 7.16 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 212.26 | -1.19 | -0.56 | 208.80 | 234.75 | 212.12 | 219.20 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 38.04 | -0.15 | -0.39 | 37.47 | 38.66 | 37.99 | 38.90 | |
| RALPH LAUREN CL A ORD | USD | 395.27 | -1.05 | -0.26 | 394.59 | 395.71 | 392.77 | 399.32 | |
| RANGE RESOURCES ORD | USD | 37.85 | +0.55 | +1.47 | 37.20 | 38.86 | 37.32 | 38.18 | |
| Raymond James Ord Shs | USD | 167.67 | +1.26 | +0.76 | 165.72 | 168.49 | 166.97 | 168.50 | |
| Rayonier Inc | USD | 21.8400 | +0.2400 | +1.11 | 21.5300 | 21.9700 | 21.5650 | 21.9850 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 200.87 | -0.50 | -0.25 | 200.30 | 202.00 | 199.64 | 203.94 | |
| Ready Capital Ord Shs | USD | 1.68 | +0.02 | +1.20 | 1.68 | 1.74 | 1.67 | 1.71 | |
| Realty Income REIT Ord Shs | USD | 64.00 | +0.81 | +1.28 | 64.01 | 64.50 | 63.61 | 64.74 | |
| Reddit Ord Shs Class A | USD | 199.44 | -1.42 | -0.71 | 197.32 | 198.00 | 198.81 | 206.49 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 10.20 | -1.16 | -10.21 | 10.21 | 10.27 | 10.13 | 11.18 | |
| Redwood Trust Inc. | USD | 4.73 | +0.18 | +3.85 | 4.35 | 4.82 | 4.55 | 4.94 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.61 | +0.13 | +0.43 | 30.00 | 31.49 | 30.49 | 30.80 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 230.10 | +6.02 | +2.69 | 225.78 | 234.71 | 225.55 | 230.36 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 222.45 | +7.87 | +3.67 | 219.98 | 224.00 | 218.00 | 223.27 | |
| Resideo Technologies Ord S. | USD | 32.46 | +0.37 | +1.15 | 32.08 | 32.81 | 31.22 | 33.05 | |
| Resmed Ord Shs | USD | 219.77 | +1.37 | +0.63 | 215.20 | 223.76 | 216.52 | 219.98 | |
| Restaurants Brands Interna. | USD | 73.95 | +0.70 | +0.96 | 72.51 | 81.50 | 73.90 | 76.00 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 22.56 | -0.09 | -0.40 | 22.20 | 22.86 | 22.27 | 22.91 | |
| Rexford Industrial Realty . | USD | 34.34 | +0.08 | +0.23 | 34.03 | 34.68 | 34.31 | 35.11 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 163.54 | -5.46 | -3.23 | 154.94 | 165.00 | 160.86 | 171.81 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.11 | +0.07 | +6.25 | 1.06 | 1.22 | 1.03 | 1.12 | |
| RingCentral Ord Shs Class . | USD | 40.66 | +1.42 | +3.62 | 40.40 | 47.76 | 40.27 | 43.07 | |
| Rio Tinto Plc | USD | 91.27 | -2.31 | -2.47 | 90.75 | 93.33 | 90.88 | 93.04 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.22 | -0.02 | -0.16 | 9.07 | 9.99 | 9.16 | 9.33 | |
| RLX Technology American De. | USD | 1.93 | -0.04 | -1.79 | 1.90 | 1.92 | 1.87 | 1.98 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 34.78 | +1.50 | +4.51 | 33.00 | 34.95 | 33.52 | 34.92 | |
| Roblox Ord Shs Class A | USD | 56.72 | -0.31 | -0.54 | 56.40 | 56.60 | 56.20 | 58.09 | |
| Rocket Companies Ord Shs C. | USD | 14.62 | -0.93 | -5.98 | 14.62 | 14.68 | 14.42 | 15.55 | |
| Rockwell Automation Aktie | USD | 469.06 | -13.81 | -2.86 | 459.85 | 478.04 | 459.04 | 477.38 | |
| Rogers Communications Non-. | USD | 32.49 | +1.04 | +3.29 | 31.85 | 32.90 | 31.54 | 32.69 | |
| Rogers Ord Shs | USD | 133.66 | -7.44 | -5.27 | 130.82 | 135.99 | 131.03 | 137.70 | |
| ROLLINS ORD | USD | 43.63 | +0.90 | +2.11 | 42.80 | 44.40 | 43.30 | 44.30 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 363.76 | -0.49 | -0.13 | 364.00 | 370.32 | 363.56 | 375.99 | |
| Royal Bank of Canada Ord S. | USD | 209.08 | +1.03 | +0.50 | 207.00 | 210.22 | 207.38 | 209.64 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 282.27 | -5.51 | -1.91 | 279.90 | 284.23 | 277.80 | 289.11 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 32.28 | +0.06 | +0.19 | 31.80 | 32.31 | 31.91 | 32.50 | |
| RXO Ord Shs | USD | 26.86 | +0.27 | +1.02 | 26.35 | 27.78 | 26.31 | 27.04 | |
| Ryder System Ord Shs | USD | 265.92 | +3.43 | +1.31 | 237.38 | 269.95 | 260.96 | 267.10 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 443.47 | -3.75 | -0.84 | 440.00 | 446.35 | 440.58 | 450.32 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 74.18 | +1.32 | +1.81 | 72.95 | 75.50 | 73.00 | 74.90 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.73 | +0.05 | +0.67 | 6.01 | 7.32 | 6.67 | 6.75 | |
