Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.86-0.18-5.922.852.942.843.09
3M Co.USD162.41-1.60-0.98161.16164.32161.76165.59
A K A BRANDS HOLDING ORDUSD10.81+0.33+3.158.9313.7510.5011.50
A.O. Smith AktieUSD61.67-0.05-0.0860.0062.6060.5461.76
A10 Networks Inc.USD36.34+1.36+3.8935.8037.0435.0236.70
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD92.71-1.41-1.5092.7193.8292.6794.98
ABBVIE ORDUSD254.11+0.76+0.30254.30256.00249.20255.99
ABERCROMBIE AND FITCH CL A.USD89.45-2.06-2.2587.6690.0086.7591.91
Abundia Global Impact Grou.USD0.950-0.070-6.850.9471.0000.9501.040
ACCENTURE CL A ORDUSD124.71-4.27-3.31124.44124.99124.44132.38
ACTINIUM PHARMACEUTICALS I.USD0.98-0.01-1.230.951.000.971.01
ADC Therapeutics Ord ShsUSD1.05+0.03+2.451.021.081.001.07
ADECOAGRO ORDUSD9.66+0.25+2.668.7711.029.529.94
Adient PlcUSD18.1800-1.8300-9.1518.170018.850018.000019.9600
ADT Ord ShsUSD6.50+0.11+1.646.256.806.396.51
Advance Auto Parts AktieUSD61.65-0.53-0.8560.2861.7060.7963.14
ADVANSIX ORDUSD19.71-0.56-2.7618.8420.1219.5320.40
Aegon ADRUSD8.39-0.02-0.187.669.428.348.41
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.63-0.04-0.2714.5814.6414.6114.66
Aeva Technologies Ord ShsUSD25.67+4.78+22.8825.0025.6520.6626.12
AEVEX Ord Shs Class AUSD17.92+0.72+4.1917.9618.6017.4918.57
AFLAC ORDUSD120.07-0.09-0.07118.57121.52119.31120.29
AG Mortgage Investment Tru.USD8.07-0.02-0.258.038.757.898.08
AGCO ORDUSD119.28+1.93+1.64115.68128.00115.73119.47
AgEagle Aerial Systems Inc.USD0.86-0.01-0.900.830.900.830.88
AGILENT TECHNOLOGIES ORDUSD132.87-3.15-2.31130.17132.83132.62137.38
agilon health Ord ShsUSD115.15-4.10-3.44105.26120.00113.12125.71
Agnico Eagle Mines LimitedUSD153.73-3.50-2.23152.00153.75151.91155.75
Agree Realty REIT Ord ShsUSD76.88-0.15-0.1975.7077.9176.1376.93
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD271.29-6.50-2.34270.00275.12270.11279.18
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD167.59-1.21-0.72164.24170.81166.28168.83
Alamos Gold Ord Shs Class .USD30.73-0.60-1.9030.1531.3530.1331.17
ALASKA AIR GROUP ORDUSD51.92-1.94-3.6050.4051.9250.4053.20
Albany International Ord S.USD75.51-0.78-1.0272.1075.5373.8976.08
ALBEMARLE ORDUSD129.74-3.96-2.96129.45129.99127.51134.40
Albertsons Companies IncUSD13.47-0.12-0.8813.4713.5313.3213.75
Alcoa Ord ShsUSD53.45-0.65-1.2053.1153.5852.5055.23
ALCON AGUSD67.62-0.18-0.2766.3173.9267.3468.34
Alexandria Real Estate Equ.USD55.60+0.38+0.6954.5255.6054.0355.69
Algonquin Power Utilities .USD5.99-0.04-0.585.906.075.956.04
Alibaba Group Holding Ltd.USD95.50+0.69+0.7395.5095.6094.4097.47
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD197.67+0.27+0.14196.47200.77194.57199.95
Allegion Ord ShsUSD139.66-0.05-0.04137.64141.76138.76141.94
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD23.39+0.32+1.3923.3523.8622.5123.60
Allison Transmission Holdi.USD115.38-4.46-3.72113.13117.61114.94119.91
Allstate Corp.USD241.36+1.75+0.73239.59242.00236.82241.78
ALLY FINANCIAL ORDUSD47.24+0.07+0.1545.6648.4846.5147.29
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD164.64-0.61-0.37160.00181.00160.44167.80
ALPHA PRO TECH ORDUSD5.53+0.28+5.334.976.205.255.67
Alpine Income Property Tru.USD21.30+0.51+2.4320.8521.6820.6221.32
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD28.03+0.99+3.6627.5328.4025.8028.26
Altria Group Inc.USD74.04+0.25+0.3473.1874.0173.1474.15
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.45+0.11+3.292.253.793.273.46
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.18-0.05-1.553.153.203.173.24
Ambow Education American D.USD2.32-0.01-0.432.092.322.292.40
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.04-0.13-5.792.032.062.012.29
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.94-0.10-0.2242.4343.4042.1543.00
Amentum Holdings Ord ShsUSD20.22-0.03-0.1520.0021.0419.9920.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD114.56-3.76-3.18112.90116.42114.36117.39
AmerescoUSD26.61-0.21-0.7826.0629.0925.8027.33
AMERICA MOVIL ADR REP 20 S.USD26.74+0.33+1.2325.8627.0026.2026.79
American Assets Trust REIT.USD24.84-0.35-1.3724.3625.3324.7625.03
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.07-0.81-4.5317.0017.3516.8517.60
AMERICAN ELECTRIC POWER OR.USD137.97-0.72-0.52135.80138.49136.56139.33
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD340.79+0.43+0.13341.00342.80339.29344.05
AMERICAN FINANCIAL GROUP O.USD139.77+0.59+0.42137.19149.00137.99139.90
American Homes 4 Rent REIT.USD33.99-0.10-0.2933.9934.4033.7134.07
American International Gro.USD75.13-0.45-0.5974.4776.1674.6675.78
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD82.81+0.24+0.2876.0084.4381.6283.02
AMERICAN TOWER CORP.USD168.62-6.97-3.97167.50171.96167.64175.82
AMERICAN WATER WORKS ORDUSD132.51-0.18-0.13130.00133.50130.78133.14
American Well Corp.USD9.33+0.14+1.478.219.408.989.60
AMERICAS GOLD AND SILVER O.USD4.65-0.17-3.434.624.784.544.74
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD446.98-5.83-1.29441.47452.12446.04458.71
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD166.31+2.59+1.58165.00166.42159.73166.90
Amprius Technologies Ord S.USD13.52+0.61+4.6913.0513.6412.9913.84
AMTD Digital 5 American De.USD1.59+0.01+0.311.581.701.571.63
ANGLOGOLD ORDUSD81.74+0.12+0.1480.2182.3278.4981.92
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD83.84-1.25-1.4783.0086.4983.4185.11
Annaly Capital Management .USD23.15+0.20+0.8723.0323.2022.5923.16
Annovis Bio Ord ShsUSD1.87+0.15+8.431.811.891.711.90
Antero Midstream Ord ShsUSD22.79-0.40-1.7222.6823.3522.6823.21
Antero Resources Aktie USD34.44-0.73-2.0833.8235.0034.2535.28
Aon Ord Shs Class AUSD327.41-1.28-0.39321.25333.96323.41330.43
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD3.00+0.03+0.842.853.062.953.00
APOLLO COMMERCIAL REAL EST.USD10.53-0.25-2.3210.5110.6310.5210.78
Apollo Global Management O.USD114.82-3.47-2.93114.00117.66114.03120.54
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.89-0.15-0.8816.5017.2916.7217.06
Applied Industrial Technol.USD334.3-2.8-0.82327.7340.8333.2339.2
Aptiv Ord ShsUSD59.25-1.07-1.7758.7360.2758.3460.53
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.33-0.07-1.305.305.465.305.48
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD59.69-0.19-0.3258.5259.6958.5360.08
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.68-0.19-3.904.684.704.615.03
Archer Daniels Midland Akt.USD76.87+0.08+0.1076.2077.2576.4377.80
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD31.08+0.08+0.2628.2034.1930.4631.27
Ares Commercial Real Estat.USD4.54+0.03+0.554.504.604.414.54
ARGAN ORDUSD791.76+26.30+3.44785.00800.00746.25798.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.98-0.19-1.2514.9715.3814.5715.05
ARISTA NETWORKS INC. USD164.10+6.50+4.12163.57163.90155.22165.66
Arlo Technologies Ord ShsUSD13.06+0.53+4.1913.0013.5712.3213.21
ARMOUR Residential REIT Or.USD17.34+0.08+0.4317.1717.3817.0717.34
ARROW ELECTRONICS ORD SHSUSD214.92-0.23-0.11210.78218.88209.87217.11
ARTHUR J GALLAGHER ORDUSD227.12+1.11+0.49225.00230.00223.26227.19
Artisan Partners Asset Man.USD35.00-0.58-1.6234.0035.1034.4135.48
Asana IncUSD7.00+0.03+0.366.987.376.997.34
ASE Industrial Holdings Co.USD42.12+1.91+4.7541.7542.3338.5142.23
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.21+0.10+3.222.793.513.073.23
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.97+0.34+5.955.866.205.465.98
ASSURANT ORDUSD267.91+3.48+1.32262.81271.83263.24268.00
ASTRAZENECAUSD191.01+2.60+1.38188.50191.00188.45191.13
At Home Group Inc.USD--
AT&T Inc. USD21.79-0.93-4.0921.8121.8821.2822.43
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD75.15-2.68-3.4473.6776.6274.4377.25
Atlas Crest Investment Ord.USD11.10-0.05-0.4510.2213.5610.7411.16
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD174.82-0.36-0.20171.45178.07173.82175.42
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD19.00+0.44+2.3716.9419.2018.5519.12
AUTOZONE ORDUSD3 150.88+22.18+0.713 113.003 153.623 142.733 222.81
AVALONBAY COMMUNITIES REITUSD192.52+2.40+1.26192.61212.74189.25192.74
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.03-0.25-2.439.9410.039.8210.30
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD163.20-2.56-1.54160.15165.40161.63164.97
Avient Ord ShsUSD36.84-1.07-2.8236.8337.5636.1437.38
AVINO SILVER AND GOLD MINE.USD6.24+0.09+1.386.006.296.016.27
Avista Ord ShsUSD41.28-0.49-1.1740.4641.9540.9541.59
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.70-0.68-10.665.626.925.666.30
Axalta Coating Systems Ord.USD34.00-0.50-1.4533.3534.6733.4434.29
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.33+0.10+0.1094.7998.1394.8096.84
Azul SAUSD9.27+0.15+1.649.0114.659.099.29
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.12-0.03-0.603.904.224.044.18
B2GOLD ORDUSD3.79-0.16-3.933.783.803.733.92
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD138.9-2.0-1.42124.8139.0135.0142.0
Baker Hughes Co.USD56.31-0.25-0.4456.0756.7656.0957.49
Bakkt Holdings IncUSD8.28-0.16-1.908.088.757.998.58
BALL ORDUSD--
Banc of California Inc.USD20.46-0.35-1.6820.1220.7620.3820.88
Banco BBVA Argentina ADRUSD19.63+0.40+2.0816.4720.0119.4420.34
BANCO BILBAO VIZCAYA ARGEN.USD24.71+0.34+1.4024.3724.9024.4024.71
Banco BradescoUSD3.50+0.04+1.013.203.793.423.51
Banco Macro ADR Representi.USD92.40+0.96+1.0590.7194.3391.6795.35
BANCO SANTANDER BRASIL ADR.USD5.23+0.03+0.484.725.835.165.25
BANCO SANTANDER CENTRAL HI.USD13.63+0.24+1.7913.5413.6213.4513.65
Bank Amer DS Repstg 1 1000.USD17.17+0.17+1.0016.7517.2417.0017.24
Bank of AmericaUSD57.88-0.01-0.0157.8957.9557.6158.34
Bank of Hawaii Ord ShsUSD80.78-1.21-1.4879.2482.3880.6081.67
BANK OF MONTREAL ORDUSD176.07+0.97+0.55175.75176.57174.44176.38
Bank of Nova ScotiaUSD86.58+0.42+0.4985.0087.6485.9586.80
Bank of NT Butterfield & S.USD59.49-0.85-1.4158.3760.7059.1560.09
BARCLAYS ADR REP 4 ORDUSD26.88+0.16+0.5826.6127.4026.6726.96
BARK Ord ShsUSD9.66+1.15+13.518.5110.858.569.94
BARRICK GOLD ORDUSD41.11-0.81-1.9340.2545.5440.3041.79
BARRICK GOLD ORDUSD10.76+0.85+8.587.5611.669.6410.82
BARRICK MINING ORDUSD36.93-0.36-0.9736.7037.1435.9736.98
Bath And Body Works Ord Sh.USD23.51+0.65+2.8223.0424.0022.2923.73
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.85+0.09+1.794.684.984.634.89
Bausch Lomb Ord ShsUSD16.64+0.32+1.9613.7218.4516.2416.66
BAXTER INTL ORDUSD22.02-0.03-0.1121.8022.1721.8122.09
BAYTEX ENERGY ORDUSD4.01+0.02+0.503.964.033.994.08
BCE Ord ShsUSD22.25-0.67-2.9222.1922.7022.1922.94
Beazer Homes USA Inc.USD29.31+0.11+0.3820.1132.5628.5229.80
BECTON DICKINSNUSD155.16-0.76-0.49152.19158.46152.97155.25
Berkshire Hathaway Inc. BUSD495.91-2.76-0.55495.50496.10495.00500.02
BERKSHIRE HATHWAY CL A ORDUSD743 550.00-1 590.03-0.21--742 939.55749 750.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.62-0.09-0.1277.0978.2075.7678.14
Beta Technologies Ord Shs .USD16.3700-0.3300-1.9814.640017.290016.100017.1852
BHP Billiton LimitedUSD81.73+0.71+0.8880.4082.5080.3781.80
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.62+0.14+3.883.603.623.453.65
Bill com Holdings Ord ShsUSD35.92+0.40+1.1135.2436.5035.5036.59
Bio Rad Laboratories Inc.USD295.48-5.31-1.77289.60301.06294.07301.27
BIOHAVEN ORDUSD14.98-0.86-5.4014.9516.1614.0515.25
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.42-1.00-2.2543.4045.1042.9545.29
BitGo Holdings Ord Shs Cla.USD5.29+0.17+3.325.185.804.945.36
BitMine Immersion Technolo.USD13.8000+0.2400+1.7713.770013.790013.020713.9100
Black Hills Corp.USD75.23-0.81-1.0767.4083.1474.1075.59
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.98-0.12-0.8513.8014.4013.9414.11
BLACKBERRY ORDUSD12.48+1.08+9.4712.4812.5011.3112.61
BlackRock Ord ShsUSD949.68-15.03-1.56951.00962.14947.21972.93
BLACKSKY TECHNOLOGY CL A O.USD28.36+3.60+14.5427.5028.5425.8328.56
Blackstone Group Ord Shs C.USD114.91-0.49-0.42115.00119.28112.78117.38
Blackstone Mortgage Trust .USD17.43-0.01-0.0317.1018.0117.1017.46
Blend Labs Ord Shs Class AUSD1.69-0.05-2.601.541.691.691.78
Block IncUSD77.98+0.16+0.2178.6278.7877.2379.01
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD275.01+22.99+9.12275.01276.15261.33283.62
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.16+0.34+3.1010.7011.1310.8711.19
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.53-0.05-0.538.508.568.318.77
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD214.67-2.58-1.19214.51216.00213.95219.51
Boise Cascade Ord ShsUSD79.19-1.83-2.2677.7380.8177.6180.26
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.38-0.02-1.431.311.471.341.39
Boot Barn Holdings Ord ShsUSD164.70-12.88-7.25161.36167.81163.52175.64
Booz Allen Hamilton Holdin.USD62.02-0.20-0.3260.8362.5661.4264.53
BORGWARNER INC (BWA)USD65.90-2.21-3.2465.8967.1765.5768.00
Borr Drilling Ltd.USD4.21-0.15-3.443.974.664.194.37
Boston Beer Company Inc.USD182.31-9.56-4.98178.88185.96182.03190.67
Boston Omaha Ord Shs Class.USD13.40-0.17-1.2510.6816.3313.3413.71