| Safehold Ord Shs | USD | 16.05 | +0.09 | +0.56 | 15.66 | 16.41 | 15.96 | 16.31 | |
| SALESFORCE.COM | USD | 169.51 | +3.86 | +2.33 | 169.55 | 169.70 | 167.68 | 172.38 | |
| Sally Beauty Aktie | USD | 14.35 | +0.19 | +1.31 | 12.83 | 15.89 | 14.13 | 14.54 | |
| Samsara Ord Shs Class A | USD | 36.33 | -1.18 | -3.15 | 36.19 | 36.52 | 36.09 | 38.58 | |
| SandRidge Energy Inc | USD | 13.48 | +0.36 | +2.74 | 11.89 | 14.62 | 13.22 | 13.62 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 42.98 | +0.37 | +0.87 | 42.75 | 43.50 | 42.97 | 43.39 | |
| SAP ADR Representing 1 Ord. | USD | 162.71 | +2.22 | +1.38 | 163.00 | 164.98 | 162.58 | 165.95 | |
| Saratoga Investment Ord Sh. | USD | 20.97 | -0.45 | -2.10 | 19.94 | 19.99 | 20.90 | 21.71 | |
| SASOL ADR REP 1 ORD | USD | 10.06 | +0.18 | +1.77 | 9.33 | 11.45 | 9.90 | 10.12 | |
| Savers Value Village Ord S. | USD | 9.6200 | -0.1700 | -1.74 | 7.6900 | 10.6400 | 9.5200 | 9.8866 | |
| SCHLUMBERGER ORD | USD | 46.40 | +0.68 | +1.49 | 46.58 | 47.12 | 45.83 | 46.78 | |
| Schneider National Inc. | USD | 35.77 | +0.05 | +0.14 | 35.30 | 36.47 | 35.26 | 36.11 | |
| Schweitzer Mauduit Interna. | USD | 7.74 | +0.28 | +3.75 | 6.41 | 8.15 | 7.44 | 7.95 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 113.67 | -1.03 | -0.90 | 113.60 | 115.25 | 113.58 | 117.65 | |
| Scorpio Tankers Inc. | USD | 74.36 | +0.69 | +0.94 | 73.50 | 76.00 | 72.82 | 74.79 | |
| Scotts Miracle Gro Ord Shs | USD | 66.78 | -0.30 | -0.45 | 65.49 | 68.11 | 66.02 | 67.61 | |
| Sea Ltd | USD | 104.09 | -0.91 | -0.87 | 103.60 | 104.22 | 104.00 | 106.81 | |
| Seabridge Gold Inc | USD | 26.53 | -0.87 | -3.18 | 24.70 | 27.08 | 25.50 | 27.41 | |
| Seadrill 2021 Ltd Register. | USD | 38.72 | +0.37 | +0.96 | 34.53 | 44.03 | 37.92 | 39.47 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 54.98 | +1.68 | +3.14 | 53.90 | 60.78 | 53.45 | 55.32 | |
| See SES:xnys (SES AI Corpo. | USD | 0.81 | -0.09 | -9.52 | 0.82 | 0.86 | 0.79 | 0.89 | |
| Select Energy Services Ord. | USD | 18.66 | +0.56 | +3.07 | 17.90 | 20.39 | 17.85 | 19.04 | |
| SelectQuote Ord Shs | USD | 0.72 | -0.08 | -10.44 | 0.73 | 0.82 | 0.72 | 0.81 | |
| Sempra Energy Ord Shs | USD | 94.59 | +1.64 | +1.76 | 92.75 | 99.74 | 93.41 | 95.51 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.33 | -0.30 | -5.33 | 5.32 | 5.50 | 5.28 | 5.71 | |
| SENTINELONE CL A ORD | USD | 18.17 | +0.02 | +0.11 | 18.08 | 18.68 | 17.61 | 18.70 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.28 | +0.05 | +1.55 | 3.00 | 4.34 | 3.09 | 3.36 | |
| Seritage Growth Properties | USD | 2.66 | +0.02 | +0.57 | 1.08 | 3.03 | 2.61 | 2.70 | |
| SERVICE COPR. INTL (SCI) | USD | 78.35 | +0.57 | +0.73 | 77.92 | 78.78 | 77.58 | 79.41 | |
| SERVICENOW ORD | USD | 110.70 | +2.77 | +2.57 | 109.10 | 109.35 | 109.04 | 113.79 | |
| SFL ORD | USD | 10.98 | +0.05 | +0.41 | 10.80 | 11.90 | 10.91 | 11.09 | |
| SHAKE SHACK CL A ORD | USD | 54.92 | +0.74 | +1.37 | 54.95 | 55.28 | 52.82 | 55.33 | |
| SharkNinja Ord Shs | USD | 151.1 | +2.2 | +1.46 | 130.2 | 167.4 | 148.1 | 151.9 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 81.98 | +3.84 | +4.91 | 82.00 | 83.00 | 80.02 | 82.17 | |
| Sherwin-Williams Aktie | USD | 342.21 | -6.92 | -1.98 | 339.58 | 348.93 | 339.80 | 353.67 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 51.19 | -0.19 | -0.37 | 50.75 | 51.25 | 51.12 | 52.50 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 71.40 | +0.91 | +1.29 | 69.96 | 72.75 | 70.71 | 72.07 | |
| Shopify Subordinate Voting. | USD | 121.88 | +1.74 | +1.45 | 121.83 | 122.10 | 121.47 | 125.94 | |
| Shutterstock Inc | USD | 8.7300 | -0.4600 | -5.01 | 8.6700 | 8.7900 | 8.6800 | 9.3200 | |
| Sibanye Stillwater Limited | USD | 8.52 | -0.45 | -4.97 | 8.53 | 9.16 | 8.42 | 8.95 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 83.47 | +1.61 | +1.97 | 82.94 | 83.93 | 82.06 | 84.97 | |
| Silgan Holdings Inc. | USD | 45.22 | -0.95 | -2.06 | 44.84 | 45.49 | 45.18 | 47.13 | |
| SILVERCORP METAL ORD | USD | 9.35 | -0.61 | -6.12 | 8.98 | 9.86 | 9.19 | 9.90 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 21.31 | -0.08 | -0.37 | 21.19 | 21.77 | 20.68 | 22.41 | |
| SIMON PROPERTY GROUP | USD | 227.09 | +2.09 | +0.93 | 226.68 | 231.99 | 225.00 | 229.59 | |
| SiriusPoint Ord Shs | USD | 24.47 | -0.08 | -0.33 | 24.02 | 24.97 | 24.41 | 25.00 | |
| SiteOne Landscape Supply I. | USD | 109.99 | -0.75 | -0.68 | 109.34 | 110.58 | 108.96 | 111.20 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 19.11 | -0.44 | -2.25 | 19.01 | 19.19 | 18.68 | 19.74 | |
| Sixth St Specialty | USD | 17.13 | -0.07 | -0.41 | 17.01 | 17.30 | 17.08 | 17.53 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 82.86 | -0.83 | -0.99 | 82.47 | 83.38 | 82.42 | 85.66 | |
| SL GREEN RLTY REIT ORD | USD | 50.29 | -1.25 | -2.43 | 49.98 | 50.73 | 50.25 | 52.40 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 27.92 | +1.57 | +5.96 | 28.00 | 28.47 | 26.48 | 28.29 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 44.99 | -0.65 | -1.42 | 44.13 | 45.73 | 44.45 | 45.92 | |
| SNAP ON ORD SHS | USD | 408.76 | -4.86 | -1.18 | 408.08 | 408.98 | 405.77 | 412.72 | |
| Snapchat | USD | 4.65 | -0.10 | -2.11 | 4.62 | 4.63 | 4.61 | 4.81 | |
| Snowflake Ord Shs Class A | USD | 262.72 | +0.63 | +0.24 | 262.20 | 262.92 | 262.37 | 270.95 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 73.42 | -0.10 | -0.14 | 72.94 | 73.63 | 71.50 | 73.45 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 76.28 | -1.66 | -2.13 | 76.08 | 77.77 | 75.53 | 79.22 | |
| Sonoco Products Ord Shs | USD | 56.49 | -0.51 | -0.89 | 49.39 | 60.04 | 56.41 | 57.96 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.23 | -0.02 | -1.60 | 1.23 | 1.37 | 1.22 | 1.30 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 21.40 | +0.24 | +1.11 | 21.37 | 21.50 | 21.36 | 21.65 | |
| SOS Ltd - ADR | USD | 1.03 | -0.02 | -1.90 | 0.95 | 1.22 | 1.01 | 1.08 | |
| SOUTHERN COPPER ORD | USD | 169.70 | -4.17 | -2.40 | 167.00 | 171.87 | 165.88 | 171.50 | |
| SOUTHERN ORD | USD | 97.27 | +1.28 | +1.33 | 96.02 | 98.76 | 96.82 | 99.26 | |
| SOUTHWEST AIRLINES | USD | 49.42 | -1.39 | -2.74 | 49.25 | 49.38 | 49.08 | 51.20 | |
| Southwest Gas Holdings Ord. | USD | 91.05 | +2.39 | +2.70 | 89.33 | 92.10 | 89.30 | 91.92 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 16.86 | -0.79 | -4.48 | 16.82 | 18.11 | 16.50 | 17.55 | |
| Spire Ord Shs | USD | 81.06 | +2.60 | +3.31 | 79.47 | 88.57 | 79.01 | 81.38 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.16 | -0.04 | -21.48 | 0.16 | 0.16 | 0.14 | 0.17 | |
| Spotify Technology Ord Shs | USD | 494.89 | +11.88 | +2.46 | 490.00 | 495.49 | 486.05 | 495.76 | |
| Sprinklr Ord Shs Class A | USD | 5.46 | +0.06 | +1.11 | 5.42 | 6.04 | 5.45 | 5.62 | |
| Sprott Physical Platinum &. | USD | 13.09 | -0.03 | -0.23 | 12.56 | 13.19 | 13.01 | 13.25 | |
| Sprott Physical Silver Tru. | USD | 19.25 | -0.61 | -3.07 | 19.11 | 19.20 | 19.01 | 19.80 | |
| Spruce Power Holding Ord S. | USD | 2.42 | -0.05 | -2.02 | 2.00 | 3.00 | 2.34 | 2.50 | |
| SPX Technologies Ord Shs | USD | 218.9700 | -13.2200 | -5.69 | 214.6100 | 223.1000 | 216.4200 | 228.9900 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 59.63 | -1.09 | -1.80 | 59.15 | 60.05 | 59.37 | 61.14 | |
| STAG Industrial REIT Ord S. | USD | 39.11 | +0.01 | +0.03 | 38.74 | 39.11 | 38.98 | 39.74 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.47 | -0.21 | -7.84 | 2.28 | 2.53 | 2.46 | 2.66 | |
| Standard Motor Products Or. | USD | 37.40 | -0.48 | -1.25 | 37.00 | 38.18 | 37.31 | 38.31 | |
| STANLEY BLACK AND DECKER O. | USD | 89.39 | -3.17 | -3.42 | 89.20 | 91.14 | 89.26 | 92.12 | |
| Star Group LP | USD | 13.08 | +0.16 | +1.20 | 12.26 | 13.26 | 12.92 | 13.14 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.63 | -0.09 | -0.51 | 16.62 | 16.74 | 16.62 | 16.87 | |
| STATE STREET STOCK | USD | 179.93 | +3.97 | +2.26 | 180.10 | 183.00 | 175.91 | 180.86 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.66 | -0.15 | -2.50 | 5.67 | 5.74 | 5.65 | 5.83 | |
| Stellus Capital Investment. | USD | 8.27 | -0.10 | -1.19 | 8.00 | 9.19 | 8.25 | 8.45 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.16 | -0.63 | -8.09 | 7.10 | 7.33 | 7.14 | 7.77 | |