BOSTON PPTY STKUSD67.02-0.38-0.5665.7768.7966.3267.24
BOSTON SCIENTIFIC DL-01USD43.45-0.78-1.7643.4544.0543.3744.92
BOX CL A ORDUSD26.57+0.11+0.4026.3026.8726.5027.32
BOYD GAMING ORDUSD89.54-0.17-0.1887.9290.9288.9191.00
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.34+0.21+0.5737.2037.9337.2837.71
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.97+0.01+0.261.842.201.881.97
Brandywine Realty Trust RE.USD3.24-0.05-1.373.163.323.203.26
Brasilagro - Cia Bras de P.USD3.60+0.03+0.843.194.073.543.61
BRASKEM ADR REP 2 CL A PRFUSD2.53+0.05+1.812.312.602.442.61
BRC Ord Shs Class AUSD1.200-0.100-7.691.1401.2701.1401.280
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.47-0.07-1.264.865.755.425.58
Brinker International Inc.USD167.73-3.73-2.18164.39167.68163.02172.54
Bristol-Myers Squibb Co.USD58.55+1.03+1.7958.3558.5257.1758.58
BRITISH AMERICAN TOBACCO A.USD62.74-0.03-0.0461.8863.1062.0162.77
Brixmor Property Group REI.USD32.19-0.26-0.8031.6432.1932.0232.32
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD135.46-2.47-1.79133.08138.12134.52140.75
Brookfield Asset Managemen.USD44.01-0.61-1.3743.9644.8743.6145.44
Brookfield Infrastructure .USD38.56-0.58-1.4837.8539.6437.9339.27
Brookfield Infrastructure .USD36.46-0.15-0.4034.9437.1735.8836.68
Brookfield Ord Shs Class AUSD42.14-0.73-1.7041.8946.0041.9043.45
Brookfield Renewable CorpUSD37.25-0.47-1.2336.0037.6236.7038.13
Brookfield Renewable Partn.USD34.90-0.37-1.0534.2237.9934.4135.50
Brooklyn ImmunoTherapeutic.USD8.85+0.10+1.098.508.858.698.88
Brooks Automation Ord ShsUSD--
Brown & BrownUSD63.95-0.27-0.4262.6765.3063.3364.38
BROWN FORMAN CL B ORDUSD27.71-0.25-0.8926.3329.0027.4828.07
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD28.63-1.79-5.8826.0029.1528.5229.96
Build A Bear Workshop Ord .USD30.48-0.86-2.7430.1832.0030.2632.36
Builders FirstSource Ord S.USD90.57+1.43+1.6089.0090.5186.1490.61
Bullish Ord ShsUSD23.71+0.42+1.8023.6623.9322.6123.99
Bunge Global Ord ShsUSD109.11-1.43-1.29107.50111.20108.35111.52
Butterfly Network Ord Shs .USD8.92+0.03+0.348.898.908.819.69
BWX Technologies Ord ShsUSD189.44-8.47-4.28189.00192.91188.25199.31
C3 ai Ord Shs Class AUSD8.86-0.05-0.518.758.948.679.20
Cadre Holdings Ord ShsUSD27.39-0.63-2.2526.2727.9227.3628.41
CAE Ord ShsUSD25.21-0.29-1.1424.7125.7024.9225.56
Caledonia Mining Ord ShsUSD19.38-0.43-2.1719.1520.2519.1519.99
California Water Service G.USD48.90-0.18-0.3747.9649.6048.3549.19
CALIX NETWORKS ORDUSD36.03+0.46+1.2936.0736.6335.2836.50
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD116.73+0.42+0.36114.49119.02115.38116.75
CAMECO CORP.USD103.44-1.05-1.00102.00103.46101.33104.90
CAMECO CORP.USD92.00+3.00+3.3790.3890.6992.0092.40
CAMECO CORP.USD2.41-0.03-1.032.402.422.402.41
Campbell Soup Ord ShsUSD23.01+0.28+1.2323.0223.1022.4823.11
Camping World Holdings Ord.USD8.02+0.42+5.537.608.147.398.07
Canadian Imperial Bank of .USD113.59+0.58+0.52101.48124.83112.46113.86
Canadian National Railway .USD120.31-0.25-0.21118.28121.98119.30121.09
Canadian Pacific Kansas Ci.USD86.93-0.80-0.9186.5090.0086.2288.12
Cango American Depositary .USD0.19-0.01-4.470.190.210.190.20
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD202.18-1.82-0.89200.28203.10201.50204.56
Capri Holdings Ord ShsUSD19.00-0.38-1.9618.5319.4218.5419.34
CARDINAL HEALTH ORDUSD236.16-1.76-0.74235.00239.03235.15240.93
CareTrust Reit Ord ShsUSD40.46-0.37-0.9139.6941.5639.5140.48
Carlisle Companies Ord ShsUSD378.64-9.74-2.51378.50408.16357.26398.97
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD53.14+0.38+0.7252.5054.1052.7354.51
Carnival Corp.USD29.18+0.11+0.3829.2029.2929.0329.64
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.5700-0.5100-1.3137.840039.350038.330039.5300
Carrier Global Ord ShsUSD73.43-0.16-0.2272.7074.8372.7374.11
Carters Ord ShsUSD41.81-1.54-3.5541.0042.6341.2842.41
Carvana Co.USD63.73+1.38+2.2163.8064.5063.2266.01
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD1 033.06+35.59+3.571 032.301040992.111 039.07
Cava Group Ord ShsUSD81.87-1.53-1.8380.7581.8080.8084.74
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD231.21-11.00-4.54228.00234.00227.15246.25
CBRE Group IncUSD136.09-1.31-0.95134.30137.89134.77137.74
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.32-0.17-0.4339.0941.0039.2739.95
Celanese Ord ShsUSD45.91-3.51-7.1045.5446.8345.6749.52
Celestica Ord ShsUSD343.04+5.51+1.63342.50343.56322.25344.36
CEMEX ADRUSD12.15-0.13-1.0611.1112.1511.9312.20
Cenovus Energy AktieUSD25.01+0.20+0.7924.6025.4824.7925.22
Centene Ord ShsUSD64.54-1.19-1.8158.2365.6363.8865.47
CenterPoint Energy Ord ShsUSD44.78-0.27-0.5944.0645.4244.6545.22
Centerra Gold Ord ShsUSD16.15-0.05-0.2813.7918.1815.6816.25
Central Puerto SAUSD15.05+0.27+1.8314.7515.7014.8815.23
CENTRUS ENERGY CL A ORDUSD160.26-5.26-3.18159.97162.00157.67167.00
Century Communities Inc.USD72.38+0.54+0.7570.9872.3569.2272.53
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD105.40-0.30-0.28103.36107.28104.46106.75
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.12+0.55+9.875.856.305.586.26
Charles Schwab DS Each Rep.USD17.50+0.18+1.0415.9621.7117.3417.61
CHARLES SCHWAB ORDUSD90.53-0.14-0.1590.1291.2890.2091.60
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.88+0.38+0.18208.57209.22208.61208.99
Chatham Lodging Trust REIT.USD13.36-0.23-1.6611.7218.4513.2113.59
CHEGG INC.USD1.12-0.02-1.331.061.121.081.12
Chemed Corp.USD459.89-3.39-0.73451.02468.87456.27465.00
CHEMOURS ORDUSD20.25-0.49-2.3619.7821.4919.4420.70
CHENIERE ENERGY ORDUSD243.93+2.29+0.95240.01244.40241.23244.77
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.93+0.40+0.6659.4261.8060.2061.67
Cherry Hill Mortgage Inves.USD2.40-0.08-3.232.202.482.372.50
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD168.43-2.63-1.54168.50168.90168.37171.60
Chewy Inc.USD19.41+0.86+4.6419.3519.5118.9219.65
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.03-0.39-16.121.982.351.892.93
China Yuchai International.USD46.20+1.38+3.0845.3047.1144.5046.94
Chipotle Mexican Grill Inc.USD32.96-0.39-1.1532.8333.3032.5133.33
ChowChow Cloud Internation.USD0.3922-0.0057-1.430.38000.42000.38110.4026
Chubb Ord ShsUSD343.14+1.70+0.50339.01343.93339.19343.67
Church And Dwight Ord ShsUSD97.84-1.74-1.7596.00101.9296.0698.86
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.91-0.03-2.780.911.000.910.93
CIENA CORP.USD478.81-0.69-0.14474.50477.00435.12482.46
Cigna Corp.USD278.68-4.11-1.45276.00282.19278.44284.35
Cinemark Holdings Ord ShsUSD32.69-0.75-2.2432.0733.3531.9533.08
CION Investment Ord ShsUSD6.275+0.155+2.535.9907.1106.0906.280
Circle Internet Group Ord .USD76.00+2.43+3.3075.9776.4572.3976.15
Citigroup Inc.USD142.51+0.75+0.53142.25143.25141.43143.84
Citizens Financial Group O.USD70.42+0.02+0.0369.7571.1769.9670.79
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD299.84-1.81-0.60293.98305.74298.05302.63
Clear Secure Inc.USD56.01+0.84+1.5256.0357.1454.7757.50
CLEARSIGN COMBUSTION ORDUSD3.64+0.02+0.553.165.793.503.69
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD35.18-1.68-4.5634.7035.8734.5537.14
Cleveland Cliffs Ord ShsUSD9.39-0.56-5.639.399.609.359.99
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.800-0.010-0.362.7503.0502.7402.870
CLOROX ORDUSD97.11-0.43-0.4496.0097.0995.8597.89
Cloudera Ord ShsUSD--
Cloudflare Inc.USD243.75+6.51+2.74241.00243.45235.00248.71
CMB.TECH ORD SHSUSD14.08-0.03-0.1814.0515.4214.0414.61
CMS ENERGY ORDUSD77.91-0.90-1.1476.6678.4077.4678.69
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.15+0.17+4.274.034.854.004.39
Cnx Resources Ord ShsUSD33.29-0.44-1.3032.8533.9432.9633.73
Coca-Cola Co.USD82.63+0.05+0.0682.5082.9882.2183.62
COCA-COLA FEMSA ADR REP 10.USD107.29+0.20+0.18105.29108.46106.50108.93
COEUR D ALENE ORDUSD16.33+0.31+1.9416.2716.3415.8216.41
Cohen & Steers Quality Inc.USD12.49+0.04+0.3212.4213.4912.4412.58
Cohen and Steers Infrastru.USD27.76+0.03+0.1127.2629.2527.6027.89
Colgate PalmoliveUSD92.38+0.31+0.3490.6292.7091.1792.61
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.41-0.06-0.4112.2216.9013.8514.53
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 947.01+92.78+5.00193019511 849.991 965.80
Commercial Metals Co.USD64.63-4.57-6.6064.6365.8964.0269.16
COMPANHIA ENERG ADR REPG O.USD2.12-0.04-1.632.092.132.102.15
Compania Cervecerias Unida.USD11.18-0.21-1.849.6112.2511.1011.44
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.25-0.09-2.073.834.444.124.38
COMSTOCK RESOURCES ORDUSD14.19-0.11-0.7713.8814.5014.0014.31
CONAGRA FOODS ORDUSD13.98-0.11-0.7513.9013.9913.8814.24
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.42-1.53-4.2633.7535.0833.3334.95
ConocoPhillipsUSD104.20-1.76-1.66104.08104.85104.13106.70
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD112.28+0.22+0.20110.12112.29111.24112.40
CONSTELLATION BRANDS USD139.69-6.61-4.52139.82140.15139.54146.13
CONSTELLIUM SE CL A ORDUSD31.17-0.61-1.9230.3031.7730.6932.42
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD155.54-1.65-1.05152.51158.61153.58156.60
Core Laboratories Ord ShsUSD10.92-0.11-0.9510.5313.0210.7211.10
Core Scientific Tranche 1 .USD19.18-1.18-5.8018.7919.5618.7121.28
Core Scientific Tranche 2 .USD25.96-1.28-4.6825.6026.3925.6327.87
Corebridge Financial Ord S.USD28.82+0.21+0.7323.7832.5528.4129.07
CORECIVIC ORDUSD30.28-0.49-1.5929.7030.8930.0631.05
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD255.71+34.66+15.68257.15257.25215.13258.80
Corpay Ord ShsUSD335.27+2.79+0.84330.16337.40330.45341.17
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD83.34+0.72+0.8783.2283.6481.5283.44
Costamare IncUSD14.08-0.36-2.4614.0816.6114.0514.45
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.97+0.05+2.341.901.991.821.98
Coupang Ord Shs Class AUSD17.58+0.01+0.0317.4617.6017.4117.89
Coursera Ord ShsUSD5.68-0.07-1.135.645.885.635.84
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.02-0.10-0.9910.0110.089.9810.21
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD108.85-3.47-3.09106.90108.85107.41110.51
Crown Castle International.USD78.61-4.01-4.8578.0079.9678.0182.64
Crown Holdings Ord ShsUSD111.11+0.49+0.44108.96114.16108.52111.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.38-1.24-5.2322.3524.4122.3423.87
CS Disco IncUSD3.78+0.10+2.723.404.403.663.86
CTO Realty Growth Ord ShsUSD21.94+0.20+0.9221.5023.8721.5721.95
CubeSmart REIT Ord ShsUSD40.71-0.57-1.3740.7041.2940.4241.02
Cullen Frost Bankers Ord S.USD154.73-0.58-0.37151.78157.79153.47156.21
CULP INCUSD3.11+0.03+0.973.003.353.053.22
CUMMINS ORDUSD690.91+5.04+0.73685.00695.10680.19702.30
Curbline Properties Ord Sh.USD31.26-0.41-1.2827.7133.0031.0931.54
Curtiss Wright Ord ShsUSD737.38-9.89-1.32723.08751.99730.40760.00
CVR Energy Ord ShsUSD28.11+1.01+3.7327.7628.6527.5029.30
CVS HEALTH ORDUSD103.57-0.77-0.74103.18103.63103.04104.34
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD164.22-2.07-1.24164.24167.06163.13165.75
D Wave Quantum Ord ShsUSD23.83+1.07+4.6823.8123.8522.4624.26
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2650+0.0250+0.594.23004.72004.02004.2800
DANA HOLDING ORDUSD26.50-1.63-5.7926.2027.0026.4227.81
Danaher Ord ShsUSD192.81-3.39-1.73189.06192.78191.54197.00
Danaos Ord ShsUSD122.60-0.42-0.34120.39125.15120.00123.90
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.04+0.20+1.5612.4013.5012.4613.06
DARDEN REST STKUSD205.78-7.94-3.72192.36209.77204.66212.70
Darling Ingredients Inc.USD53.14+0.64+1.2253.1554.3852.5554.07
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD101.27-3.29-3.15100.55101.70100.68105.39
DEERE ORDUSD626.88+13.64+2.22624.07628.00608.62628.18
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD50.99+0.23+0.4450.7251.9550.5251.49
Dell Technologies Ord Shs .USD414.31+14.82+3.71413.00416.00378.66416.44
Delta Air Lines Inc.USD93.15+0.58+0.6292.5093.4291.6593.27
Deluxe Ord ShsUSD24.00+0.07+0.2921.5026.5923.1824.13
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.12+0.02+0.483.053.153.013.12
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.20+1.00+3.9725.5626.2025.1426.25
DEUTSCHE BANKUSD33.81+0.28+0.8430.6436.9033.6133.89
DEVON ENERGY ORDUSD42.00-0.22-0.5142.0042.1041.9442.88
DHT Holdings Ord ShsUSD17.09-0.57-3.2017.0817.6717.0217.95
DIAGEO ADR REP 4 ORDUSD83.21-0.30-0.3682.0083.2282.7284.83
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.16-0.02-12.500.120.190.130.19
DIANA SHIPPING ORDUSD2.02-0.03-1.462.012.082.012.08
Dicks Sporting Ord ShsUSD232.35-6.82-2.85227.15237.78228.01235.32
Diebold Nixdorf IncUSD83.32-1.66-1.9533.4287.1082.5485.40
Digital Realty Pref Shs Se.USD19.6300+0.0850+0.4319.000022.410019.550019.7100
Digital Realty Trust REIT .USD190.60-2.40-1.24186.22188.00188.51194.32
DigitalOcean Holdings Inc.USD149.79+10.51+7.55147.00153.00138.00150.14
DILLARDS CL A ORDUSD537.53-40.43-7.00466.40547.86535.24570.50
DINEEQUITY ORDUSD36.25-0.62-1.6735.7537.2535.8236.97
Direxion Daily Financial B.USD39.08-0.43-1.0938.9138.9938.4439.23