| Stepan Ord Shs | USD | 56.41 | -0.44 | -0.77 | 55.42 | 57.61 | 56.11 | 58.25 | |
| STERIS Ord Shs | USD | 215.31 | +2.03 | +0.95 | 212.35 | 218.87 | 213.31 | 217.21 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 67.28 | -4.11 | -5.76 | 66.66 | 67.25 | 66.52 | 68.70 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 91.14 | +0.86 | +0.95 | 87.79 | 98.85 | 88.78 | 91.41 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 329.82 | +5.09 | +1.57 | 325.00 | 334.72 | 324.54 | 333.99 | |
| StubHub Holdings Ord Shs C. | USD | 13.5350 | -0.1550 | -1.13 | 13.5000 | 14.0000 | 13.4900 | 14.0200 | |
| STURM RUGER ORD | USD | 38.30 | +0.45 | +1.19 | 37.99 | 38.90 | 37.76 | 38.45 | |
| Summit Hotel Properties In. | USD | 6.50 | -0.05 | -0.76 | 6.30 | 6.72 | 6.47 | 6.60 | |
| Sun Life Financial Ord Shs | USD | 79.93 | +0.94 | +1.18 | 78.36 | 81.46 | 78.65 | 80.36 | |
| SUNCOR ENERGY ORD | USD | 56.66 | +1.75 | +3.19 | 56.54 | 59.42 | 55.34 | 56.89 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 68.79 | +1.23 | +1.82 | 62.94 | 72.50 | 67.79 | 69.34 | |
| Super Group Ord Shs | USD | 14.85 | +0.18 | +1.19 | 14.75 | 14.98 | 14.57 | 14.86 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 7.75 | -0.31 | -3.79 | 7.45 | 7.80 | 7.48 | 8.23 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 38.70 | +0.04 | +0.10 | 38.75 | 39.04 | 38.36 | 39.45 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 84.59 | +0.36 | +0.42 | 83.21 | 86.00 | 83.04 | 85.31 | |
| T1 Energy Ord Shs | USD | 6.9450 | -1.7050 | -19.71 | 6.9100 | 6.9300 | 6.9100 | 8.4000 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 432.71 | -19.08 | -4.22 | 432.62 | 433.30 | 428.11 | 439.80 | |
| Takeda Pharmaceutical Co L. | USD | 16.97 | +0.08 | +0.44 | 16.02 | 18.56 | 16.87 | 17.12 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.97 | +0.06 | +0.56 | 9.97 | 10.01 | 9.92 | 10.07 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.59 | +0.39 | +2.92 | 11.89 | 14.10 | 13.23 | 13.79 | |
| TANGER FACTORY REIT | USD | 39.91 | +0.55 | +1.40 | 39.55 | 40.24 | 39.50 | 40.33 | |
| Tapestry Inc. | USD | 146.28 | +0.79 | +0.54 | 145.52 | 147.00 | 143.47 | 147.70 | |
| Targa Resources Ord Shs | USD | 273.84 | +10.32 | +3.92 | 269.27 | 274.28 | 263.35 | 275.80 | |
| TARGET ORD | USD | 127.52 | +1.42 | +1.13 | 127.01 | 127.55 | 126.33 | 127.89 | |
| Taseko Mines Ord Shs | USD | 6.53 | -0.44 | -6.31 | 5.88 | 7.00 | 6.49 | 6.97 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 68.78 | +1.83 | +2.73 | 67.47 | 69.45 | 67.23 | 69.06 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 197.84 | -2.31 | -1.15 | 191.49 | 201.70 | 194.34 | 199.07 | |
| Team Inc. | USD | 16.65 | -0.72 | -4.15 | 15.09 | 21.65 | 16.76 | 17.50 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 68.12 | +0.86 | +1.28 | 66.79 | 68.75 | 67.12 | 68.62 | |
| TECK RESOURCES CL B ORD | USD | 58.40 | -3.06 | -4.97 | 58.50 | 59.53 | 57.68 | 59.51 | |
| Tecnoglass Ord Shs | USD | 43.27 | -1.28 | -2.87 | 40.59 | 47.64 | 42.84 | 44.89 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 69.34 | +0.58 | +0.84 | 67.98 | 70.70 | 68.42 | 70.46 | |
| Tekla Healthcare Investors. | USD | 22.10 | +0.10 | +0.43 | 20.32 | 23.86 | 21.87 | 22.20 | |
| Teladoc Health Inc. | USD | 9.52 | +0.23 | +2.42 | 9.10 | 9.51 | 9.24 | 9.68 | |
| TELECOM ARGENTINA SA | USD | 12.94 | -0.08 | -0.61 | 12.60 | 15.00 | 12.90 | 13.70 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 641.69 | -13.29 | -2.03 | 630.78 | 652.61 | 630.04 | 658.19 | |
| TELEFLEX ORD | USD | 133.47 | -0.85 | -0.63 | 130.95 | 136.18 | 133.19 | 136.69 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 13.95 | -0.01 | -0.04 | 13.84 | 14.11 | 13.90 | 14.17 | |
| Telephone and Data Systems. | USD | 35.24 | -0.11 | -0.31 | 35.01 | 35.45 | 35.13 | 36.05 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.43 | +0.21 | +2.01 | 10.43 | 11.39 | 10.34 | 10.70 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.62 | -0.16 | -1.77 | 8.62 | 8.66 | 8.59 | 8.84 | |
| Tenet Healthcare Corp. | USD | 208.7400 | +2.5500 | +1.24 | 207.5300 | 211.1400 | 206.7700 | 210.4100 | |
| Tenneco Ord Shs Class A | USD | 38.45 | +0.59 | +1.56 | 38.37 | 42.11 | 37.70 | 38.75 | |
| Teradata Corporation Aktie. | USD | 36.45 | +0.01 | +0.03 | 36.18 | 41.82 | 36.36 | 37.52 | |
| Terex Ord Shs | USD | 66.60 | -2.99 | -4.29 | 65.32 | 67.91 | 65.55 | 69.13 | |
| TERNIUM ADR REPRESENTING T. | USD | 42.74 | +0.31 | +0.72 | 42.08 | 42.88 | 42.07 | 43.34 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.26 | -0.15 | -1.54 | 8.42 | 10.25 | 8.89 | 9.34 | |
| Teucrium Soybean Fund | USD | 25.33 | +0.09 | +0.36 | 22.68 | 27.68 | 25.17 | 25.36 | |
| TEVA | USD | 34.63 | -0.66 | -1.87 | 34.26 | 35.00 | 34.23 | 35.33 | |
| Texas Pacific Land | USD | 402.92 | +0.12 | +0.03 | 403.00 | 410.73 | 395.90 | 406.71 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 91.56 | -2.29 | -2.44 | 90.50 | 92.80 | 91.36 | 94.50 | |
| TFI International Inc | USD | 145.3300 | +4.4600 | +3.17 | 144.7500 | 148.0400 | 139.4600 | 146.0175 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 42.69 | +0.83 | +1.98 | 42.34 | 43.01 | 42.11 | 43.41 | |
| The Magnum Ice Cream Compa. | USD | 18.85 | +0.09 | +0.48 | 17.71 | 19.14 | 18.74 | 19.14 | |
| The Travelers Companies In. | USD | 343.68 | +4.51 | +1.33 | 344.00 | 346.00 | 342.13 | 349.35 | |
| The Walt Disney Co. | USD | 97.46 | +0.05 | +0.05 | 97.22 | 97.45 | 96.92 | 99.04 | |
| Thermo Fisher Scientific O. | USD | 516.48 | -1.12 | -0.22 | 516.00 | 524.95 | 513.42 | 527.37 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 75.48 | -0.25 | -0.33 | 74.96 | 75.99 | 74.47 | 77.60 | |
| TIC Solutions Ord Shs | USD | 7.89 | -0.29 | -3.55 | 7.90 | 8.79 | 7.89 | 8.22 | |
| Tidewater Ord Shs | USD | 71.12 | +2.93 | +4.30 | 65.04 | 73.24 | 69.03 | 71.81 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.26 | -0.05 | -1.05 | 3.81 | 4.71 | 4.17 | 4.36 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 138.02 | -4.34 | -3.05 | 136.75 | 138.06 | 136.37 | 143.27 | |
| TITAN INTERNATIONAL ORD | USD | 7.32 | -0.14 | -1.81 | 7.00 | 8.53 | 7.16 | 7.47 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 154.10 | +2.79 | +1.84 | 154.00 | 154.56 | 152.47 | 155.74 | |
| TKO Group Holdings Ord Shs. | USD | 193.53 | +1.23 | +0.64 | 189.40 | 198.00 | 193.34 | 198.28 | |
| Toast Inc | USD | 29.61 | +0.13 | +0.44 | 29.60 | 29.79 | 29.40 | 30.30 | |
| TOL BROTHERS | USD | 151.63 | -3.50 | -2.26 | 151.21 | 153.00 | 151.12 | 156.01 | |
| Toro Ord Shs | USD | 94.63 | -2.44 | -2.51 | 94.19 | 95.01 | 94.34 | 96.89 | |
| TORONTO DOMINION ORD | USD | 121.40 | +0.76 | +0.63 | 120.00 | 123.80 | 120.23 | 121.43 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.66 | -0.08 | -0.35 | 17.72 | 29.52 | 23.61 | 23.66 | |
| TotalEnergies ADR | USD | 77.96 | +1.65 | +2.16 | 78.00 | 79.00 | 76.91 | 79.04 | |
| TOYOTA MOTOR ADR | USD | 179.44 | -0.36 | -0.20 | 179.00 | 180.50 | 179.35 | 181.75 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 17.45 | +1.27 | +7.85 | 17.33 | 17.39 | 16.20 | 17.54 | |
| Trane Technologies Ord Shs | USD | 475.77 | -11.47 | -2.35 | 473.00 | 479.90 | 467.01 | 484.07 | |
| TransDigm Group Ord Shs | USD | 1 329.40 | -16.72 | -1.24 | 1325 | 1 351.12 | 1 322.46 | 1 358.55 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.02 | +0.09 | +1.83 | 5.09 | 5.10 | 4.91 | 5.12 | |
| Travel Leisure Ord Shs | USD | 75.63 | +0.12 | +0.16 | 75.09 | 76.09 | 74.89 | 76.19 | |
| Trex Ord Shs | USD | 47.09 | -1.21 | -2.51 | 46.65 | 47.54 | 46.57 | 48.46 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.2400 | -0.1200 | -3.57 | 3.2300 | 3.5700 | 3.1610 | 3.3400 | |
| TRINET GROUP ORD | USD | 55.79 | +1.09 | +1.98 | 55.45 | 56.22 | 55.66 | 57.24 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 29.18 | -0.91 | -3.01 | 26.41 | 31.75 | 28.87 | 30.23 | |
| TriplePoint Venture Growth. | USD | 4.76 | -0.04 | -0.73 | 4.72 | 5.25 | 4.73 | 4.95 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.13 | +0.10 | +1.58 | 5.92 | 6.13 | 5.84 | 6.20 | |
| Truist Financial Ord Shs | USD | 51.38 | -0.04 | -0.08 | 50.95 | 52.00 | 51.24 | 51.85 | |