Direxion Daily FTSE China .USD21.73+0.28+1.3121.7021.9021.5922.03
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.49+0.51+3.9312.1215.4613.1013.56
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.14-1.35-2.5251.1153.1451.7653.95
Dole Ord ShsUSD13.92-0.14-0.9613.5715.3513.7314.12
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD117.53-1.99-1.66116.78118.06116.81118.88
DOMINION ENERGY ORDUSD69.18-0.21-0.3068.7169.2868.7769.90
Dominos Pizza Inc.USD294.05-4.13-1.39290.16297.70288.00302.00
Donaldson Ord ShsUSD88.38-0.15-0.1686.6990.1587.1988.81
Donnelley Financial Soluti.USD41.55+1.00+2.4741.5242.3440.5042.10
DoorDash Inc.USD184.82+1.73+0.94184.78185.00178.26186.59
Dorian LPG LTDUSD35.24-0.82-2.2735.0535.9434.9036.61
DoubleVerify Holdings Ord .USD10.91+0.09+0.8310.5911.1510.7511.19
Douglas Elliman Ord ShsUSD1.80-0.01-0.281.512.041.731.81
Douglas Emmett REIT Ord Sh.USD11.84-0.10-0.8011.5012.1411.7311.90
Dover Ord ShsUSD224.10-1.86-0.82221.37226.58222.41226.50
Dow Ord ShsUSD27.93-1.12-3.8427.9028.0127.5429.31
Doximity Ord Shs Class AUSD20.58-0.31-1.4620.1921.0220.1620.80
DR REDDYS LABORATORIES ADR.USD14.86-0.52-3.3813.5915.5014.6615.13
DRDGold LtdUSD20.93-0.43-2.0120.5821.3520.5621.47
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD147.82-2.92-1.94146.00150.75146.76151.38
DTE ENERGY ORDUSD153.99-0.44-0.28153.00157.00153.40155.06
Ducommun Ord ShsUSD184.47+6.81+3.83169.00188.07170.00184.52
Duke Energy Ord ShsUSD128.31-0.09-0.07127.54129.00127.60128.65
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD71.67-0.18-0.2571.4172.3570.5773.77
DXC Technology Co.USD8.85+0.03+0.348.759.118.829.10
Dynatrace Inc.USD44.21+0.84+1.9443.8544.6543.8545.69
Dynex Capital REIT Ord ShsUSD13.18+0.04+0.2712.9513.1912.9813.18
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.70-0.01-0.143.713.763.693.77
EastGroup Properties REIT .USD207.0-0.3-0.14203.0211.1204.3207.1
EASTMAN CHEMICALUSD66.92-3.79-5.3666.7068.2566.5070.04
Eastman Kodak Ord ShsUSD9.44-0.13-1.368.469.409.279.76
EATON ORDUSD408.26+5.58+1.39406.15411.97401.33411.74
ECOLAB ORDUSD278.59-5.06-1.78274.95281.67277.11282.26
Ecopetrol ADR Representing.USD14.57-0.16-1.0514.5016.2814.5614.85
EDISON INTERNATIONAL ORDUSD75.44-0.23-0.3074.4576.0075.1775.90
EDWARDS LIFESCIENCES ORDUSD91.18+0.40+0.4490.0091.7091.0192.88
Elanco Animal Health Inc.USD24.74+0.17+0.6924.2925.9824.4425.13
Elastic Ord ShsUSD56.91+0.67+1.1956.7558.7556.8458.86
Eldorado Gold CorporationUSD31.11-0.26-0.8130.0033.0430.5331.12
Element Solutions Ord ShsUSD46.30+0.64+1.4045.4147.2044.1346.60
Elevance Health Ord ShsUSD387.94-7.24-1.83380.54391.12386.81395.00
ELF Beauty Ord ShsUSD69.89+2.46+3.6566.3369.9565.6069.96
ELI LILLY ORDUSD1 229.16+21.04+1.741 227.281 228.531 203.141238
Ellington Financial Ord Sh.USD13.68+0.11+0.7713.5013.7013.4913.70
Embotelladora Andina ADR R.USD22.68+0.18+0.789.0024.0021.4921.49
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.50-0.45-1.2218.4655.3736.2436.95
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD814.24+16.14+2.02810.05830.29799.61826.09
Emergent BioSolutions Ord .USD8.45-0.08-0.948.028.738.318.59
EMERSON ELECCOUSD142.80-0.69-0.48142.95144.60141.60144.05
Empire State Realty Trust .USD5.31-0.06-1.125.166.025.285.39
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.39-0.85-1.5155.3456.6955.2356.31
Encore Energy Ord ShsUSD1.33-0.02-1.481.331.441.291.37
Endava LtdUSD2.79-0.05-1.762.473.062.782.93
ENDEAVOUR SILVER ORDUSD8.24-0.09-1.088.008.487.938.26
Energizer Holdings Inc.USD21.66-0.98-4.3319.2124.9621.6622.52
Energy Focus Inc.USD3.13+0.17+5.743.103.512.953.15
ENERGY FUELS ORDUSD14.60-0.02-0.1414.5814.6713.8414.70
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.50+0.29+6.894.194.504.174.59
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD46.59+0.51+1.1145.7046.8046.3946.94
Ennis Ord ShsUSD21.64-0.25-1.1421.2421.9021.3421.90
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD116.27+0.36+0.31115.00117.00115.14116.71
Enterprise Products Partne.USD36.64+0.07+0.1936.4136.6536.3736.85
ENTRAVISION COMMS A ORDUSD13.50+1.47+12.1813.3013.6011.9613.51
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD131.93-0.67-0.51130.57136.00131.62134.56
EPAM SYSTEMS ORDUSD80.03-0.65-0.8179.0080.6079.9083.39
EPR Properties REIT Ord Sh.USD59.00-0.70-1.1758.2159.8058.3959.41
EQT ORDUSD52.01-0.69-1.3151.9953.0051.8352.92
Equinor ASAUSD31.14+0.11+0.3531.1633.8131.0831.42
EQUINOX GOLD ORDUSD9.74+0.03+0.269.589.889.489.82
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.31+0.63+0.9366.9569.7167.3168.35
Ero Copper CorpUSD25.96-0.62-2.3125.5026.4625.6926.60
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.14-2.47-2.4696.35100.1796.66100.64
ESS TECH ORDUSD0.97+0.12+14.290.921.040.871.10
Essential Properties Realt.USD30.53-0.09-0.2930.2430.8730.2630.63
Essential Utilities Ord Sh.USD38.43-0.22-0.5737.9039.5938.1138.73
ESSEX PROPERTY REITUSD295.83+0.49+0.17290.19325.67292.83296.07
Estee Lauder Ord Shs Class.USD79.38-1.16-1.4478.0980.5077.7281.22
Ethan Allen Interiors Inc.USD22.12-0.42-1.8422.0924.5321.8222.31
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.43+0.01+0.212.442.712.362.55
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD334.68-7.34-2.15328.25341.24329.72342.49
Everest Reinsurance Group .USD360.86+5.34+1.50353.79366.94352.14361.26
Evergy Ord ShsUSD87.01-0.20-0.2385.3388.7186.5287.37
EVERSOURCE ENERGY ORDUSD73.76+0.28+0.3872.3473.9973.0673.78
Everus Construction Group .USD159.95+4.62+2.97156.99163.27151.95160.26
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.13-0.57-1.5133.7137.7637.0237.94
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD148.30-0.91-0.61145.38151.20146.46148.47
Exxon Mobil Corp. USD136.04-0.50-0.37135.81136.52135.39137.39
Exzeo Group Ord ShsUSD16.9150+0.9850+6.1814.480018.000016.140017.1400
F&G Annuities and Life Ord.USD27.01-0.01-0.0426.0030.4426.5927.16
FABRINET ORDUSD529.0300+4.2400+0.81503.0000562.7700503.6800542.1818
Factset Research Systems I.USD233.81+2.07+0.89233.62239.88228.00236.32
Fair Isaac Ord ShsUSD1 176.02-6.77-0.571 158.701 197.141 173.461 213.05
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.77-0.14-1.419.5810.509.779.90
Fastly Inc.USD18.00+0.89+5.2017.9017.9217.2518.67
Federal Agricultural Mortg.USD194.12-0.82-0.42190.67198.29191.66195.00
Federal REIT OrdUSD125.35+0.27+0.21123.00125.44124.43125.49
Federated Hermes Ord Shs C.USD56.45-1.08-1.8855.4557.3756.1957.81
FedEx Freight Holding Comp.USD149.8300-4.0600-2.64148.0000152.6500147.4600154.9400
FEDEX ORDUSD325.26+6.73+2.11321.00326.66317.91325.73
FERRARI ORDUSD368.18-0.16-0.04361.19368.34367.58373.26
Fidelity National Financia.USD47.60+0.89+1.9146.7048.2546.5447.87
FIDELITY NATIONAL INFORMAT.USD38.69+0.12+0.3138.6139.0038.4139.45
Figma Ord ShsUSD19.1+0.4+2.3118.919.118.519.3
FIGS Ord Shs Class AUSD11.07-0.54-4.6110.7511.4810.8011.50
FinVolution GroupUSD4.74-0.07-1.354.734.854.704.89
First American Financial O.USD68.78+1.72+2.5667.6169.9466.8068.93
First Horizon National Cor.USD25.57-0.01-0.0425.1225.9725.3425.72
FIRST MAJESTIC SILVER ORDUSD16.83-0.07-0.3816.5116.9016.2716.87
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD48.05-0.43-0.8847.3548.6247.8848.58
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.0712.0610.0010.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.68-0.45-4.0410.5611.3610.6611.25
Flagstar Financial IncUSD14.97-0.31-2.0314.3115.5314.7515.25
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.25-0.23-0.7828.8629.7529.0829.74
FLEXION THERAPEUTICS ORDUSD24.8850+0.0587+0.2419.970031.080024.859924.8853
Floor & Decor Holdings Inc.USD58.53-1.08-1.8157.4959.8257.9559.42
Flotek Industries IncUSD22.66+0.50+2.2618.2922.7121.2122.88
FLOWERS FOODS ORDUSD8.04+0.07+0.887.808.197.708.14
Flowserve Ord ShsUSD73.28+0.72+0.9972.1674.0671.8173.92
Fluor Corp.USD53.7200+0.0800+0.1551.480053.730052.550054.2400
Flutter Entertainment Ord .USD104.13-0.06-0.06102.12106.15102.41108.59
FMC CorpUSD11.56-0.19-1.6211.5012.0011.1311.62
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.04-0.10-0.6714.0214.0913.9614.25
FORESIGHT AUTONOMOUS HOLDI.USD1.71+0.04+2.091.521.901.651.74
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.95+0.01+0.0331.3632.2031.1232.06
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.77-0.44-0.7656.6658.9057.4858.17
Fortive Ord ShsUSD60.68-0.81-1.3159.8161.5260.1961.41
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.37-0.14-1.658.148.648.218.44
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD25.45+0.61+2.4625.5528.7624.3025.70
Franklin ResourcesUSD33.17+0.29+0.8732.4833.7732.4233.21
FREEPORT MCMORAN COP & GLD.USD61.63-0.83-1.3261.5162.0860.5162.35
Fresenius Medical Care ADR.USD22.71-0.54-2.3022.2623.1522.5923.20
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD32.43-2.00-5.8132.2032.7232.2134.65
Frontline PlcUSD35.44-0.08-0.2335.3235.8035.2536.64
FS KKR Capital Ord ShsUSD10.61+0.21+2.0210.3310.6810.4110.65
FTC Solar Ord ShsUSD4.89+0.10+2.094.444.994.654.99
FuboTV Inc.USD9.46-0.45-4.549.319.529.4410.20
Fury Gold Mines Ord ShsUSD0.55+0.01+1.140.530.620.530.56
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.65+0.41+9.674.635.044.194.66
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.97-0.02-0.404.605.534.755.19
Galiano Gold Ord ShsUSD1.875-0.035-1.831.8201.9001.8401.890
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.02+0.26+1.1922.0222.0921.8822.15
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD233.79+1.28+0.55225.54238.32232.60236.94
Garrett Motion Ord ShsUSD35.08-0.03-0.0934.4035.7534.0835.36
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1400-0.6500-2.2625.240028.650027.780028.5500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.555+0.205+8.722.4902.6202.2902.655
GE Vernova LLCUSD1 101.30+56.13+5.3711011 103.6710471 111.73
GEE Group Inc.USD0.21-+1.210.200.230.200.21
Generac Holdings Inc.USD284.01+5.39+1.93278.33295.00268.56284.03
GENERAL DYNAMICS ORDUSD348.06+1.35+0.39344.25352.00346.68351.21
General Electric Co.USD373.56+4.56+1.24373.82375.80367.47376.00
GENERAL MILLS ORDUSD36.39+0.38+1.0436.3736.5435.9436.54
General Motors Co.USD77.35-0.75-0.9677.3678.6277.0678.46
Genesco Ord ShsUSD34.87-1.31-3.6234.1235.4933.9335.68
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1900-0.0100-5.000.18520.19250.18800.2000
Genius Sports Ord ShsUSD6.35+0.15+2.345.796.456.146.38
Genmab 10 Sponsored ADR Or.USD26.02-0.10-0.3824.0027.3425.9726.42
Genpact Ord ShsUSD27.84-0.69-2.4227.5029.0227.6229.22
Genuine Parts Co.USD117.13+1.11+0.96114.92118.30114.38117.20
GENWORTH FINANCIAL CL A OR.USD9.52+0.06+0.639.439.869.399.55
Geo Group REIT Ord ShsUSD29.46-0.90-2.9628.8929.6529.2230.58
GERDAU SA ADR REPSG 1 PRFUSD4.14-0.01-0.244.044.204.044.15
Getty Images Holdings Ord .USD0.96+0.03+2.750.940.970.890.98
Getty Realty REIT Ord ShsUSD33.68-0.32-0.9432.9937.3433.4433.84
GigCapital2 Ord ShsUSD9.95+0.01+0.054.9710.089.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.69-1.13-2.1450.6756.7150.3352.36
Ginkgo Bioworks Holdings I.USD10.21-0.04-0.399.9910.659.8510.60
Global Business Travel Gro.USD9.40-0.04-0.379.369.459.389.44
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.12+0.62+1.3346.1152.0346.2047.49
GLOBAL PAYMENTS ORDUSD71.13+1.33+1.9171.5172.0069.7371.50
Global Ship Lease Inc.USD37.76-0.03-0.0837.5037.8137.3637.89
GLOBANT ORDUSD30.10+0.07+0.2229.3532.4829.8631.24
Globe Life Inc.USD179.13-0.18-0.10175.79182.75176.50180.75
Globus Medical Ord Shs Cla.USD83.91-2.35-2.7283.8985.6082.8785.99
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD85.18+0.63+0.7584.3087.0084.4886.74
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.32-0.21-0.6333.0033.9832.9533.63
GOLD RESOURCE ORD (GORO)USD1.32-0.09-6.071.261.431.281.39
Gold Royalty Corp.USD2.76-0.05-1.782.622.792.732.80
Golden Ocean Group LtdUSD26.38+2.37+9.8713.1639.0725.4226.39
Goldman SachsUSD1 020.55+0.94+0.0910211 025.851 016.171 035.93
Goldman Sachs BDC Ord ShsUSD9.74+0.27+2.809.309.789.499.78
GOLDMINING ORDUSD0.923+0.015+1.660.8710.9800.8800.930
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.20-0.05-0.805.656.946.176.39
Granite Point Mortgage Tru.USD1.48+0.07+4.961.291.551.411.50
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.93+0.13+3.423.914.303.753.97
Green Brick Partners Inc.USD80.12-0.12-0.1578.5981.7378.4080.28
Greenbrier Ord ShsUSD48.90-1.47-2.9244.5949.4748.8250.27
Greif Ord Shs Class AUSD74.29-0.57-0.7672.8175.7272.7774.46
Griffon Corp.USD96.32-0.10-0.1094.5198.2993.8696.62
Grindr Ord ShsUSD14.43+0.09+0.6311.6716.2814.3614.99
Group 1 Automotive Ord ShsUSD298.08-3.66-1.21267.50297.85291.33301.38
Grupo Supervielle ADR Repr.USD9.71+0.14+1.469.3011.249.499.97
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.81+0.31+0.5952.8152.9052.1152.93
GSX Techedu Inc.USD1.73-0.02-0.861.561.801.711.77
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.48+0.29+0.5849.5151.3149.9150.73