| Trulieve Cannabis Subordin. | USD | 8.8900 | +0.0700 | +0.79 | 8.9000 | 9.4400 | 8.5600 | 9.1600 | |
| TRX Gold Ord Shs | USD | 0.78 | -0.05 | -5.72 | 0.78 | 0.85 | 0.77 | 0.85 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 74.94 | -4.97 | -6.22 | 73.42 | 88.47 | 73.35 | 78.14 | |
| Twenty One Capital Ord Shs. | USD | 5.490 | -0.230 | -4.02 | 5.450 | 5.530 | 5.375 | 5.690 | |
| TWILIO INC | USD | 211.86 | +2.78 | +1.33 | 211.00 | 215.00 | 207.70 | 220.27 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 321.68 | +2.67 | +0.84 | 315.25 | 327.72 | 321.13 | 330.73 | |
| Tyson Foods Ord Shs Class . | USD | 58.80 | +0.05 | +0.09 | 58.40 | 59.05 | 58.75 | 60.13 | |
| Uber Technologies Ord Shs . | USD | 74.33 | +1.91 | +2.63 | 73.91 | 74.32 | 73.32 | 74.85 | |
| Ubiquiti Ord Shs | USD | 525.98 | -11.45 | -2.13 | 518.50 | 536.23 | 518.02 | 534.05 | |
| UBSGROUP | USD | 51.46 | -0.69 | -1.32 | 51.20 | 52.43 | 51.44 | 52.06 | |
| UDR Aktie | USD | 41.24 | +0.28 | +0.68 | 40.90 | 41.44 | 41.21 | 42.00 | |
| UGI ORD | USD | 35.29 | +0.37 | +1.06 | 31.54 | 36.00 | 35.25 | 36.03 | |
| UiPath Inc. | USD | 11.65 | -0.19 | -1.56 | 11.62 | 11.65 | 11.56 | 12.32 | |
| UL Solutions Ord Shs Class. | USD | 88.41 | -0.86 | -0.96 | 76.64 | 98.69 | 88.34 | 91.13 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.73 | -0.08 | -1.17 | 6.50 | 6.87 | 6.67 | 6.92 | |
| Unifirst Ord Shs | USD | 273.90 | +3.54 | +1.31 | 273.52 | 274.24 | 270.59 | 276.43 | |
| Unilever ADR Reptg 1 Ord S. | USD | 62.72 | +1.14 | +1.85 | 62.46 | 62.97 | 62.44 | 63.77 | |
| UNION PACIFIC (UNP) | USD | 283.07 | +0.48 | +0.17 | 282.53 | 285.28 | 280.20 | 285.79 | |
| Unisys Ord Shs | USD | 3.62 | +0.02 | +0.56 | 3.30 | 3.70 | 3.43 | 3.65 | |
| UNITED MICROELECTRON | USD | 23.80 | -2.03 | -7.86 | 23.66 | 23.90 | 23.34 | 24.47 | |
| United Natural Foods Inc. | USD | 47.22 | +0.56 | +1.21 | 47.00 | 47.10 | 46.30 | 47.73 | |
| United Parcel Service | USD | 111.97 | +1.95 | +1.77 | 111.85 | 112.08 | 109.82 | 112.30 | |
| United Rentals Ord Shs | USD | 1 055.95 | -43.73 | -3.98 | 1053 | 1 073.84 | 1 042.71 | 1 095.00 | |
| United States Antimony | USD | 6.7950 | -0.4650 | -6.41 | 6.7800 | 6.9900 | 6.5300 | 7.2000 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 428.28 | +10.29 | +2.46 | 427.76 | 428.19 | 422.13 | 428.60 | |
| Unity Software Ord Shs | USD | 29.65 | +0.04 | +0.12 | 29.55 | 29.64 | 29.33 | 30.70 | |
| Universal Corp. | USD | 51.66 | +0.28 | +0.54 | 51.60 | 51.95 | 51.64 | 52.88 | |
| Universal Health Realty In. | USD | 44.31 | +0.34 | +0.77 | 43.44 | 44.29 | 44.17 | 45.00 | |
| Universal Health Services . | USD | 161.32 | +3.27 | +2.07 | 161.25 | 161.89 | 159.90 | 162.13 | |
| Universal Security Instrum. | USD | 4.06 | -0.04 | -0.86 | 3.80 | 4.58 | 3.85 | 4.09 | |
| Unum Ord Shs | USD | 89.24 | -0.27 | -0.30 | 87.47 | 90.97 | 89.04 | 90.90 | |
| Unusual Machines Inc | USD | 20.0450 | -1.6050 | -7.41 | 20.0000 | 20.1200 | 19.4800 | 21.5830 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.29 | -0.12 | -8.21 | 1.28 | 1.34 | 1.28 | 1.40 | |
| URANIUM ENERGY ORD | USD | 9.93 | -0.67 | -6.28 | 9.95 | 10.12 | 9.70 | 10.51 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 62.90 | +0.07 | +0.11 | 62.59 | 63.41 | 62.86 | 63.39 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.05 | +0.54 | +2.12 | 24.95 | 26.50 | 25.64 | 26.28 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.06 | -0.15 | -6.59 | 2.05 | 2.26 | 2.05 | 2.20 | |
| V2X Inc. | USD | 75.4100 | -1.5000 | -1.95 | 75.1200 | 76.9500 | 73.9200 | 77.3050 | |
| VAALCO ENERGY ORD | USD | 5.23 | +0.20 | +3.98 | 4.67 | 5.25 | 5.05 | 5.25 | |
| Valaris Ord Shs | USD | 74.64 | +1.11 | +1.51 | 73.15 | 76.04 | 73.33 | 76.10 | |
| VALE ADR REPTG ONE ORD | USD | 14.69 | -0.41 | -2.68 | 14.72 | 15.24 | 14.64 | 14.98 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 266.15 | -4.17 | -1.54 | 261.20 | 271.41 | 261.10 | 269.54 | |