H&R Block AktieUSD38.21+0.99+2.6637.4438.5037.1938.37
Haemonetics Corp.USD75.12-2.17-2.8173.6776.5875.0877.68
Hafnia Ord ShsUSD6.85-0.13-1.796.627.106.837.05
Hagerty Ord Shs Class AUSD11.76-0.01-0.0910.7211.8411.6611.81
Haleon PLCUSD9.33+0.09+0.928.269.459.269.37
Halliburton Co.USD34.08-0.14-0.3933.9034.4134.0034.57
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.98-0.60-1.5238.0939.5037.8039.54
HARLEY DAVIDSON ORDUSD24.24-0.95-3.7724.0824.4024.0925.19
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.19-0.34-2.1915.0015.4315.0315.44
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.50-0.40-0.30132.25134.17132.77134.00
Haverty Furniture Companie.USD25.50-0.31-1.2025.0025.9625.0325.88
Hawaiian Electric Industri.USD13.58+0.01+0.0413.2913.7713.3913.68
Hawkeye 360 Ord ShsUSD21.67+0.42+1.9821.2822.0021.0122.01
HCA HOLDINGS ORDUSD391.98+0.30+0.08385.30393.25389.57395.03
HCI Group Ord ShsUSD178.6-1.8-1.01175.0181.9176.0181.4
HDFC BANK ADR REP 3 ORDUSD25.90+0.16+0.6225.6525.9025.5325.91
Healthcare Realty Trust Or.USD20.63+0.13+0.6320.2421.0020.3720.64
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.40-0.14-0.9014.9015.4914.9615.58
HEICO ORDUSD350.41+5.20+1.51316.42352.50343.01352.42
HEICO Ord Shs Class AUSD254.5-0.2-0.09249.5259.5250.6258.5
Helmerich and Payne IncUSD33.36-0.44-1.3032.6634.0033.0533.95
HERBALIFE ORDUSD12.78+0.24+1.8711.6814.4312.2212.80
Hercules Capital Ord ShsUSD15.88+0.30+1.9315.3116.0015.5815.91
Heritage Insurance Holding.USD26.28+0.42+1.6225.7926.7225.2426.46
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD181.52+2.41+1.34179.99182.22178.82181.67
Hertz Global Holdings Inc .USD1.12-0.15-11.811.011.791.051.29
Hewlett Packard Enterprise.USD44.42+0.71+1.6144.4144.8342.4344.78
HEXCEL ORDUSD98.88+2.36+2.4594.73101.6096.0699.00
HF Sinclair Ord ShsUSD70.77+2.48+3.6369.4270.7968.6571.95
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.17+0.27+0.8929.6030.7829.4330.18
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.62-0.24-0.07330.00333.90332.53340.60
Hims & Hers Health Inc.USD33.36-0.58-1.7132.9833.0332.5235.47
HIPPO HOLDINGS ORDUSD27.06-0.40-1.4627.0827.6226.5727.46
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD350.61+1.75+0.50347.00351.95345.54351.35
HONDA MOTOR ADR REP 1 ORDUSD27.27+0.44+1.6427.2027.2727.0627.34
Honeywell InternationalUSD227.80-15.61-6.41228.21229.28227.16252.00
Horace Mann Educators Ord .USD52.06+0.46+0.8851.0553.0951.0352.39
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.31-0.21-0.7725.7326.5726.1126.58
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.92-0.14-0.5624.6525.2924.7825.17
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.15-0.22-0.3070.7373.0071.7672.64
Howmet AerospaceUSD268.60-0.27-0.10270.20273.00264.10271.71
HP ORDUSD22.64-0.24-1.0522.6522.7822.3423.16
HSBC HOLDINGS ADR REP 5 OR.USD95.08+1.33+1.4293.0096.5894.0295.19
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD184.32-1.15-0.62183.00186.00183.42191.89
Hudbay Minerals Ord ShsUSD23.67+0.37+1.5923.6823.9322.5423.84
HUMANA AKTIEUSD388.93+5.09+1.33381.39390.43377.54390.02
HUNTINGTON INGALLS INDUSTR.USD277.38-4.61-1.63277.00282.80277.05282.89
HUNTSMAN - HUNUSD10.96-0.45-3.9410.8511.0710.7611.47
HUYA ADRUSD2.32+0.05+1.982.282.522.272.33
HYATT HOTELS CL A ORDUSD196.64-1.04-0.53192.79196.77195.32199.92
Hyliion Holdings Ord ShsUSD4.78+0.36+8.144.384.894.334.93
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.44+0.02+1.411.321.491.391.46
IAMGOLD ORDUSD15.95+0.08+0.5015.4115.9415.3116.01
IBM Corp.USD277.86+6.23+2.29277.70278.00269.06278.15
ICICI BK SAUSD29.35-0.21-0.6929.2529.5029.2229.40
Idaho Strategic ResourcesUSD32.9300-1.2400-3.6332.220033.030032.020033.6850
IDEX Ord ShsUSD226.03-1.16-0.51221.60230.37222.34226.14
IHS Markit LtdUSD26.96+0.31+1.1613.4840.4426.7426.98
ILLINOIS TOOL WORKS USD267.41-0.30-0.11261.79274.57265.27268.57
IMAX ORDUSD40.46-0.62-1.5135.9746.8939.6141.39
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.80+0.07+2.562.742.842.712.82
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.8100+0.1800+1.3213.800013.840013.230014.1900
INFOSYS TECHNOLOGIES ADR R.USD10.72-0.07-0.6010.6010.7210.6310.94
ING GROUP ADR (ING)USD31.19+0.41+1.3331.1731.8030.7431.23
Ingersoll-RandUSD80.98-0.40-0.4979.4180.9879.7581.14
INGREDION ORD SHSUSD95.36-2.14-2.1993.5797.2794.8298.05
Innovative Industrial Prop.USD63.28+0.35+0.5662.5263.2561.9963.64
Innovex International Ord .USD24.54-0.89-3.5022.4128.1524.5225.79
INPHI ORDUSD--
Insperity Ord ShsUSD42.53+1.09+2.6339.7643.0040.7542.90
Inspire Medical Systems Or.USD44.94-0.78-1.7144.0645.8244.3746.10
Inspired Entertainment Ord.USD8.06-0.07-0.866.4113.047.818.20
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.20-2.69-2.8791.2493.0090.7893.44
Intercontinental Exchange .USD122.90-0.96-0.78121.78124.88121.79126.40
International Flavors & Fr.USD76.45+0.10+0.1376.4577.1675.0776.56
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.23-0.53-1.3738.2339.2737.4238.38
International Seaways Inc.USD77.74-1.77-2.2376.5079.3376.6880.95
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3600+0.1000+7.941.34001.40001.27001.3600
INVESCO LTD USD26.30+0.14+0.5425.8926.3125.7526.42
Invesco Mortgage Capital I.USD7.88-0.05-0.577.877.947.787.90
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.57+0.11+0.3630.0030.9130.2130.59
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD53.93+4.62+9.3753.6853.7449.6554.20
Iqvia Holdings Ord ShsUSD193.23+2.09+1.09190.37193.34189.23193.58
Iron Mountain Ord ShsUSD129.94-2.51-1.89128.10132.50128.32133.71
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.86-0.20-0.3647.5363.0454.7755.04
ISHARES MSCI PACIFICUSD53.28+0.19+0.3648.3560.0052.9753.34
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.21-0.03-0.308.008.278.118.23
ITT Ord ShsUSD190.45-2.58-1.34186.71194.17189.14194.00
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.01+0.12+0.7213.3118.4515.1716.06
JABIL CIRCUIT ORDUSD373.45+14.85+4.14365.00375.00350.25373.61
Jackson Financial Ord Shs .USD104.92-1.82-1.7195.20106.96104.70107.98
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD123.83-1.86-1.48122.05126.22123.79126.43
James Hardie Industries Pl.USD26.42-0.22-0.8124.1626.4925.6526.42
JanOne Ord ShsUSD28.78+0.53+1.8828.2429.3727.7128.80
Janus International Group .USD5.63+0.15+2.655.086.295.325.64
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD48.81-0.29-0.5947.4349.2046.6149.40
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.92-0.36-2.2115.9117.0015.3316.54
JM Smucker Ord ShsUSD115.90+0.26+0.22113.87116.78115.36117.24
Joby Aviation Ord Shs Clas.USD8.61-0.23-2.558.608.628.339.11
John Wiley and Sons Ord Sh.USD47.13-1.06-2.2041.6550.0046.6348.57
Johnson & JohnsonUSD258.42+3.76+1.48258.09258.68252.03258.58
Johnson Controls Internati.USD140.46+2.06+1.49138.30142.62138.16140.94
JPMorgan Chase & Co.USD329.50+0.45+0.14329.66329.89327.20332.39
JPMorgan Chase DRC Rep 1 4.USD18.50+0.19+1.0418.1219.0018.3118.54
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.60+0.24+3.706.356.756.306.64
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.0800+0.6600+1.4246.400048.000046.320348.0000
Kartoon Studios Inc.USD0.73-0.03-4.550.720.770.720.79
KB HOME ORDUSD62.63+0.40+0.6361.4263.0060.3962.73
KE Holdings ADR Representi.USD14.57+0.31+2.1413.6514.6014.4514.68
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.83-0.95-2.6634.1435.5134.3935.87
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.09-0.04-0.2118.5019.1918.8819.17
KEYCORP ORDUSD23.16-0.10-0.4323.1323.2123.0723.35
Keysight Technologies Inc.USD340.22+11.56+3.52333.57340.13327.04342.76
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.43-0.35-2.3713.8216.2814.4114.88
KIMBERLY CLARK ORDUSD109.91+0.54+0.49108.60110.28108.07110.16
Kimco Realty REIT Ord ShsUSD25.82-0.08-0.2925.3526.2425.5925.88
Kinder Morgan Inc.USD32.28-0.92-2.7632.1032.2732.1933.30
KINROSS GOLD(KGC)USD23.77-0.50-2.0423.2623.7823.4523.95
Kinsale Capital Group Inc.USD332.06+3.63+1.10322.00333.00323.36332.25
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.89-0.34-1.1628.6329.1628.6628.97
KKR AND CO CL A ORDUSD88.96-1.17-1.3088.8093.2888.2391.43
KKR Real Estate Finance Or.USD7.06-0.11-1.537.067.177.047.24
Klarna Group PLCUSD20.2350-0.0550-0.2719.500020.580019.900020.5800
Klaviyo Ord Shs Series AUSD14.94+0.04+0.2314.9015.9214.9215.55
Knife River Ord ShsUSD86.01-6.95-7.4876.82105.0085.5492.96
Knight-Swift Transportatio.USD78.16+1.55+2.0278.1878.5676.1478.22
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD74.34-1.93-2.5372.9982.2973.0676.30
Kohls Ord ShsUSD18.45-0.81-4.2118.1119.0018.1219.14
Korea Electric Power ADR R.USD12.38+0.39+3.2512.3812.5012.1812.44
KraneShares Electric Vehic.USD31.19+0.65+2.1227.9531.5230.5631.67
Kraton Ord ShsUSD--
KROGER ORDUSD55.91-1.82-3.1555.9556.5055.8758.07
KRONOS WORLDWIDE ORDUSD6.33-0.20-3.065.777.596.226.49
KULR Technology Group Ord .USD3.98+0.39+10.723.964.003.554.09
Kyndryl Holdings Incorpora.USD11.21-0.11-0.9711.2011.7111.2011.79
L3Harris Technologies Ord .USD289.26-1.99-0.68287.00292.97287.24293.13
Laboratory Corp. Of AmeriUSD279.54+8.07+2.97279.70291.17268.54280.00
Ladder Capital Ord Shs Cla.USD10.21-0.17-1.6410.0010.8010.0810.32
Lake Shore Bancorp Ord ShsUSD16.89-0.40-2.3114.6621.0016.8517.07
Lamb Weston Holdings Ord S.USD44.11-1.05-2.3343.6844.3443.6845.20
LANDBRIDGE COMPANYUSD69.78+4.66+7.1663.2569.8065.9070.31
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.39-0.73-1.5546.0046.4046.1547.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD100.00+4.13+4.3198.18102.1094.25100.87
LEAR ORDUSD133.82-3.02-2.21131.19136.44131.84136.28
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.64-0.03-0.2611.4611.7511.2911.69
Leidos Holdings Ord ShsUSD100.45-1.31-1.2999.60102.2599.63103.67
Lemonade IncUSD62.20+3.34+5.6762.3262.9857.7663.45
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD90.85-2.67-2.8690.8092.1790.8193.27
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.47-0.07-0.2922.2724.5624.2624.89
LG Display ADR Rep 1/2 Ord.USD3.96+0.12+3.133.754.333.893.99
LGL Systems Acquisition Or.USD0.17-+1.700.170.190.170.19
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD41.30+0.29+0.7141.3041.5039.9741.32
Lifezone Metals Ord ShsUSD3.8100-0.1500-3.793.70004.00003.69504.0000
LIGHTINTHEBOX HOLDING CO L.USD3.16+0.06+1.771.823.903.103.16
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.29+0.10+0.938.6011.9410.0410.42
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.2400-0.3400-1.3823.810024.760023.290024.7400
LINCOLN NATIONALUSD36.58-0.15-0.3936.0837.0836.2836.92
Linde PlcUSD511.06-8.56-1.65510.00515.84506.78519.68
Lineage Cell Therapeutics .USD1.345+0.065+5.081.2901.4701.2901.360
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.610-0.790-4.8215.00016.98015.55016.550
LITHIA MOTORS INCUSD291.36-0.74-0.25241.55319.41285.57293.73
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.77-0.02-0.533.783.793.673.86
Lithium Argentina AG Ord S.USD7.9750+0.1850+2.377.09008.05007.70507.9800
Live Nation Entertainment .USD182.49+3.03+1.69174.66187.00177.18183.51
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.76+0.07+1.235.775.785.705.78
loanDepot Ord Shs Class AUSD1.29+0.09+7.081.161.301.181.29
Local Bounti Ord ShsUSD1.26-0.11-8.031.101.511.251.48
LOCKHEED MARTIN ORDUSD502.09-5.31-1.05501.28506.00501.75510.14
Loews Corp.USD113.64+0.39+0.34112.45114.23113.05114.39
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.56+0.01+0.0411.6012.7711.3511.75
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD80.58-1.80-2.1978.9881.9678.4781.51
LOWES COMPANIES ORDUSD219.57-2.92-1.31219.00221.83219.05221.79
LTC Properties AktieUSD38.48+0.02+0.0537.7338.7537.8938.63
Lufax Hldg American Deposi.USD1.35+0.08+6.301.301.381.271.38
Lulu s Fashion Lounge Hold.USD8.28+0.49+6.296.769.006.758.47
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.98-0.11-1.307.638.007.728.25
Luxfer Holdings Ord ShsUSD18.20-0.37-1.9916.1021.2217.9918.55
Lyell Immunopharma Ord ShsUSD12.75+1.14+9.8211.6314.2011.8413.08
LYONDELLBASELL INDUSTRIES .USD53.63-2.10-3.7753.0654.8753.3256.19
M&T Bank Corp.USD239.09+1.83+0.77234.58243.89235.67239.83
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD161.21-1.79-1.10158.23164.49158.20161.78
Macerich REIT Ord ShsUSD25.74-0.09-0.3525.3426.0025.2725.94
Macquarie Infrastructure O.USD21.32-0.35-1.6217.3832.3118.6721.32
MACYS ORDUSD24.47-1.50-5.7624.2424.6524.2025.90
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.80+0.24+0.3763.5465.0063.2964.86
MagnaChip Semiconductor Co.USD4.63-0.03-0.544.405.024.304.73
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.73-1.06-3.9425.5126.1825.6126.89
Main Street Capital Corp.USD51.56+0.55+1.0851.2051.7050.5651.60
MANCHESTER UNITED CL A ORDUSD23.15+0.23+1.0022.6623.5622.5523.34
Manitowoc Ord ShsUSD14.13-0.21-1.4611.8916.0113.9414.25
Manpower AktieUSD35.90-0.30-0.8335.2236.6335.3936.33
Manulife Financial Ord ShsUSD40.68+0.39+0.9639.8940.7939.9840.69
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD259.31+5.25+2.07255.89261.74256.36265.83
Marcus Corp.USD23.73-1.17-4.6823.2726.0523.4624.71
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.91-0.83-2.2032.0138.0136.3237.79
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD581.30-34.76-5.64569.28592.74573.24594.45
MASCO ORDUSD80.49+0.52+0.6579.4781.2578.7980.54
MASTEC INC (MTZ)USD428.81+32.56+8.22422.20445.39392.29429.44
Mastech Digital Ord ShsUSD7.76+0.05+0.657.339.637.467.87
MasterBrand Ord ShsUSD10.06+0.18+1.779.6110.329.4410.09
Mastercard Inc.USD509.75+10.73+2.15510.11512.91502.50515.45
Matador Resources Co.USD49.77-0.13-0.2649.3050.5649.6151.01
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD194.37-0.12-0.06190.74215.88191.10195.57
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD108.47+11.87+12.29108.50109.4894.64108.65
MBIA INCUSD6.62+0.11+1.615.757.196.416.65
MCCORMICK STK NUSD52.06+1.01+1.9851.4352.0650.9452.40
McDonalds Corp.USD267.24-2.53-0.94267.35267.90265.60272.50
McEwen Mining Ord ShsUSD17.93-0.07-0.3917.0018.2417.3317.99
MCKESSON ORDUSD747.27-16.25-2.13745.92753.10745.64781.71
MDA Space Ord ShsUSD38.0500+2.4100+6.7638.040039.500036.050038.4300
MDU Resources Group Inc.USD21.46-0.43-1.9420.9821.9121.3521.93
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6200+0.0900+1.994.57004.64004.43004.6250
Medifast Inc.USD10.72+0.21+1.959.6911.9410.3511.00
Medtronic PlcUSD80.91-0.07-0.0980.5481.5680.5681.78
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD129.38+0.72+0.56128.75128.90126.74129.97
Mercury General Ord ShsUSD107.16-0.31-0.29104.00108.16105.98108.10
MERITAGE HOMES (MTH)USD84.35-0.83-0.9782.6785.9881.8284.36
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.94-0.81-3.2723.7524.3523.7924.95
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.53+0.11+1.487.438.217.337.57
METHODE ELECTRONICS ORDUSD19.27+0.11+0.5718.0020.5018.0720.38
Metlife Inc.USD86.01+0.06+0.0685.2186.7685.0386.57
Mettler Toledo Ord ShsUSD1 259.09-4.66-0.371 259.091 276.141 247.561 267.19
MFA Mortgage Investments I.USD9.87+0.06+0.569.819.889.659.87
MGM Resorts InternationalUSD49.65+0.46+0.9445.5450.8548.6350.55
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD140.59-0.13-0.09128.68141.15139.40140.75
Miller Industries Ord ShsUSD52.54-0.39-0.7451.3653.4250.7252.77
Millrose Properties Ord Sh.USD30.67-0.26-0.8430.6733.3030.5831.21
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.96+0.55+4.7810.5213.0211.7312.10
Mirion Technologies Inc.USD17.44-1.01-5.4716.7519.0017.4018.56
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.02-0.60-6.248.269.739.009.65
Modine Manufacturing Ord S.USD256.30+0.31+0.12256.34258.60244.00258.31
Moelis & Co.USD62.9000-1.5800-2.4562.800064.140061.330065.3400
Molina Healthcare Ord ShsUSD229.57-0.17-0.07224.08230.44222.01229.80
Molson Coors Brewing Ord S.USD39.76-1.73-4.1639.5039.9939.5441.39
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD452.44+2.43+0.54443.99454.23448.54455.62
Morgan StanleyUSD211.83-0.20-0.09211.85213.40211.69217.00
Morgan Stanley Direct Lend.USD15.6300+0.2100+1.3615.420015.900015.510015.7300
MOSAIC ORDUSD22.45+0.07+0.3122.2122.5521.9122.57
Motorola Solutions Inc. Ne.USD412.84+9.95+2.47404.60412.63401.15417.00
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.40-0.18-0.4539.4040.0038.8239.85
MP Materials Ord Shs Class.USD54.74+0.84+1.5654.7255.3452.6755.08
MPLX Common UnitsUSD56.22-0.31-0.5455.5557.1256.0856.89
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.74-1.44-1.22114.41118.98115.65117.39
MSCI Ord ShsUSD558.18+3.33+0.60557.53567.72552.99568.93
Mueller Inds Inc.USD122.79-5.41-4.22122.00125.26122.00129.84
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD33.91-0.71-2.0533.7034.5633.6334.83
Myers Industries Ord ShsUSD30.84-1.30-4.0430.2630.8630.5931.84
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.68+0.14+3.953.214.003.543.82
Nabors Industries Ord ShsUSD83.83+1.22+1.4882.1485.4281.6385.10
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.00-1.71-3.3143.4454.9049.6751.30
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.36+0.02+1.491.341.421.341.42
National Fuel Gas Ord ShsUSD78.58+0.13+0.1777.0682.8377.4378.62
National Grid PlcUSD83.77+0.76+0.9280.0091.7283.0883.87
National Health Investors .USD77.53-0.02-0.0375.0080.0075.3777.64
NATIONAL RETAIL PROPERTIES.USD47.32-0.15-0.3246.0047.3246.8947.37
National Storage Affiliate.USD45.35-0.08-0.1844.4746.2544.6545.42
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.11-1.01-5.0218.9920.9419.0820.49
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.44+0.47+0.6868.2070.8867.7869.75
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.995+0.055+0.697.7108.2507.8108.150
Neenah Ord ShsUSD30.45+0.48+1.6029.7730.7029.0930.59
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.91+0.05+5.680.890.980.850.91
Net Lease Office Propertie.USD11.2150-0.1450-1.2810.750011.980011.200011.5300
NetSTREIT Ord ShsUSD21.38+0.18+0.8320.4022.0021.0021.54
New Found Gold Ord ShsUSD1.54-0.01-0.321.461.621.501.56
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.96-0.66-1.1456.6558.0456.5057.95
New Mountain Finance Ord S.USD7.17+0.15+2.147.107.187.047.20
New Oriental Education & T.USD46.21-0.14-0.2942.2547.1146.0847.34
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.64-0.24-0.3469.0070.9969.5271.10
Newegg Commerce Inc.USD16.94+0.45+2.7316.0018.9916.3517.35
NEWMONT MINING CORPUSD94.51-1.63-1.6994.0595.3093.4195.55
NEWSMAX IncorporationUSD7.78+0.29+3.817.068.627.598.05
Nexa Resources Ord ShsUSD12.16-0.69-5.3712.0712.6212.1112.86
Nexgen Energy Ord ShsUSD9.70-0.05-0.519.629.989.439.79
NexPoint Real Estate Finan.USD15.59+0.21+1.3714.0915.9015.3215.87
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.62+0.06+0.0687.7588.6586.9589.19
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.97+0.03+0.1615.9218.4515.3616.18
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.48+0.73+1.7941.4541.5840.7741.69
Nine Energy Service Inc.USD12.99+0.13+1.0110.4713.5112.5413.23
Nio Inc. Class A (ADR)USD4.96+0.10+1.954.954.964.854.98
NIQ Global Intelligence PL.USD8.680+0.050+0.587.7109.2008.5909.000
NISOURCE ORDUSD48.14-0.94-1.9247.4048.7247.9449.21
Noble Corporation RightUSD38.14-0.19-0.5038.1141.7437.8039.16
NOKIAUSD13.02+0.01+0.0812.9513.0012.1613.03
Nomad Foods LtdUSD11.20+0.08+0.6711.0811.4010.9611.27
NOMURA HOLDINGS ADR REPTG .USD8.77-0.02-0.237.509.748.708.82
NORDIC AMERICAN TANKERS OR.USD5.78-0.07-1.205.785.855.785.98
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD316.57+3.76+1.20310.62317.72311.58316.77
North American Constructio.USD13.37-0.22-1.6213.0014.5013.3413.67
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD17.77-0.95-5.0717.8318.4617.7618.80
NORTHROP GRUMMAN ORDUSD495.77-4.26-0.85495.55497.00493.84503.81
Northwest Natural Holding .USD50.00-0.84-1.6449.0250.9549.7150.68
NORWEGIAN CRUISE LINE HOLD.USD21.92+0.68+3.1821.8021.9121.1121.95
NOV Ord ShsUSD18.43-0.23-1.2318.1518.6518.4118.91
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.025-0.335-5.276.0106.1105.9206.330
NOVARTIS ADR REPSG 1 ORDUSD157.56+2.15+1.38155.75158.00155.79157.73
NOVO NORDISK ADR REPSG 1 O.USD48.34+0.27+0.5648.1548.2947.6148.48
NRG ENERGY INCUSD149.10-0.27-0.18146.23149.11146.18150.97
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.13-0.05-0.3413.0313.1412.9913.30
NU SKIN ENTERPRISES CL A O.USD5.27-0.01-0.194.915.435.135.38
Nucor Ord ShsUSD228.44-11.34-4.73228.58229.15228.05241.75
Nuscale Power Corp.USD10.26+0.16+1.5310.2410.279.8410.52
Nutrien Ord ShsUSD61.20+0.22+0.3659.5764.7559.7261.31
Nuvation Bio Ord Shs Class.USD5.600-0.050-0.895.6005.6905.3905.650
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD163.3400+0.4200+0.26163.3500166.5400159.4600165.5298
NVR Ord ShsUSD6 812.77-15.85-0.236 725.006 875.006 710.816 836.67
O I Glass Ord ShsUSD9.60-0.12-1.189.3910.009.369.64
Obsidian Energy LtdUSD8.23+0.10+1.237.239.718.108.29
OCCIDENTAL PETROLEUM CORPUSD49.09-0.90-1.8049.0549.1849.0550.41
Occidental Petroleum Corp..USD27.24-0.82-2.9226.7627.6627.2428.44
Oceaneering International .USD39.53-0.50-1.2538.3940.3039.1640.66
OGE Energy Ord ShsUSD49.19-0.39-0.7948.2750.0048.9449.52
OIL STATES INTL ORDUSD7.99-0.09-1.117.007.997.908.14
Okeanis Eco Tankers Corp. .USD49.65-0.23-0.4649.3550.2049.5451.07
Oklo Ord Shs Class AUSD52.77+2.77+5.5452.7052.8950.5153.58
Old Republic International.USD41.47+0.24+0.5840.9742.0640.9241.52
Olin AktieUSD20.81-0.92-4.2320.5020.8620.4221.76
OMEGA HEALTHCARE REITUSD48.09+0.03+0.0647.5548.1047.4948.21
Omnicom Group Ord ShsUSD73.93+0.84+1.1573.1077.0073.3275.99
On Holding Ord Shs Class AUSD35.43-1.64-4.4235.3235.6935.3637.34
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.69-0.95-1.1977.1580.2478.1379.33
One Liberty Properties Inc.USD24.67+0.21+0.8624.1624.8523.9924.78
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.36+1.92+3.1855.7963.0059.8762.54
ONEOK ORDUSD88.72-0.50-0.5688.2890.2288.3290.04
OppFi Inc.USD9.40+0.12+1.298.019.409.159.53
OR Royalties Ord ShsUSD31.97-0.28-0.8731.3732.6131.5332.31
Oracle Inc.USD147.79-0.74-0.50148.11148.20145.20154.50
ORAGENICS ORDUSD0.59-+0.490.520.650.580.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.99+0.04+0.506.846.986.836.99
Organon & CompanyUSD13.55+0.05+0.3313.5013.5913.5013.55
Orion Office REIT IncUSD2.98+0.07+2.232.573.052.863.00
Orion Ord ShsUSD6.80-0.22-3.134.817.016.687.12
Orla MiningUSD9.7250+0.0850+0.889.58009.80009.42009.7750
ORMAT TECHNOLOGIES INDEXUSD110.55-5.57-4.80107.57111.56108.01116.20
Oscar Health Ord Shs Class.USD29.44-0.35-1.1728.3029.4328.7430.66
OSHKOSH ORDUSD153.61+2.01+1.33150.67155.00148.00154.00
Osisko Develop CorpUSD2.44+0.04+1.462.432.512.372.45
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.92-0.27-0.3771.0174.6072.4173.57
Ouster Inc.USD54.07+12.05+28.6853.4154.1043.4554.49
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD156.03+20.64+15.24154.66159.00131.92157.50
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.75+0.26+4.744.646.495.275.91
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.65-3.90-1.61233.04242.36234.18238.98
PagerDuty Inc.USD9.36+0.27+2.978.149.369.109.52
PagSeguro Digital Ord Shs .USD9.09+0.02+0.179.009.098.919.19
PainReform Ord ShsUSD1.41-0.10-6.621.361.441.361.44
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD332.00+27.80+9.14331.20332.00305.33332.88
PAN AMERICAN SILVERUSD44.65-0.80-1.7644.1944.8243.7845.06
Pandora Media Inc.USD72.28+3.12+4.5172.3273.0068.8072.80
Par Pacific Holdings Inc.USD56.68+2.05+3.7554.0057.7855.2557.94
Park Aerospace Ord ShsUSD37.54+3.66+10.8036.8040.7633.7737.61
PARK HOTELS RESORTS ORDUSD14.55-0.24-1.5914.2515.0214.5014.89
PARKER HANNIFIN ORDUSD963.47-5.45-0.56951.35976.93955.48973.66
Parsons Corp.USD51.3300+0.3900+0.7742.070052.280050.190051.9699
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD127.24-1.94-1.50124.77129.76126.66133.13
Paymentus Holdings Ord Shs.USD23.99+0.56+2.3723.5424.4923.2524.42
Paysafe LtdUSD7.38-0.05-0.616.958.247.307.57
PBF ENERGY CL A ORDUSD46.42+3.31+7.6846.5848.0043.5047.54
Peabody Energy Ord ShsUSD23.28-0.23-0.9823.2923.7422.9223.50
Pedevco Corp.USD15.05-0.36-2.3414.9915.1414.3115.34
PEMBINA PIPELINE ORDUSD46.68-0.53-1.1145.7947.6246.6147.30
PennantPark Floating Rate .USD7.49+0.09+1.157.467.497.037.50
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.95+0.18+1.6710.9111.0510.6311.00
Pentair Ord ShsUSD76.30-0.12-0.1675.4077.2075.6776.87
Perfect Ord Shs Class AUSD1.650-0.010-0.601.6101.6701.6411.660
Performance Food Group Ord.USD112.61+2.17+1.96110.46117.22108.71112.76
Permian Basin Royalty Unit.USD24.91+0.57+2.3424.4825.4524.3325.19
Permian Resources Corporat.USD18.4700-0.2500-1.3418.540019.070018.430718.8350
Perrigo Ord ShsUSD10.05+0.10+1.019.5510.439.5610.08
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.545+0.505+16.613.5403.8703.0003.560
Petrobras - Petroleo Brasi.USD16.28-0.01-0.0616.2616.5716.2216.43
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.72+0.04+0.2714.6614.8814.6414.84
Pfizer Inc.USD24.39+0.10+0.3924.3524.4924.1024.50
PG&E Ord ShsUSD17.22-0.17-0.9517.1817.3817.1817.44
Philip Morris Internationa.USD182.79+2.02+1.12179.20182.98179.65183.30
PHILLIPS 66 ORDUSD174.06+2.41+1.40172.28174.15173.58177.99
Phinia Ord ShsUSD81.32-3.50-4.1379.7582.9481.0383.74
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD107.85-0.23-0.21104.00109.18107.44108.23
Pinterest Inc.USD21.88+1.06+5.0721.7321.7920.9921.96
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.92-0.21-1.1317.5018.5017.5218.25
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD144.94-6.69-4.41142.21147.84142.47151.82
Planet Fitness Ord Shs Cla.USD51.62-1.12-2.1250.0352.6051.5553.32
Planet Labs PBCUSD31.26+4.19+15.4831.0831.2328.6031.28
PNC FINANCIALSUSD246.73+1.74+0.71244.31249.26243.00247.97
Polaris Inc.USD71.07-1.50-2.0670.0072.4970.1472.10