| Valhi Ord Shs | USD | 13.53 | -0.71 | -4.99 | 11.71 | 16.23 | 13.30 | 14.10 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 192.20 | +0.19 | +0.10 | 191.00 | 192.20 | 191.38 | 199.70 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 94.06 | +1.85 | +2.01 | 93.62 | 94.46 | 92.20 | 94.60 | |
| Venture Global Inc | USD | 11.61 | +0.76 | +6.96 | 11.43 | 11.65 | 10.98 | 11.78 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 116.9350 | -5.1350 | -4.21 | 86.8800 | 128.0000 | 116.5600 | 125.2000 | |
| Veralto Ord Shs | USD | 93.11 | +0.63 | +0.68 | 91.30 | 94.38 | 92.49 | 94.30 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 42.54 | +0.47 | +1.12 | 42.51 | 42.80 | 42.42 | 43.50 | |
| Vermilion Energy Ord Shs | USD | 9.06 | +0.32 | +3.60 | 8.98 | 10.11 | 8.78 | 9.11 | |
| Versigent Ord Shs | USD | 39.7700 | -2.7500 | -6.47 | 40.6000 | 40.6400 | 39.5501 | 42.4700 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.79 | -0.14 | -7.03 | 1.75 | 1.79 | 1.77 | 1.92 | |
| Vertiv Holdings Co | USD | 305.60 | -12.87 | -4.04 | 304.30 | 304.88 | 287.11 | 306.23 | |
| VF Ord Shs | USD | 16.44 | -0.06 | -0.37 | 16.37 | 16.67 | 16.19 | 16.61 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.78 | +0.08 | +0.30 | 26.75 | 27.20 | 26.75 | 27.42 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.53 | +0.20 | +1.50 | 12.94 | 14.76 | 13.27 | 13.68 | |
| Virgin Galactic Holdings I. | USD | 2.59 | -0.11 | -3.90 | 2.57 | 2.68 | 2.51 | 2.71 | |
| Virtus AllianzGI Artificia. | USD | 26.37 | -0.65 | -2.41 | 26.02 | 26.50 | 26.25 | 27.04 | |
| Virtus AllianzGI Diversifi. | USD | 27.94 | -0.20 | -0.71 | 25.70 | 30.18 | 27.66 | 28.07 | |
| Virtus AllianzGI Equity & . | USD | 26.34 | -0.26 | -0.96 | 24.17 | 26.89 | 26.15 | 26.63 | |
| Visa Inc. | USD | 352.09 | -5.16 | -1.44 | 351.75 | 352.35 | 346.92 | 356.08 | |
| Vishay Intertechnology Ord. | USD | 42.19 | -3.98 | -8.62 | 41.70 | 42.47 | 40.39 | 44.92 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 155.70 | -1.52 | -0.97 | 155.15 | 155.75 | 154.01 | 159.41 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.7600 | +0.7500 | +5.00 | 13.8900 | 16.8000 | 15.1900 | 15.9100 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.0800 | -0.1900 | -5.81 | 3.0300 | 3.1500 | 3.0500 | 3.2800 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.39 | +0.04 | +2.96 | 1.22 | 1.41 | 1.32 | 1.41 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 39.44 | -1.26 | -3.10 | 39.01 | 39.85 | 39.37 | 40.82 | |
| Voyager Technologies Ord S. | USD | 31.8500 | -2.0500 | -6.05 | 31.0500 | 33.6700 | 30.9601 | 33.4500 | |
| Vulcan Materials Aktie | USD | 299.86 | -4.98 | -1.63 | 294.08 | 305.84 | 294.92 | 305.04 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.26 | +0.71 | +1.01 | 70.83 | 71.61 | 71.06 | 72.34 | |
| W&T Offshore Inc. | USD | 3.32 | +0.23 | +7.28 | 3.34 | 3.45 | 3.14 | 3.43 | |
| Wal-Mart Stores Inc. | USD | 111.54 | +0.89 | +0.80 | 111.88 | 112.11 | 111.30 | 113.50 | |
| Walker & Dunlop Ord Shs | USD | 51.22 | -1.42 | -2.70 | 50.75 | 51.66 | 51.04 | 53.49 | |
| Wallbox Ord Shs Class A | USD | 5.08 | -0.54 | -9.61 | 4.99 | 5.75 | 4.65 | 5.74 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 172.99 | +5.37 | +3.20 | 173.00 | 175.00 | 169.85 | 173.70 | |
| Waste Management Ord Shs | USD | 237.20 | +8.22 | +3.59 | 235.00 | 237.16 | 231.68 | 238.20 | |
| Water Corp Ord Shs | USD | 375.12 | -3.77 | -1.00 | 374.17 | 375.28 | 374.27 | 383.52 | |
| Wayfair Ord Shs Class A | USD | 93.20 | +0.02 | +0.02 | 91.44 | 92.90 | 91.42 | 94.06 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 117.66 | +1.03 | +0.88 | 115.70 | 121.53 | 117.36 | 119.91 | |
| Wells Fargo & Co. | USD | 87.21 | -0.24 | -0.27 | 87.00 | 88.05 | 86.89 | 88.57 | |
| WELLTOWER ORD | USD | 237.60 | +4.91 | +2.11 | 237.06 | 241.35 | 233.27 | 239.11 | |
| WESCO International Inc. | USD | 307.17 | -9.82 | -3.10 | 306.67 | 313.29 | 299.64 | 310.99 | |
| West Fraser Timber Ord Shs | USD | 66.96 | -0.69 | -1.01 | 65.61 | 68.23 | 66.09 | 67.55 | |
| West Pharmaceutical Servic. | USD | 356.00 | -1.65 | -0.46 | 347.17 | 356.07 | 350.96 | 361.08 | |
| Western Alliance Ord Shs | USD | 81.82 | -0.68 | -0.82 | 81.16 | 84.24 | 81.75 | 83.55 | |
| Western Copper and Gold Co. | USD | 2.15 | -0.14 | -5.92 | 2.12 | 2.15 | 2.13 | 2.27 | |
| WESTERN UNION ORD | USD | 7.94 | -0.04 | -0.50 | 7.88 | 7.96 | 7.93 | 8.14 | |
| WESTINGHOUSE AI (WAB) | USD | 259.26 | -2.05 | -0.78 | 255.15 | 260.26 | 253.52 | 260.00 | |
| Westlake Chemical Partners. | USD | 22.28 | +0.18 | +0.81 | 22.25 | 22.73 | 22.10 | 22.32 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 20.37 | +0.13 | +0.64 | 12.61 | 20.60 | 20.15 | 20.48 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 153.18 | +3.51 | +2.35 | 127.10 | 166.73 | 149.57 | 154.38 | |
| WeyerhaeuSer REIT | USD | 23.30 | -0.11 | -0.45 | 23.35 | 23.98 | 23.26 | 23.76 | |
| Wheaton Precious Metals Ak. | USD | 111.89 | -3.35 | -2.91 | 110.05 | 111.88 | 110.57 | 116.27 | |
| Wheels Up Experience Ord S. | USD | 8.57 | -0.53 | -5.82 | 8.19 | 9.69 | 8.49 | 9.43 | |
| WHIRLPOOL ORD | USD | 37.12 | -0.92 | -2.42 | 36.91 | 37.14 | 36.80 | 38.88 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 75.08 | +2.26 | +3.10 | 74.34 | 76.50 | 73.36 | 75.42 | |
| Williams Sonoma Ord Shs | USD | 222.50 | -1.33 | -0.59 | 218.24 | 226.83 | 219.96 | 225.65 | |
| Winnebago Industries Ord S. | USD | 30.88 | +0.21 | +0.68 | 30.56 | 31.18 | 30.48 | 31.22 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 36.02 | -3.45 | -8.74 | 35.77 | 35.90 | 34.01 | 37.60 | |
| Wolverine World Wide Ord S. | USD | 17.16 | +0.16 | +0.94 | 16.21 | 17.60 | 16.79 | 17.28 | |
| Woodside Petroleum | USD | 19.82 | +0.41 | +2.11 | 17.47 | 20.40 | 19.49 | 19.86 | |
| Woori Financial Group Inc. | USD | 62.02 | +0.15 | +0.24 | 60.80 | 62.64 | 61.44 | 62.30 | |
| Workiva Inc. | USD | 52.97 | +1.43 | +2.77 | 52.44 | 57.90 | 52.32 | 53.37 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 53.11 | -1.80 | -3.28 | 52.06 | 54.14 | 52.80 | 55.21 | |
| Worthington Steel Ord Shs | USD | 32.19 | -0.45 | -1.38 | 31.63 | 32.80 | 31.20 | 32.77 | |
| WPP ADR Representing 5 Ord. | USD | 17.80 | +0.44 | +2.53 | 17.59 | 18.02 | 17.76 | 18.32 | |
| WR Berkley Ord Shs | USD | 71.53 | +0.61 | +0.86 | 70.46 | 72.81 | 71.48 | 73.08 | |
| WW Grainger Ord Shs | USD | 1 356.42 | -13.74 | -1.00 | 1 331.85 | 1 356.42 | 1 340.34 | 1 371.20 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.84 | -0.01 | -0.06 | 16.42 | 19.28 | 17.63 | 17.95 | |
| XCEL ENERGY ORD | USD | 80.67 | +0.30 | +0.37 | 79.04 | 82.24 | 80.58 | 82.70 | |
| Xerox Holdings Ord Shs | USD | 2.67 | -0.21 | -7.29 | 2.66 | 2.84 | 2.66 | 2.96 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 13.17 | -0.39 | -2.88 | 13.14 | 13.20 | 13.11 | 13.71 | |
| XPO Logistics Ord Shs | USD | 202.75 | -4.03 | -1.95 | 198.88 | 206.74 | 201.17 | 209.34 | |
| Xylem Inc | USD | 120.63 | +1.21 | +1.01 | 118.32 | 123.52 | 117.92 | 120.86 | |
| Yalla Group Ltd. - ADR | USD | 5.36 | -0.24 | -4.20 | 5.00 | 5.97 | 5.35 | 5.60 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 48.66 | +0.24 | +0.49 | 43.53 | 49.60 | 47.62 | 49.06 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 22.9200 | -0.6500 | -2.76 | 22.5000 | 23.1800 | 22.0200 | 23.3500 | |
| YPF Sociedad Anonima ADR E. | USD | 47.14 | +1.02 | +2.21 | 46.61 | 47.82 | 45.74 | 47.57 | |
| Yum China Holdings Inc. | USD | 42.21 | -0.28 | -0.66 | 41.80 | 42.50 | 42.07 | 43.00 | |
| Yum! Brands Inc. | USD | 167.46 | +1.47 | +0.89 | 164.86 | 168.10 | 166.63 | 170.14 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.96 | -0.51 | -9.32 | 4.81 | 5.39 | 4.93 | 5.45 | |
| Zeta Global Holdings Corp | USD | 21.8750 | +0.0550 | +0.25 | 21.8400 | 21.9000 | 21.1300 | 22.9000 | |
| ZIM Integrated Shipping Se. | USD | 23.94 | +0.23 | +0.95 | 23.85 | 24.00 | 23.83 | 24.35 | |
| ZIMMER HOLDINGS INC | USD | 89.35 | -0.41 | -0.46 | 88.24 | 90.76 | 89.26 | 91.84 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.94 | +0.04 | +0.90 | 3.50 | 4.55 | 3.91 | 4.12 | |
| Zoetis Ord Shs Class A | USD | 76.31 | +0.89 | +1.18 | 75.22 | 76.75 | 75.82 | 77.99 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.15 | +0.12 | +0.52 | 22.72 | 23.42 | 22.91 | 23.26 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |