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.10+0.01+7.790.100.100.100.12
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.20-0.33-0.6351.6752.9051.7352.37
POSCO ADR REPSG 1/4 ORDUSD53.38+3.42+6.8450.5058.6152.7153.47
Postal Realty Trust Ord Sh.USD25.02+0.14+0.5425.0027.7024.2625.18
PPG Industries Ord ShsUSD120.95-2.30-1.86119.41122.46119.79122.22
PPL Ord ShsUSD36.74-0.28-0.7636.6037.2336.6737.24
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+0.580.020.020.020.02
Primo Brands Class A Ord S.USD24.75-0.20-0.8024.2824.7524.5525.03
Primoris Services Ord ShsUSD97.30+4.19+4.4995.3698.0092.8398.07
Procore Technologies Inc.USD41.00-0.91-2.1740.2041.8140.9043.51
PROCTER & GAMBLE ORDUSD148.38-0.64-0.43147.88149.00147.04149.05
PROFOUND MEDICAL ORDUSD6.59+0.09+1.386.527.816.406.62
Progressive Ord ShsUSD219.76-4.58-2.04218.50221.30218.60223.34
ProLogis REIT Ord ShsUSD138.92-1.05-0.75135.53141.60136.81139.50
ProPetro Holding Corp.USD14.75-0.06-0.3714.2216.3914.5715.06
PROSHARES ULTPRO SH 20 YR .USD64.13-0.12-0.1957.1071.5763.9064.26
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.01-0.73-4.9514.0214.0313.9914.79
ProShares UltraShort Russe.USD20.89-0.14-0.6720.9120.9220.8721.46
PROTO LABS ORD (PRLB) USD79.83-0.86-1.0778.2581.3579.4381.30
Provident Financial Servic.USD23.49-0.16-0.6623.1823.8323.2323.61
Prudential Financial 4 125.USD16.29+0.03+0.1814.1117.7316.2116.36
PRUDENTIAL FINANCIAL INCUSD109.18+0.93+0.86108.80109.46107.78109.27
Public Service Enterprise .USD82.44-1.14-1.3681.3183.5582.2283.59
Public Storage REIT Ord Sh.USD324.43+0.04+0.01318.19326.02318.90324.76
PULTEGROUP ORDUSD137.94+0.33+0.24135.55139.80135.08137.96
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD73.24-1.14-1.5372.1074.7271.7274.02
Q2 Holdings Ord ShsUSD47.15-0.77-1.6046.2548.0846.6948.58
QIAGENUSD39.76+0.35+0.8939.7640.0039.3339.90
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD714.54+26.67+3.88701.25721.10683.01716.84
QuantumScape Ord Shs Class.USD7.59+0.43+6.017.517.617.077.62
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD212.51+2.63+1.25208.51212.66206.98212.76
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.80+0.30+0.8037.1038.4537.0637.94
RALPH LAUREN CL A ORDUSD397.77-13.39-3.26395.00397.61396.64411.96
RANGE RESOURCES ORDUSD36.34-1.23-3.2736.0036.9536.2837.49
Raymond James Ord ShsUSD149.13-0.81-0.54146.20151.99147.95152.57
Rayonier IncUSD21.6750-0.2350-1.0721.240022.120021.140021.9200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD187.32-0.67-0.36187.00189.00187.16189.88
Ready Capital Ord ShsUSD1.75-0.04-1.971.701.801.711.81
Realty Income REIT Ord ShsUSD63.03-0.10-0.1562.9063.0562.2463.06
Reddit Ord Shs Class AUSD174.34+7.40+4.43173.85174.95166.60176.35
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.71+0.78+7.1411.6411.6810.9411.89
Redwood Trust Inc.USD4.87+0.06+1.254.754.994.754.91
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.26+0.20+0.6529.6930.5429.8430.44
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD214.79-0.49-0.23210.67217.00213.50216.14
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD214.68-1.71-0.79214.12216.52214.00217.40
Resideo Technologies Ord S.USD30.17-0.79-2.5529.6230.5029.9030.82
Resmed Ord ShsUSD198.44-1.85-0.92198.52200.70197.65202.08
Restaurants Brands Interna.USD73.26-1.08-1.4572.2281.4172.1274.52
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD23.61-0.16-0.6523.1524.0723.1223.85
Rexford Industrial Realty .USD34.19-0.16-0.4733.5435.6433.3734.21
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD163.09+4.05+2.55157.08164.90153.66163.20
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.11+0.04+3.271.051.171.061.13
RingCentral Ord Shs Class .USD39.05+1.87+5.0335.0840.0038.0339.93
Rio Tinto PlcUSD94.30+0.56+0.6093.2594.9993.0894.59
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.43+0.05+0.539.389.439.279.44
RLX Technology American De.USD1.89+0.03+1.341.851.911.841.90
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.38-0.39-1.1831.3333.2332.0533.00
Roblox Ord Shs Class AUSD54.37+6.81+14.3254.5054.9850.7955.35
Rocket Companies Ord Shs C.USD15.50+0.50+3.3315.5815.6014.8015.56
Rockwell Automation AktieUSD482.22+5.40+1.13477.20485.77472.90485.28
Rogers Communications Non-.USD34.06-0.79-2.2533.5034.7133.8335.11
Rogers Ord ShsUSD164.75+4.22+2.63161.43167.88155.24164.91
ROLLINS ORDUSD42.24-1.04-2.3942.1642.9341.9343.59
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD334.80-3.51-1.04329.40339.42330.59343.00
Royal Bank of Canada Ord S.USD204.77+1.92+0.95200.75205.00202.74204.98
ROYAL CARIBBEAN CRUISES OR.USD321.45+3.32+1.04321.44324.00316.47326.86
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD31.31-0.25-0.7930.7132.0230.8531.85
RXO Ord ShsUSD27.20+0.08+0.3026.3527.2026.5427.27
Ryder System Ord ShsUSD264.51+3.58+1.37259.37269.74260.20265.70
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD408.74+0.58+0.14405.60411.00405.17414.19
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.87-0.29-0.4071.2480.4371.9373.94
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.36-0.04-0.556.306.926.306.52
Safehold Ord ShsUSD16.26-0.18-1.0914.7422.8016.1716.38
SALESFORCE.COMUSD157.97-0.40-0.25157.95158.15157.70161.76
Sally Beauty Aktie USD14.25-0.22-1.4914.2414.9113.9114.33
Samsara Ord Shs Class AUSD32.10+0.96+3.0731.7532.7531.2532.96
SandRidge Energy IncUSD13.80+0.29+2.1512.1214.3713.7013.98
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.43+0.48+1.1243.1643.5042.7643.48
SAP ADR Representing 1 Ord.USD154.90-0.19-0.12154.00155.05154.67158.06
Saratoga Investment Ord Sh.USD22.35+0.06+0.2722.0022.4322.1822.48
SASOL ADR REP 1 ORDUSD9.72+0.05+0.479.5211.099.589.82
Savers Value Village Ord S.USD9.8700-0.2900-2.857.690011.28009.680010.1100
SCHLUMBERGER ORDUSD46.36-0.65-1.3746.2146.9146.2447.29
Schneider National Inc.USD36.85+0.56+1.5436.1337.8235.6136.90
Schweitzer Mauduit Interna.USD7.65-0.54-6.597.038.407.638.05
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD112.96+2.67+2.42112.60115.16110.50113.15
Scorpio Tankers Inc.USD70.07-2.51-3.4670.1071.4869.7273.49
Scotts Miracle Gro Ord ShsUSD67.60-2.31-3.3066.0769.4065.0668.21
Sea LtdUSD92.94+1.61+1.7692.0092.7791.1994.84
Seabridge Gold IncUSD25.36-0.79-3.0224.9027.9524.8725.80
Seadrill 2021 Ltd Register.USD38.66-0.38-0.9733.8458.0038.3639.87
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD53.20+0.01+0.0152.4053.7552.8953.55
See SES:xnys (SES AI Corpo.USD0.96+0.06+6.830.931.000.900.99
Select Energy Services Ord.USD19.63-0.04-0.1817.1019.9519.1819.77
SelectQuote Ord ShsUSD0.80-0.02-2.890.750.850.780.89
Sempra Energy Ord ShsUSD93.92-0.36-0.3893.0093.8693.1194.56
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.94+0.22+3.855.756.005.736.00
SENTINELONE CL A ORDUSD16.72+0.81+5.0916.6116.8616.0317.22
SEQUANS COMMUNICATIONS S A.USD3.41+0.05+1.493.103.713.303.50
Seritage Growth PropertiesUSD2.60-0.07-2.441.043.032.592.70
SERVICE COPR. INTL (SCI)USD76.53+0.75+0.9975.0678.0375.0676.59
SERVICENOW ORDUSD99.96+1.62+1.6599.5099.9099.47103.21
SFL ORDUSD10.37-0.16-1.5210.2710.6010.3210.68
SHAKE SHACK CL A ORDUSD54.81-2.06-3.6254.7555.8754.4656.63
SharkNinja Ord ShsUSD146.4+1.3+0.87141.5148.0142.7146.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD76.88+0.35+0.4676.6077.5776.7077.25
Sherwin-Williams AktieUSD344.35+0.28+0.08338.55349.12340.30344.56
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.21+0.56+1.1848.0049.9046.9649.71
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.91+2.63+4.3657.5164.1162.1063.15
Shopify Subordinate Voting.USD114.21-2.65-2.27113.90114.25113.99120.62
Shutterstock IncUSD14.1100-0.0900-0.6312.770016.280013.950014.4200
Sibanye Stillwater LimitedUSD8.62-0.26-2.878.628.708.478.76
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.79-0.75-0.8680.6191.9684.5988.01
Silgan Holdings Inc.USD46.30+0.07+0.1529.0548.0045.0946.52
SILVERCORP METAL ORDUSD10.89+0.02+0.1410.6011.2010.5710.94
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.02-1.77-7.7720.6821.2720.6422.16
SIMON PROPERTY GROUPUSD227.52+0.63+0.28225.18229.73225.28228.09
SiriusPoint Ord ShsUSD23.98+0.13+0.5523.5024.4423.7224.36
SiteOne Landscape Supply I.USD114.78-1.85-1.59112.53126.80112.20115.53
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD20.55-1.46-6.6319.8421.4420.4022.23
Sixth St SpecialtyUSD17.09+0.20+1.1516.2018.7116.9417.24
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD87.46-1.36-1.5385.7489.1385.7488.13
SL GREEN RLTY REIT ORDUSD52.99+0.83+1.5952.6053.2051.4753.22
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.15-0.19-0.7225.7926.6626.0026.68
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.15-0.83-1.7745.2746.8844.6046.78
SNAP ON ORD SHS USD398.35+1.25+0.31390.67403.30393.49398.54
SnapchatUSD4.42+0.01+0.234.424.434.374.55
Snowflake Ord Shs Class AUSD251.68+2.72+1.09249.10252.00247.09254.85
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD69.79-1.80-2.5169.7071.2268.6371.61
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.24-1.29-1.6276.7279.7978.0280.04
Sonoco Products Ord ShsUSD55.72+0.61+1.1145.7356.0053.8255.75
Sonoma Pharmaceuticals Inc.USD1.23+0.11+9.821.181.261.131.27
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.44+0.73+3.7020.3020.5520.2220.44
SOS Ltd - ADRUSD1.02-0.03-2.861.001.131.011.05
SOUTHERN COPPER ORDUSD168.41-2.85-1.66166.68169.97165.99170.98
SOUTHERN ORDUSD96.74-0.43-0.4496.3297.7196.4897.52
SOUTHWEST AIRLINESUSD51.60-0.32-0.6151.0051.6050.9852.10
Southwest Gas Holdings Ord.USD89.61-1.32-1.4587.9091.3888.6590.56
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.62+1.33+8.1616.4017.7016.4717.90
Spire Ord ShsUSD79.24-1.63-2.0177.7480.8578.6380.40
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-+2.070.140.160.140.15
Spotify Technology Ord ShsUSD462.13+2.11+0.46452.20476.01460.54475.64
Sprinklr Ord Shs Class AUSD5.17+0.01+0.195.045.335.165.32
Sprott Physical Platinum &.USD12.56-0.25-1.9112.4812.5612.4812.64
Sprott Physical Silver Tru.USD18.53-0.20-1.0418.5218.5618.2818.62
Spruce Power Holding Ord S.USD2.66-0.02-0.752.293.572.582.70
SPX Technologies Ord ShsUSD238.3300+6.4600+2.79238.2100242.8600231.9200239.2500
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.01-2.99-4.5362.2064.2262.5265.68
STAG Industrial REIT Ord S.USD39.17-0.25-0.6339.0239.7438.7439.18
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.79-0.04-1.242.742.832.702.87
Standard Motor Products Or.USD39.05-1.58-3.8938.2639.7738.7640.54
STANLEY BLACK AND DECKER O.USD93.64+1.66+1.8091.8493.9089.6093.75
Star Group LPUSD12.99+0.06+0.4612.3013.1812.8613.06
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.95+0.13+0.7716.9316.9816.7416.98
STATE STREET STOCKUSD170.11+2.00+1.19168.32172.14168.25171.94
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.58-0.11-1.855.585.605.565.71
Stellus Capital Investment.USD8.59+0.16+1.908.498.638.438.65
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.51+0.15+1.977.217.887.287.64
Stepan Ord ShsUSD54.59-1.12-2.0149.4555.0053.7355.43
STERIS Ord ShsUSD213.25-2.42-1.12209.99215.94212.10217.00
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD74.71+3.29+4.6174.4074.8869.8674.83
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.39-0.73-0.8486.3589.8483.9487.97
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD330.36-2.35-0.71324.00332.00329.25334.75
StubHub Holdings Ord Shs C.USD12.8850+0.4850+3.9112.750012.880012.230013.0050
STURM RUGER ORDUSD37.88-0.45-1.1735.8638.4237.6438.85
Summit Hotel Properties In.USD7.05-0.02-0.286.517.206.977.15
Sun Life Financial Ord ShsUSD78.10+0.21+0.2676.5879.5077.3978.12
SUNCOR ENERGY ORDUSD53.81-0.10-0.1853.3554.3753.7454.65
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD68.59+2.09+3.1467.2469.8565.9168.70
Super Group Ord ShsUSD13.79+0.02+0.1113.4513.8613.4813.94
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.55-0.60-6.518.249.198.259.15
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.61-1.73-4.4036.8038.2536.8739.01
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.40+0.58+0.7081.7984.0082.2883.55
T1 Energy Ord ShsUSD8.8700+0.6600+8.048.88008.89008.00009.0000
TAIWAN SEMICONDUCTOR MNFTG.USD455.06+22.71+5.25453.35453.89431.09456.10
Takeda Pharmaceutical Co L.USD15.99+0.08+0.4715.8016.4015.8716.05
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.48-0.01-0.119.0010.309.349.65
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.37+0.05+0.3412.9813.9113.2413.59
TANGER FACTORY REITUSD40.03-0.46-1.1438.4040.8039.8040.37
Tapestry Inc.USD146.57+0.57+0.39140.69147.50142.89148.16
Targa Resources Ord ShsUSD271.35-1.26-0.46268.55272.83270.33275.13
TARGET ORDUSD133.92-6.47-4.61134.00134.69133.78139.56
Taseko Mines Ord ShsUSD6.38-0.08-1.166.286.456.266.51
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.50-1.15-1.6562.2869.8668.1269.82
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD198.45+0.71+0.36198.24202.17194.28199.52
Team Inc.USD16.63-0.25-1.4815.4118.0016.6217.00
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD65.22+0.78+1.2165.0066.7964.7165.98
TECK RESOURCES CL B ORDUSD58.20-0.03-0.0457.0758.4557.1358.67
Tecnoglass Ord ShsUSD46.23+1.48+3.3045.3247.1143.6346.76
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD66.06-1.93-2.8464.7167.3065.8069.93
Tekla Healthcare Investors.USD21.80+0.17+0.7920.2123.7321.6422.10
Teladoc Health Inc.USD8.68+0.29+3.468.678.788.388.95
TELECOM ARGENTINA SAUSD12.94+0.11+0.8612.9713.7112.7713.20
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD641.41+17.12+2.74628.84653.16617.45641.78
TELEFLEX ORDUSD127.51-2.35-1.81125.03129.98126.50129.13
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.67-0.41-2.9113.4114.0613.5613.85
Telephone and Data Systems.USD37.88-0.57-1.4837.1438.6137.1738.35
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.79-0.31-2.7910.8110.9610.7511.11
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.43+0.04+0.488.398.518.388.62
Tenet Healthcare Corp.USD187.0500-1.9500-1.03183.7000190.3100185.0300188.6400
Tenneco Ord Shs Class AUSD35.70-1.02-2.7834.9036.4735.6637.74
Teradata Corporation Aktie.USD34.31+1.46+4.4433.2035.5633.3134.57
Terex Ord ShsUSD73.53+1.72+2.4072.1574.9070.0073.57
TERNIUM ADR REPRESENTING T.USD43.51-0.94-2.1042.7543.5043.2144.42
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.37+0.50+4.6011.1012.5910.7411.58
Teucrium Soybean FundUSD24.18-0.32-1.3122.1124.3524.1724.39
TEVAUSD33.32+0.11+0.3333.1533.3432.9633.48
Texas Pacific Land USD420.17+24.38+6.16411.87435.00396.14421.19
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.15-1.07-1.1788.4191.9188.8491.98
TFI International IncUSD144.4400-0.0200-0.01142.0000161.0400142.7350145.3700
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD41.55-1.70-3.9240.7242.3541.0843.24
The Magnum Ice Cream Compa.USD17.54+0.04+0.2315.0117.8817.4417.67
The Travelers Companies In.USD331.92+4.55+1.39327.49332.92325.52332.01
The Walt Disney Co.USD98.62-0.17-0.1798.5699.0098.50100.04
Thermo Fisher Scientific O.USD506.14-6.90-1.34501.00506.40501.44511.67
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.91+0.17+0.2265.0080.0076.6879.28
TIC Solutions Ord ShsUSD8.16-0.13-1.578.108.168.008.35
Tidewater Ord ShsUSD66.53-0.79-1.1758.5868.9765.6367.87
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.87-0.23-5.613.534.223.854.10
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD143.48+2.26+1.60140.72146.34139.54143.50
TITAN INTERNATIONAL ORDUSD7.85-0.18-2.186.789.057.697.93
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.24-4.19-2.70151.06154.22150.64155.06
TKO Group Holdings Ord Shs.USD211.53-4.35-2.02204.78212.56209.35218.85
Toast IncUSD28.18+1.10+4.0627.5128.2927.2928.33
TOL BROTHERSUSD164.91+0.77+0.47163.00164.88160.87165.00
Toro Ord ShsUSD97.63+0.80+0.8395.7899.9095.5297.67
TORONTO DOMINION ORDUSD120.32+0.70+0.59119.00120.33119.36120.54
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.13+0.5617.5829.3023.2323.45
TotalEnergies ADRUSD77.70+0.93+1.2076.0079.2177.5678.83
TOYOTA MOTOR ADRUSD171.49+0.01-171.36172.09170.57172.18
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.33-3.57-17.0817.3517.3617.1620.88
Trane Technologies Ord ShsUSD480.38+2.49+0.52464.75484.86476.02488.08
TransDigm Group Ord ShsUSD1 323.20-1.36-0.101 284.711 363.611 315.251 343.40
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.03-0.09-1.665.035.085.025.19
Travel Leisure Ord ShsUSD77.66-0.38-0.4976.5278.7577.1978.05
Trex Ord ShsUSD49.70-0.02-0.0448.7350.5548.0449.84
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.5150+0.1550+4.613.50003.56003.30003.5950
TRINET GROUP ORDUSD50.72+0.81+1.6249.6750.9349.5150.99
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.09+0.19+0.6429.2930.9829.4830.34
TriplePoint Venture Growth.USD4.82+0.12+2.554.624.954.744.94
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.44-0.26-3.816.346.666.286.66
Truist Financial Ord ShsUSD50.58+0.09+0.1750.1051.0050.1050.66
Trulieve Cannabis Subordin.USD9.2800+0.2900+3.238.37009.78008.96009.3600
TRX Gold Ord ShsUSD0.85-0.01-1.190.840.920.830.88
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD81.89+2.36+2.9680.2983.5078.5282.68
Twenty One Capital Ord Shs.USD5.290-0.030-0.565.3005.3205.1905.430
TWILIO INCUSD198.74+7.17+3.74198.37205.00192.79201.49
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD290.55-3.85-1.31290.75296.51286.73299.97
Tyson Foods Ord Shs Class .USD58.64+0.09+0.1557.9659.2058.0558.84
Uber Technologies Ord Shs .USD75.45-0.75-0.9875.3175.3974.2077.76
Ubiquiti Ord ShsUSD544.32+17.99+3.42535.13597.02520.06551.40
UBSGROUPUSD49.51+0.42+0.8648.0249.8749.0749.64
UDR AktieUSD40.11+0.13+0.3339.4840.6439.7740.16
UGI ORDUSD34.88-0.55-1.5534.7035.3234.7635.82
UiPath Inc.USD10.68+0.15+1.4210.6510.7310.5510.95
UL Solutions Ord Shs Class.USD100.01+0.96+0.9798.13102.0599.30100.98
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.20-0.11-1.676.166.206.056.30
Unifirst Ord ShsUSD263.73-2.34-0.88258.85269.09261.28267.75
Unilever ADR Reptg 1 Ord S.USD61.21+0.66+1.0960.0061.6760.3461.24
UNION PACIFIC (UNP)USD272.73+4.38+1.63268.20276.80268.21273.50
Unisys Ord ShsUSD3.80+0.21+5.713.324.113.583.80
UNITED MICROELECTRONUSD26.85+1.27+4.9626.8426.9024.8226.86
United Natural Foods Inc.USD46.17-2.96-6.0245.3046.3445.9148.95
United Parcel ServiceUSD107.98-0.16-0.15107.02108.14106.87108.43
United Rentals Ord ShsUSD1 122.12+0.46+0.0411101 155.351 111.691 129.25
United States AntimonyUSD6.9600-0.0100-0.146.80006.94006.50006.9900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD419.44-8.45-1.97419.12419.49415.81426.70
Unity Software Ord ShsUSD28.32+0.09+0.3228.2428.5028.1429.27
Universal Corp.USD52.94-0.86-1.5952.1853.4852.6153.81
Universal Health Realty In.USD43.87+0.98+2.2841.3444.0042.1043.98
Universal Health Services .USD147.01+1.32+0.91146.04150.42144.54148.02
Universal Security Instrum.USD4.70+0.13+2.844.505.184.544.79
Unum Ord ShsUSD89.67-0.45-0.5088.8390.7788.5789.88
Unusual Machines IncUSD19.2700+0.1700+0.8919.350019.500018.330020.1800
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.34-0.02-1.111.311.351.301.38
URANIUM ENERGY ORDUSD10.84+0.04+0.3210.5011.0010.2710.92
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.26+0.35+0.5760.6961.9260.7161.63
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.22-0.12-0.4625.5326.5426.0226.42
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.10-0.08-3.672.102.142.092.23
V2X Inc.USD71.0400-1.4400-1.9963.750080.790070.240075.0150
VAALCO ENERGY ORDUSD4.96+0.03+0.514.444.964.865.01
Valaris Ord ShsUSD74.49-1.87-2.4572.8176.0174.4977.32
VALE ADR REPTG ONE ORDUSD15.04-0.04-0.2314.8315.0714.8415.10
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD266.29+6.92+2.67258.87271.51261.03272.17
Valhi Ord ShsUSD14.76+0.01+0.0712.6016.7114.2615.02
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD176.17+4.81+2.81172.68177.90172.65178.31
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD89.31+0.26+0.2988.3490.2688.0589.41
Venture Global IncUSD11.15+0.20+1.8311.0911.2810.8811.33
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD123.5700-3.3200-2.62120.3200196.8600120.3800126.8900
Veralto Ord ShsUSD88.31-1.44-1.6081.2490.0487.7089.64
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD44.08-2.46-5.2944.0544.2042.7845.85
Vermilion Energy Ord ShsUSD9.23-0.08-0.819.189.309.179.42
Versigent Ord ShsUSD39.4200-1.9800-4.7838.640040.180039.341841.0450
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.74+0.07+3.891.721.761.641.82
Vertiv Holdings CoUSD307.01+3.06+1.01305.96308.00294.30309.20
VF Ord ShsUSD16.71-0.67-3.8316.6216.7816.6517.51
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.16-0.05-0.1827.0027.3826.9327.29
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD12.98-0.16-1.2212.9814.2212.9613.31
Virgin Galactic Holdings I.USD2.98+0.03+1.022.953.002.893.14
Virtus AllianzGI Artificia.USD27.77-0.02-0.0727.7230.0027.6228.01
Virtus AllianzGI Diversifi.USD27.77+0.26+0.9527.3928.9927.5828.19
Virtus AllianzGI Equity & .USD26.59+0.34+1.3026.0728.7226.3026.62
Visa Inc.USD341.59+5.36+1.59340.94342.98338.27345.81
Vishay Intertechnology Ord.USD56.27-0.08-0.1453.0053.7449.7356.44
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD162.41-1.08-0.66162.30163.00161.02165.60
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9050+0.1150+0.7314.770016.430015.685016.0900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2750-0.0050-0.153.06003.32003.16003.2800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.41+0.13+10.161.401.491.271.43
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.49+0.38+0.9738.3339.6838.6339.55
Voyager Technologies Ord S.USD30.2300+0.9700+3.3229.800031.900028.780031.0000
Vulcan Materials AktieUSD303.87-7.48-2.40297.93309.84300.00311.00
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.43-0.43-0.5872.6473.6072.8473.74
W&T Offshore Inc.USD3.20-0.08-2.293.143.353.143.30
Wal-Mart Stores Inc.USD114.60-1.09-0.94114.56114.59114.20116.80
Walker & Dunlop Ord ShsUSD53.63-1.10-2.0052.7954.9053.2954.50
Wallbox Ord Shs Class AUSD3.78-0.19-4.793.393.783.624.14
Washington Prime Group Ord.USD--
Waste Connection USD167.09-0.82-0.49163.89170.44165.50168.54
Waste Management Ord ShsUSD223.41-2.12-0.94222.25224.30222.10227.00
Water Corp Ord ShsUSD368.85-5.56-1.49366.05374.22366.27375.87
Wayfair Ord Shs Class AUSD95.56+1.09+1.1593.4496.1893.4495.81
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD118.45-0.40-0.34118.51118.55117.95119.06
Wells Fargo & Co.USD83.50-0.36-0.4383.4884.0083.4784.58
WELLTOWER ORDUSD227.56+0.23+0.10224.74228.33223.92228.03
WESCO International Inc.USD343.17-4.16-1.20338.00350.26338.71353.98
West Fraser Timber Ord ShsUSD67.74-1.74-2.5066.4169.0467.3369.04
West Pharmaceutical Servic.USD354.60+3.75+1.07348.15360.43347.09355.12
Western Alliance Ord ShsUSD82.74+0.69+0.8474.9983.5081.0182.88
Western Copper and Gold Co.USD2.23+0.03+1.142.212.322.162.24
WESTERN UNION ORDUSD7.64+0.10+1.267.587.647.527.69
WESTINGHOUSE AI (WAB)USD268.30-1.23-0.46263.12272.88265.71273.18
Westlake Chemical Partners.USD22.55-0.11-0.4922.4524.9322.4022.84
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD20.16+0.24+1.2019.7620.5519.0520.97
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD136.63-1.38-1.00136.61139.40135.36139.43
WeyerhaeuSer REITUSD24.62-0.69-2.7323.6624.8824.2225.32
Wheaton Precious Metals Ak.USD110.90-2.42-2.14110.00111.69110.07112.55
Wheels Up Experience Ord S.USD8.26-0.08-0.907.188.667.889.00
WHIRLPOOL ORDUSD38.01-0.97-2.4937.3438.3637.1938.98
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.06-2.86-3.6774.5076.4273.7578.48
Williams Sonoma Ord ShsUSD240.06+0.87+0.36236.50243.87234.98240.82
Winnebago Industries Ord S.USD31.51+0.16+0.4930.9031.5230.3831.72
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD44.24-1.73-3.7644.0244.1041.2949.45
Wolverine World Wide Ord S.USD16.35-0.79-4.6116.0016.8616.3316.98
Woodside PetroleumUSD19.10+0.16+0.8217.3919.5919.0719.31
Woori Financial Group Inc.USD57.87+1.47+2.6152.9559.0356.7158.06
Workiva Inc.USD48.82-0.23-0.4744.6049.7848.7450.50
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.83-2.52-4.4752.7354.8353.7756.03
Worthington Steel Ord ShsUSD35.14-3.44-8.9135.1635.8534.6438.14
WPP ADR Representing 5 Ord.USD16.24+0.11+0.6816.1617.4716.1416.37
WR Berkley Ord ShsUSD70.99-0.28-0.3970.3371.6270.6271.56
WW Grainger Ord ShsUSD1 352.48-1.13-0.0813371 371.7213391 365.26
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.71+0.30+1.6917.4119.0717.4317.75
XCEL ENERGY ORDUSD81.98-0.25-0.3081.9882.6981.5082.60
Xerox Holdings Ord ShsUSD3.17-0.14-4.233.183.223.123.40
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.80+0.71+5.8312.7512.8012.1812.82
XPO Logistics Ord ShsUSD206.10+4.64+2.30202.89209.42200.44206.86
Xylem IncUSD116.74+0.29+0.25115.51118.00115.66117.67
Yalla Group Ltd. - ADRUSD5.62+0.12+2.185.456.165.505.69
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.24-0.97-1.8949.2851.0949.5550.55
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.0850-2.1750-8.2824.160024.540024.000027.2900
YPF Sociedad Anonima ADR E.USD45.25-0.08-0.1844.8046.1345.2246.85
Yum China Holdings Inc.USD40.84-0.01-0.0240.1341.6540.4941.13
Yum! Brands Inc.USD158.22+1.81+1.16155.03161.89154.97158.44
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.71+0.22+4.794.425.284.304.85
Zeta Global Holdings CorpUSD19.7100+0.7300+3.8519.730019.800019.260020.0400
ZIM Integrated Shipping Se.USD25.91+0.33+1.2925.8825.9125.1326.01
ZIMMER HOLDINGS INCUSD91.21-1.89-2.0390.3392.1891.1092.88
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.86-0.08-2.033.444.203.864.00
Zoetis Ord Shs Class AUSD73.23-2.86-3.7673.3273.6573.0676.89
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.17+0.26+1.1621.7522.6121.9722.27
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac helyzetéről. Több konkrét vállalat jelenlegi működését...

2026. június 24.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

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

PODCAST

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

2026. június 29.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.27+0.12HUF
USDHUF310.13-0.26HUF
OTP45 520-0.63HUF
MOL3 676+0.22HUF
RICHTER12 070-1.55HUF
MTELEKOM2 646-1.19HUF
ERSTE BANK AG114.90-0.69EUR
BUX139 081.97-0.51
DAX24 626.89-0.18EUR

TermékUtolsó árVált.%Deviza 
BUX139 081.97-0.51
DAX24 626.89-0.18EUR
ATX6 351.75-0.85

TermékUtolsó árVált.%Deviza 
OTP45 520-0.63HUF
MOL3 676+0.22HUF
RICHTER12 070-1.55HUF
MTELEKOM2 646-1.19HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
BIF250-3.85HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.27+0.12HUF
CHFHUF384.25+0.20HUF
USDHUF310.13-0.26HUF
EURUSD1.1426+0.37USD
EURCHF0.9225+0.04CHF
EURGBP0.8616-0.13GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBS98221+28.49HUF
EBWTIOTL1372 586+19.83HUF
EBRCHTS391638+17.76HUF
EBVWTL29247-28.82HUF
EBUSDHUFTL5730-21.05HUF
EBVWTL22454-18.35HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.697.76+0.19EUR
ISHARES CORE MSCI WORLD UC.123.89+0.11EUR
Vanguard FTSE All-World UC.163.44-0.16EUR
BTCetc Bitcoin Exchange Tr.46.15-1.03EUR
iShares NASDAQ 100 UCITS E.1 481.20+0.42EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Egyesíti erőit két űripari vállalat

A Rocket Lab bejelentette, hogy egy 8 milliárd dolláros üzlet keretében, részvényenként 54 dollárért felvásárolja Iridium...

2026. június 29.

Máris egy jelentős indexhez csatlakozhat a SpaceX

A Nasdaq a pénteki tőzsdezárás után jelentette be, hogy a SpaceX...

2026. június 29.

A piac is tudja

Habár azért még felhördülünk, amikor úgy tűnik, hogy...

2026. június 29.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

A piac is tudja

Habár azért még felhördülünk, amikor úgy tűnik, hogy egy-egy kisebb támadásból, villongásból újra eszkalálódik a...

2026. június 29.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.

Chart

OTP: Újra csúcson

CHART

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

2026. június 29.

MOL: Tovább esik

CHART

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

2026. június 29.

Richter: Kitört

CHART

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

2026. június 29.

MTel: Elmúlt a vételi erő

CHART

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

2026. június 29.

BUX: Csúcs alatti oldalazás

CHART

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

2026. június 29.

S&P 500: Elestek a támaszok

CHART

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

2026. június 26.

Videó

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

VIDEÓ

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

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

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

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

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.

Podcast

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

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

PODCAST

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

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben