Gyorskeresés

Részletes befektetési alapok keresőRészletes certifikát és warrant keresőETF kereső
Elfelejtette jelszavát?Nincs még hozzáférése?

Itt jelentkezhet be korábban regisztrált Erste Market hozzáférésével.
Amennyiben korábban csak hírleveleinket kapta, és nem regisztrált, akkor hozzáférését ezen az oldalon tudja aktiválni.

GYIK Panaszkezelés Belépés
Online Befektetés NetBroker

Belépés

NetBroker Pro

Belépés

George

Belépés

Erste TraderGO

Belépés

Online számlanyitás

GYIKPanaszkezelés
Belépés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Ambow Education American D.2.46+720.67
The Beachbody Company Inc8.44+630.42
AgriFORCE Growing Systems .3.22+370.97

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 ORDUSD2.75-0.03-0.902.742.752.672.79
3M Co.USD153.41+0.26+0.17153.37153.41152.68155.00
A K A BRANDS HOLDING ORDUSD15.83+1.01+6.8215.4916.3114.7816.90
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD28.13-0.18-0.6428.1328.1527.9428.51
A.O. Smith AktieUSD66.77+0.40+0.6066.7566.8066.0067.30
A10 Networks Inc.USD17.81+0.33+1.8917.8017.8117.5417.98
Aaon Ord ShsUSD84.14+0.56+0.6784.0884.1582.4685.12
Aarons Company Ord ShsUSD10.09+0.10+1.00--10.0810.10
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD125.50-1.72-1.35125.49125.50124.50128.79
ABBVIE ORDUSD201.24-7.94-3.79201.21201.30199.40211.02
AbCellera Biologics Ord Sh.USD2.52-0.08-2.902.512.522.452.60
ABERCROMBIE AND FITCH CL A.USD76.64-2.70-3.4076.6176.6676.5179.77
AC Immune SA Ord ShsUSD1.99-0.13-6.131.982.001.972.15
ACCENTURE CL A ORDUSD308.73+1.55+0.50308.65308.92305.59312.47
ACTINIUM PHARMACEUTICALS I.USD1.59+0.10+6.381.581.591.542.22
ADC Therapeutics Ord ShsUSD1.62-0.03-1.821.611.621.581.67
ADDENTAX GROUP ORDUSD0.86+0.03+3.550.800.860.790.87
ADECOAGRO ORDUSD11.05+0.01+0.0511.0411.0510.9511.10
ADT Ord ShsUSD8.20+0.12+1.428.198.208.128.25
Advance Auto Parts AktieUSD37.57-1.02-2.6437.5637.5937.3838.59
ADVANSIX ORDUSD22.61-0.45-1.9522.6022.6322.5823.07
Aegon ADRUSD6.74+0.06+0.826.736.746.726.79
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD9.04-0.02-0.229.039.048.859.17
Aemetis Inc.USD1.94-0.08-3.731.931.941.912.03
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD12.65-0.24-1.8212.6412.6512.4812.92
Aeva Technologies Ord ShsUSD5.22+0.17+16.345.215.22
AFC Gamma Ord ShsUSD6.29-0.06-0.946.296.306.216.42
AFLAC ORDUSD109.70+0.05+0.05109.67109.71108.70110.55
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.67-0.06-0.787.677.687.607.87
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.491.151.49
AGCO ORD--
AGCO ORDUSD95.14+0.24+0.2595.0995.1894.1095.91
AgEagle Aerial Systems Inc.USD1.38+0.03+1.851.351.381.331.39
AGILENT TECHNOLOGIES ORDUSD120.34-1.63-1.34120.30120.33119.76123.04
agilon health Ord ShsUSD4.47-0.02-0.334.464.474.394.58
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD105.44+1.26+1.21105.44105.45104.93106.75
Agree Realty REIT Ord ShsUSD75.11-0.60-0.7975.1075.1274.6975.98
AgriFORCE Growing Systems .USD3.22+0.12+370.973.183.23
AIR LEASE CL A ORDUSD48.89-0.62-1.2448.8848.8948.6949.77
AIR PRODUCTS AND CHEMICALS.USD293.47+0.02+0.01293.27293.52291.07294.94
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD186.69-1.36-0.72186.28187.26185.93189.18
Alamos Gold Ord Shs Class .USD26.20+0.53+2.0626.1926.2025.9526.50
ALASKA AIR GROUP ORDUSD53.92-0.23-0.4253.9153.9353.7455.33
Albany International Ord S.USD73.09+0.26+0.3673.0573.1271.8773.27
ALBEMARLE ORDUSD77.72+0.17+0.2277.7077.7577.1579.93
Albertsons Companies Inc--
Albertsons Companies IncUSD20.81+0.01+0.0520.8020.8120.6820.97
Alcoa Ord ShsUSD33.62+0.15+0.4333.6133.6233.6234.53
ALCON AGUSD92.75+0.40+0.4392.7592.7792.2093.27
Alexandria Real Estate Equ.USD95.98-1.57-1.6195.9796.0195.0697.44
Algonquin Power Utilities .USD5.12-0.04-0.685.115.125.115.19
Alibaba Group Holding Ltd.USD132.70-1.78-1.32132.70132.71132.36136.24
Allakos Ord ShsUSD0.24-0.01-2.560.240.240.240.25
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD54.24+0.05+0.0954.2354.2753.9255.44
Allegion Ord ShsUSD129.50-1.10-0.84129.48129.53128.60131.23
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD65.45-0.27-0.4165.4565.4765.4065.72
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD62.10-0.89-1.4162.0962.1061.7362.90
Allison Transmission Holdi.USD100.15-0.15-0.15100.10100.1999.66101.89
Allogene Therapeutics Inc.USD1.59-0.09-5.361.591.601.591.70
Allstate Corp.USD208.19+0.89+0.43208.13208.19206.11209.35
ALLY FINANCIAL ORDUSD37.43-0.45-1.1937.4337.4437.1337.94
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--0.150.15
Alpha Metallurgical Resour.USD130.34+0.89+0.69130.22130.47129.74134.86
ALPHA PRO TECH ORDUSD5.08+0.03+0.594.995.225.005.18
Alpha Tau Medical LtdUSD2.66-0.04-1.482.662.752.662.80
ALPHA TECHNOLOGY GROUP CL .USD31.13-0.66-2.0331.1331.8330.1735.64
Alpine Income Property Tru.USD16.33-0.07-0.4316.3016.3316.2216.43
Altair Engineering IncUSD111.86+0.17+0.15111.85111.86111.70111.91
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--48.2548.27
Altice USA Ord Shs Class AUSD2.76+0.04+1.472.752.762.712.80
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD0.67-0.01-0.990.670.700.670.72
Altria Group Inc.USD56.73+0.10+0.1756.7356.7456.2356.79
Altus Power Ord Shs Class .USD4.94--4.944.954.944.95
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.33+0.03+1.302.332.342.302.36
Ambow Education American D.USD2.46+2.16+720.672.422.60
Ambow Education American D.USD+0.41+100.000.380.44
Ambow Education American D.--
AMC Entertainment Hold Inc.USD3.07-0.01-0.323.063.073.053.10
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD6.99+0.15+2.126.986.996.667.07
Amcor Ord ShsUSD9.42-0.13-1.369.419.429.389.64
Amdocs Ord ShsUSD90.41+0.63+0.7090.4290.4389.4891.32
AMER AXLE &MFG (AXL)USD4.51-0.06-1.214.504.514.504.63
Amerco Ord ShsUSD65.15+1.43+2.2465.0465.1563.4665.18
AMEREN ORDUSD97.12-1.70-1.7297.0997.1196.6098.94
AmerescoUSD12.75-0.17-1.2812.7412.7512.6613.34
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.--
American Assets Trust REIT.USD20.25-0.29-1.3920.2320.2620.1420.53
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD12.27-0.46-3.5812.2612.2712.2613.06
AMERICAN ELECTRIC POWER OR.USD102.51-1.68-1.61102.50102.51102.00103.00
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD279.14+1.28+0.46279.09279.15276.21279.79
AMERICAN FINANCIAL GROUP O.USD128.11+0.19+0.15128.01128.13126.39128.72
American Homes 4 Rent REIT.USD36.86-0.24-0.6336.8536.8636.6737.45
American International Gro.USD83.91-0.29-0.3483.9083.9383.3084.87
AMERICAN REBEL HOLDINGS OR.USD0.11-0.02-14.150.100.110.100.12
American Software Ord Shs .USD10.95-0.24-2.14--10.8411.23
American States Water Co.USD74.51-0.22-0.2974.4774.5173.7774.78
American Superconductor Or.USD21.48-0.12-0.5321.4621.4921.0021.74
AMERICAN TOWER CORP.USD209.38-3.42-1.61209.35209.42208.22212.58
AMERICAN WATER WORKS ORDUSD139.15-0.55-0.39139.12139.22136.96140.48
American Well Corp.USD7.53-0.63-7.727.387.66
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD0.57+0.01+1.600.560.570.560.59
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD512.19+4.04+0.80511.54512.21507.85512.98
AMERISAFE Ord ShsUSD52.07+0.05+0.1052.0152.0751.3752.38
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD17.99+0.22+1.2117.6017.9917.5717.99
AMESITE OPERATING ORDUSD2.47-0.03-1.202.412.502.372.59
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD69.49+0.19+0.2769.4869.4968.7669.82
Amplitude Inc.USD12.00+0.20+1.6511.9912.0011.7212.20
Amprius Technologies Ord S.USD3.31+0.01+0.153.303.313.023.32
AMTD Digital 5 American De.USD14.94-8.00-34.8914.8514.94
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD5.08-0.02-0.395.075.095.055.13
ANGLOGOLD ORDUSD35.60+0.74+2.1235.5735.6135.5436.16
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD17.11+1.16+7.2417.1017.11
ANHEUSER BUSCH ADR REP 1 O.USD61.71+0.18+0.2861.7061.7161.5761.84
ANI Pharmaceuticals Ord Sh.USD66.29+0.31+0.4766.2966.4964.7468.13
Annaly Capital Management .USD21.40-0.21-0.9721.3921.4021.3021.73
Annovis Bio Ord ShsUSD1.96+0.11+5.951.951.961.852.07
Antero Midstream Ord ShsUSD18.04+0.05+0.2518.0318.0417.9618.18
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD395.88+2.73+0.69395.85396.01391.05398.55
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD8.53-0.16-1.848.538.548.478.71
Apellis Pharmaceuticals In.USD23.74-0.52-2.1423.7323.7523.3724.43
APOLLO COMMERCIAL REAL EST.USD9.82-0.05-0.469.819.829.739.94
Apollo Global Management O.USD64.68+2.18+3.4964.6864.69
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD31.97+0.30+0.9531.9631.9730.9232.47
Apple Hospitality REIT Ord.USD13.23-0.16-1.1613.2213.2313.1313.45
AppLovin Ord Shs Class AUSD346.17+6.45+1.90346.16346.17332.09352.00
Aptiv Ord ShsUSD64.49+0.58+0.9164.4764.5063.8164.71
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD3.22-0.03-0.923.213.223.173.30
Arbe Robotics Ord ShsUSD1.22-0.09-6.541.211.221.201.33
ARBOR REALTY REITUSD12.10-0.13-1.0612.0912.1012.0312.27
ARBUTUS BIOPHARMA ORDUSD3.38-0.02-0.443.373.383.313.40
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--5.845.85
ARCBEST ORDUSD73.45-1.02-1.3773.4573.4872.7775.08
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD31.58-0.22-0.6831.5731.5831.5431.91
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.76-0.18-1.968.758.768.528.92
Archer Daniels Midland Akt.USD46.08+0.15+0.3246.0746.0845.9046.58
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD12.75-0.53-3.9612.7212.7612.6513.35
Arcus Biosciences Ord ShsUSD8.38-0.74-8.118.388.398.319.09
Ares Commercial Real Estat.USD4.75-0.06-1.254.754.764.724.81
ARGAN ORDUSD127.02-2.24-1.73126.82127.13125.06129.36
Argo Blockchain PLCUSD0.41-0.01-2.100.400.410.400.42
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Water Solutions Ord S.USD33.24+0.71+2.1833.2233.2832.4033.91
ARISTA NETWORKS INC. USD86.91-0.61-0.6986.9086.9186.6788.37
Arlo Technologies Ord ShsUSD10.55-0.32-2.9410.5510.5610.5510.85
Arm Holdings American Depo.USD124.32-0.54-0.43124.31124.35123.10125.50
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD18.17-0.38-2.0218.1618.1818.1518.64
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD107.11-1.25-1.15107.06107.15106.80108.84
Artesian Resources Ord Shs.USD30.91-0.03-0.0830.8430.9530.5831.94
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD337.64-0.03-0.01337.58337.70333.26338.81
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD41.26-0.25-0.6041.2541.2841.2541.84
Asana IncUSD15.39+0.31+2.0215.3815.3915.0115.45
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD9.77-0.12-1.169.769.779.759.88
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--0.350.35
Ashford Hospitality Trust .USD5.93+0.36+64.635.906.82
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD7.15+0.08+1.067.147.156.917.22
Aspira Womens Health Ord S.USD0.09-0.01-10.050.090.090.080.10
Assertio Holdings Inc.USD0.77+0.01+1.850.770.770.760.80
ASSURANT ORD156.42+1.83+1.18156.41156.52
ASTRAZENECAUSD73.03-1.06-1.4373.0273.0372.6375.12
Astria Therapeutics Ord Sh.USD6.24-0.13-2.046.246.256.126.48
ASTROTECH ORDUSD6.44+0.04+0.636.186.456.356.55
At Home Group Inc.USD--
AT&T Inc. USD27.31+0.35+1.2827.3027.3126.8427.56
Atea Pharmaceuticals Ord S.USD3.20--3.193.213.133.22
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD2.42-0.01-0.412.412.432.292.56
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--1.682.50
Atkore Ord Shs--
Atkore Ord ShsUSD64.28+1.42+2.2664.2264.2862.9964.36
Atlanta Braves Holdings Or.USD39.63+0.06+0.1439.6239.6439.2739.76
Atlantica Sustainable Infr.USD21.99--21.9822.0021.9822.00
Atlanticus Holdings Ord Sh.USD51.92-0.87-1.6551.8852.0351.4053.00
Atlas Crest Investment Ord.USD--
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD236.16+1.54+0.65236.11236.18234.04238.71
ATMOS ENERGY ORDUSD148.49-1.16-0.77148.46148.51147.32149.63
Atomera Ord ShsUSD4.87-0.90-15.604.864.874.715.19
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
Aurora Cannabis Inc.USD4.53-0.04-0.884.534.544.434.62
Autohome Inc.USD27.81-0.53-1.8527.8027.9527.3328.26
AUTOZONE ORDUSD3 673.25+15.43+0.423 670.423 673.253 612.783 677.15
AVADEL PHARMACEUTICALS ORDUSD8.20-0.33-3.878.198.208.178.64
Avalo Therapeutics Ord ShsUSD8.67+1.04+13.568.538.808.149.70
AVALONBAY COMMUNITIES REITUSD212.70-1.66-0.77212.60212.71210.64216.88
Avangrid Ord ShsUSD36.03+0.30+0.82--35.6536.18
Avantor Ord ShsUSD16.34-0.16-0.9416.3316.3416.1716.54
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD15.22-0.22-1.4215.2215.2315.1715.54
Avery Dennison Ord Shs214.63+3.22+1.52214.48214.65
Aviat Networks Inc.USD19.65-0.56-2.7719.6719.7019.6520.41
Avient Ord ShsUSD39.52-0.19-0.4839.4539.4739.3140.00
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD1.84+0.06+3.371.831.851.791.96
Avis Budget Group Ord ShsUSD59.50-1.17-1.9259.4759.5258.8960.59
Avista Ord Shs--
Avista Ord ShsUSD39.74+0.03+0.0839.7339.7439.0139.75
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.32.19-0.44-1.3532.1932.20
Axcelis Technologies Ord S.USD56.12-1.44-2.4956.1056.1556.0857.77
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD577.02+4.50+0.79576.67577.17566.97579.68
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD65.80-1.17-1.7565.7765.8265.7267.35
Axsome Therapeutics Ord Sh.USD120.42-8.75-6.77120.18120.44119.84130.01
AXT Ord ShsUSD1.72-0.06-3.111.711.721.711.81
Azul SAUSD1.72-0.06-3.371.711.731.711.81
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD4.03-0.05-1.234.024.033.984.24
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD6.61-0.24-3.446.606.616.606.86
B2GOLD ORDUSD3.17+0.05+1.443.163.173.103.26
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD45.13+0.53+1.1945.1345.1444.7045.20
Bakkt Holdings IncUSD12.15-1.68-12.1512.0112.1511.8913.50
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD14.53-0.20-1.3614.5314.5414.5214.92
BancFirst Ord Shs--
BancFirst Ord ShsUSD112.04-0.48-0.43111.67112.00111.55112.97
Banco BBVA Argentina ADRUSD19.90+0.89+4.6819.9220.0619.0720.38
BANCO BILBAO VIZCAYA ARGEN.USD14.49+0.33+2.3014.4814.4914.3014.51
Banco BradescoUSD2.30+0.08+3.382.292.302.282.36
Banco Macro ADR Representi.USD84.92+3.72+4.5884.8485.5581.7587.16
BANCO SANTANDER BRASIL ADR.USD4.81+0.14+3.004.804.814.754.83
BANCO SANTANDER CENTRAL HI.USD7.12+0.13+1.797.117.127.037.12
Bancorp Ord ShsUSD56.48-0.60-1.0456.4756.4856.4557.52
Bancorp Ord Shs--
Bandwidth Inc.USD15.04-0.22-1.4415.0315.0415.0415.49
Bank Amer DS Repstg 1 1000.USD18.35+0.04+0.2218.3418.3718.3318.42
Bank of AmericaUSD43.26+0.19+0.4343.2543.2643.0543.53
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD69.73-0.48-0.6869.7369.7669.1570.59
BANK OF MONTREAL ORDUSD98.12+0.65+0.6798.1298.1597.9198.61
Bank of Nova ScotiaUSD48.77+0.43+0.8848.7648.7748.5348.42
Bank of NT Butterfield & S.USD39.30-0.10-0.2439.2839.3439.2839.76
Bank OZK 4 625 Non Cumulat.USD17.10-0.03-0.1817.1017.1117.0617.23
Bank Ozk Ord ShsUSD45.24-0.04-0.0945.2545.2644.9945.56
Baozun ADR Representing Or.USD2.97-0.05-1.662.962.972.953.02
BARCLAYS ADR REP 4 ORDUSD16.25+0.26+1.6316.2416.2516.1316.29
BARK Ord ShsUSD1.38-0.04-2.481.371.381.361.46
BARRICK GOLD ORDUSD19.35+0.46+2.4119.3419.3518.8719.44
BARRICK GOLD ORD13.54--13.5213.53
Bath And Body Works Ord Sh.USD32.22-0.20-0.6132.2232.2331.9432.76
Bausch Health Companies Or.USD7.01-0.26-3.577.017.027.017.45
Bausch Lomb Ord ShsUSD15.95+0.04+0.2515.8915.9715.8116.08
BAXTER INTL ORD85.32-1.67-1.9285.3185.33
BAYTEX ENERGY ORD--
BCE Ord ShsUSD22.54+0.02+0.0922.5322.5422.4622.73
Beauty Health Company Clas.USD1.40-0.02-1.061.391.401.391.45
Beazer Homes USA Inc.USD21.65-0.61-2.7221.6421.6721.4022.23
BECTON DICKINSNUSD228.10-1.10-0.48228.05228.14226.48231.82
Berkshire Hathaway Inc. BUSD529.02+3.17+0.60528.79529.21525.88533.08
BERKSHIRE HATHWAY CL A ORDUSD793 130.75+3 481.75+0.44--788 699.95799 501.99
Berry Global Group Inc.--
Berry Global Group Inc.USD67.99-0.87-1.2667.9868.0067.6869.50
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.65-0.07-0.0974.6474.6574.1275.59
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD0.30+0.02+6.180.300.300.290.31
BGC Group Ord Shs Class AUSD9.86+0.16+1.609.859.869.729.89
BHP Billiton LimitedUSD49.66+0.36+0.7349.6549.6649.5849.95
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.50-0.04-1.133.503.513.423.83
Bill com Holdings Ord ShsUSD50.38-0.47-0.9250.3450.3749.6551.54
Bio Rad Laboratories Inc.USD246.87-9.78-3.81247.01247.67246.39258.89
bioAffinity Technologies O.--
bioAffinity Technologies O.USD0.28-0.01-2.010.280.290.270.30
BIOHAVEN ORDUSD29.83-1.22-3.9129.8129.8429.6531.18
BioLife Solutions Ord ShsUSD25.85-0.57-2.1425.8425.8525.4026.29
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD47.20-0.23-0.4847.1847.2146.9447.88
Black Hills Corp.USD58.90-0.56-0.9458.8958.9358.5059.46
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.92+0.22+1.4015.8615.92
BLACKBERRY ORDUSD4.35-0.09-2.034.344.354.324.51
BlackRock Ord ShsUSD973.82+10.32+1.07973.55974.31961.86977.28
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD7.93+0.07+0.897.927.937.867.94
BLACKSKY TECHNOLOGY CL A O.USD9.54+0.26+2.759.539.549.089.67
Blackstone Group Ord Shs C.USD151.28-0.80-0.53151.24151.30149.32153.18
Blackstone Mortgage Trust .USD20.29-0.34-1.6220.2820.2920.2220.68
Blade Air Mobility Ord Shs.USD3.05-0.06-1.933.043.053.003.12
Blend Labs Ord Shs Class AUSD3.66+0.01+0.143.653.663.533.68
Block IncUSD86.93+0.55+0.64--86.1088.15
Bloom Energy Corp.USD23.09+0.06+0.2623.0823.0922.8123.75
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD21.66+0.10+0.4421.6521.6621.3921.88
Blueprint Medicines Ord Sh.USD93.07-2.20-2.3193.0493.1091.1096.02
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD182.41+1.51+0.83182.39182.42180.36183.85
Boise Cascade Ord ShsUSD101.30-1.98-1.92101.29101.40100.50103.25
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.79+0.27+50.320.790.80
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD109.72-2.64-2.35109.33109.78108.58113.31
BORGWARNER INC (BWA)USD29.52+0.07+0.2229.5129.5229.2529.78
Borr Drilling Ltd.USD2.35-0.04-1.672.342.352.292.43
Boston Beer Company Inc.USD233.99-3.07-1.29233.68234.08232.00237.19
Boston Omaha Ord Shs Class.USD14.20+0.07+0.5014.1314.2314.1014.36
BOSTON PPTY STKUSD68.51-0.97-1.4068.5168.5467.8269.90
BOSTON SCIENTIFIC DL-01USD103.10+0.43+0.41103.09103.10102.60104.35
BOX CL A ORDUSD28.28-0.98-3.3528.2228.29
Boxlight Ord Shs Class AUSD1.63+0.05+3.021.601.621.571.65
BOYD GAMING ORDUSD68.28-0.90-1.3068.2668.2867.8169.77
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD34.28+0.17+0.4834.2734.2834.2434.94
BP PRUDHOE BAY ROYALTY UNTUSD0.56+0.01+1.570.520.600.550.57
Braemar Hotels & Resorts I.USD2.69-0.17-5.792.682.692.652.83
Brainstorm Cell Therapeuti.USD1.38-0.02-1.351.401.441.381.56
Brandywine Realty Trust RE.USD4.51-0.04-0.884.514.524.504.57
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.83-0.04-1.033.753.853.813.91
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.70+0.07+1.793.693.703.683.79
Braze. Inc.USD39.17+1.06+2.7839.1739.1838.0039.44
Brenmiller Energy Ord ShsUSD1.45--1.431.451.431.48
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD1.16-0.04-2.941.151.16
Bridge Investment Group Ho.USD10.35-0.05-0.4710.3410.3610.3210.49
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.84+0.03+0.435.845.855.755.86
Brinker International Inc.--
Brinker International Inc.USD158.11+3.96+2.57157.99158.11152.66158.27
Bristol-Myers Squibb Co.USD59.23-1.82-2.9859.2259.2359.1861.49
BRITISH AMERICAN TOBACCO A.USD40.73-0.11-0.2740.7240.7340.6241.08
Brixmor Property Group REI.USD26.00-0.10-0.3826.0026.0125.8326.44
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD236.74+0.92+0.39236.68236.82234.90239.11
Brookfield Asset Managemen.USD51.75+0.31+0.6051.7351.7750.9352.01
Brookfield Infrastructure .USD36.41+0.14+0.3936.4036.4235.6936.64
Brookfield Infrastructure .--
Brookfield Infrastructure .USD41.08+0.53+1.3141.0141.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD55.34-0.02-0.0355.3355.3454.4055.77
Brookfield Renewable CorpUSD29.08-0.02-0.0529.0629.0728.7229.24
Brookfield Renewable Partn.USD38.15-0.20-0.5238.1138.17
Brooklyn ImmunoTherapeutic.USD0.21-+0.05--
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD121.46+0.48+0.40121.44121.47120.02121.85
BROWN FORMAN CL B ORDUSD33.66-0.19-0.5533.6533.6633.6534.19
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD1.77-0.05-2.491.761.771.751.91
BUENAVENTURA ADR REP 1 ORD.USD15.49+0.11+0.6815.4815.5215.3315.85
Build A Bear Workshop Ord .USD38.39-0.46-1.1738.3638.4837.2838.77
Builders FirstSource Ord S.USD130.75-0.99-0.75130.73130.76129.26132.35
Bunge Global Ord ShsUSD73.41+0.69+0.9573.4073.4372.7174.12
BURNING ROCK BIOTECH ADS R.USD4.85-0.83-15.094.825.004.605.50
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD2.73-0.08-2.852.722.732.662.84
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD104.76+0.68+0.65104.75104.78103.10105.01
C3 ai Ord Shs Class AUSD23.53+0.04+0.1523.5223.5323.1623.88
C4 Therapeutics Ord ShsUSD2.19-0.04-1.582.182.192.062.23
Cadre Holdings Ord ShsUSD26.71+0.22+0.8326.7026.79
CAE Ord ShsUSD25.56+0.24+0.9325.5525.5625.3825.86
Caesars Entertainment Ord .USD27.54-0.59-2.1027.5327.5427.3628.45
CalciMedica Ord ShsUSD2.07-0.01-0.481.932.081.982.19
California Water Service G.USD45.54-0.34-0.7345.5345.5545.0446.59
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD36.83-0.51-1.3736.8336.8736.4937.60
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--0.100.11
Camden Property TrustUSD121.24-0.39-0.32121.24121.29120.34123.11
CAMECO CORP.USD44.44-1.31-2.8544.4344.4444.0545.87
CAMECO CORP.10.00--9.739.81
CAMECO CORP.2.22+0.04+1.832.212.22
Campbell Soup Ord ShsUSD38.17+0.12+0.3238.1638.1737.8338.44
Camping World Holdings Ord.USD17.59-0.14-0.7917.5817.5917.3217.84
CAMTEK ORDUSD66.85-1.66-2.4266.7666.9066.5268.26
Canaan Inc.USD1.08+0.01+0.931.081.091.041.10
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD57.99+0.41+0.7157.9958.0057.8858.32
Canadian National Railway .USD98.38-0.33-0.3398.3798.3897.6799.08
Canadian Pacific Kansas Ci.USD72.35-0.95-1.2972.3472.3672.1173.72
Cango American Depositary .USD4.19-0.19-4.344.174.264.154.50
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD182.41+1.55+0.86182.28182.40180.35181.75
Capri Holdings Ord ShsUSD21.07-0.21-0.9621.0621.0720.9721.61
Cardiff Oncology Ord ShsUSD3.81+0.02+0.533.803.813.683.83
CARDINAL HEALTH ORDUSD132.72-0.49-0.37132.70132.74131.69133.61
Caredx Ord ShsUSD19.05-0.57-2.8819.0519.0818.8419.60
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD28.86-0.15-0.5028.8528.8628.5729.02
Caribou Biosciences Ord Sh.USD0.92-0.10-9.800.920.920.921.04
Carisma Therapeutics Ord S.USD0.41+0.02+4.110.400.410.350.41
Carlisle Companies Ord Shs194.36+2.81+1.47194.25194.38
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD74.25+0.71+0.9774.2474.2673.1474.50
Carnival Corp.USD21.25-0.20-0.9121.2421.2521.0521.78
Carnival Plc--
Carnival PlcUSD19.08-0.16-0.8119.0719.0818.9419.52
CarParts com Ord ShsUSD1.02-0.07-6.421.011.020.981.10
Carrier Global Ord ShsUSD68.11+0.15+0.2168.1068.1167.5868.60
Carters Ord ShsUSD41.74-0.87-2.0441.7341.7541.1242.70
Cartesian Therapeutics Ord.USD15.92-0.03-0.1615.8515.9815.4016.16
Carvana Co.--
Carvana Co.USD221.23+7.60+3.56221.20221.31214.22225.80
Carver Bancorp Ord ShsUSD1.46+0.06+4.141.391.461.371.51
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--0.020.13
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--63.4463.50
Caterpillar Inc.USD342.56+0.89+0.26342.53342.66340.91344.81
Cava Group Ord ShsUSD90.33-0.01-0.0190.2990.3789.0493.73
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD103.21+0.59+0.57102.98103.38
CBRE Group IncUSD133.93+0.06+0.04133.89133.94132.47135.33
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD31.13+0.34+1.1031.1231.1330.8631.31
Celanese Ord ShsUSD59.14-0.30-0.5059.1359.1558.5960.84
Celestica Ord ShsUSD97.43-2.55-2.5597.4197.4594.56100.50
Celldex Therapeutics Inc.USD20.16-0.62-2.9820.1520.1619.9720.85
Cellectis Ticker CLLSUSD1.32+0.01+0.381.311.321.281.35
Celsius Holdings Ord ShsUSD35.25+0.37+1.0535.2435.2534.1835.58
CEMEX ADRUSD6.30+0.24+3.886.296.306.066.33
Cenntro Ord ShsUSD0.92+0.02+2.190.920.940.890.97
Cenovus Energy AktieUSD14.37+0.07+0.4914.3614.3714.2614.57
Centene Ord ShsUSD58.93-0.42-0.7058.9258.9358.5259.76
CenterPoint Energy Ord ShsUSD35.19-0.54-1.5035.1835.1934.9535.70
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD6.32+0.22+3.526.316.326.196.48
Central Puerto SA--
Central Puerto SAUSD12.41+0.26+2.1012.3912.4112.1212.62
CENTRUS ENERGY CL A ORDUSD73.39-3.48-4.5373.3073.4772.7677.06
Century Communities Inc.--
Century Communities Inc.USD69.60-0.81-1.1569.5769.6468.2071.01
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD2.64+0.08+2.932.632.642.552.65
Cerence Ord ShsUSD9.87-0.02-0.159.869.879.539.91
CervoMed Ord ShsUSD8.82-1.90-17.698.778.858.6210.49
CF Industries AktieUSD75.05-1.78-2.3275.0575.0673.7077.10
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD0.68+0.01+1.910.680.680.650.70
CHARLES AND COLVARD ORDUSD1.02+0.01+1.011.001.030.981.02
Charles Schwab DS Each Rep.USD19.55+0.13+0.6919.1019.9619.4319.60
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD80.77+0.81+1.0180.7580.7779.9281.03
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD186.26-5.51-2.87186.26186.59
CHART INDUSTRIES ORDUSD203.44+0.49+0.24198.33208.74
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.38-0.07-0.947.377.387.317.45
CHEESCAKE FACTORYUSD50.83-0.37-0.7250.7950.8350.7951.83
Chefs Warehouse Ord ShsUSD53.59-0.93-1.7053.5753.6153.4555.15
CHEGG INC.USD0.63-0.09-13.010.620.630.620.72
Chemed Corp.--
Chemed Corp.USD608.77+1.88+0.31608.46608.93602.32611.40
CHEMOURS ORDUSD14.15-0.31-2.1114.1414.1514.0914.59
CHENIERE ENERGY ORDUSD231.78-1.81-0.77231.66231.83229.63236.34
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2757.62
CHENIERE ENERGY PARTNERS U.USD56.53+0.65+1.1655.3458.03
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD3.60-0.06-1.643.593.603.603.66
Chesapeake Energy CorpUSD81.47-0.78-0.95--80.7582.46
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD165.94+0.92+0.55165.92165.95165.11167.81
Chewy Inc.USD33.62-0.40-1.1833.6033.6533.2934.27
Chicken Soup for the Soul .USD0.11-0.01-10.21--0.100.12
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD1.6500-0.0200-1.251.65001.70001.62001.7400
Chimera Investment Corp.USD15.00-0.11-0.7014.9915.00
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--1.872.00
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--1.521.60
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD6.78+0.67+10.976.456.75
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD0.72-0.04-5.250.720.730.700.73
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD2.77-0.23-191.672.722.79
China Yuchai International.USD17.00-2.10-10.9916.9017.0117.0019.10
Chipotle Mexican Grill Inc.USD49.50-0.10-0.2049.4949.5049.4650.26
ChoiceOne Financial Servic.USD29.40-0.24-0.8129.4029.4829.1729.65
Chord Energy Ord ShsUSD112.56-0.22-0.20112.53112.59112.04115.13
Chubb Ord ShsUSD291.40-0.04-0.01291.30291.48288.36293.48
Church And Dwight Ord ShsUSD104.67-2.23-2.09104.64104.70104.23106.55
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.77+0.03+1.441.761.771.761.80
Cia Siderurgica Nacional--
CIENA CORP.USD69.35-0.18-0.2669.3469.3669.0070.31
Cigna Corp.USD316.76-3.64-1.14316.54316.80313.53321.46
Cinemark Holdings Ord ShsUSD25.64+0.27+1.0425.6325.6424.9525.90
Cineverse CorpUSD3.51+0.05+1.493.443.523.423.53
Cipher Mining Ord ShsUSD3.04-0.17-5.163.033.042.963.22
Citigroup Inc.USD74.47+0.43+0.5774.4674.4773.7274.80
Citius Pharmaceuticals Ord.USD1.50-0.06-3.551.471.501.411.57
Citizens Financial Group O.USD42.28+0.04+0.0842.2742.2842.1442.65
Civitas Resources Inc.USD36.31-0.13-0.3636.3136.3235.9237.43
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD200.58+0.28+0.14200.44200.79197.73202.08
Clear Secure Inc.USD27.56+1.06+4.0027.5527.5626.4527.66
Clearfield Inc.USD32.11+0.24+0.7532.0032.1131.5532.21
CLEARSIGN COMBUSTION ORDUSD0.97+0.11+13.350.950.97
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD37.12+0.18+0.4937.1237.13
Clearway Energy Ord Shs Cl.USD30.48+0.63+2.1130.4730.4829.8130.50
Cleveland Cliffs Ord ShsUSD9.40+0.11+1.189.409.419.189.66
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.802.053.04
Climate Change Crisis Real.USD14.36--14.3214.35
CLOROX ORDUSD141.77-2.14-1.49141.76141.78140.94144.00
Cloudera Ord ShsUSD--
Cloudflare Inc.USD127.34+3.41+2.75127.34127.41126.07132.41
CMB.TECH ORD SHSUSD9.70+0.17+1.789.629.799.629.94
CMS ENERGY ORDUSD69.65+0.31+0.4469.6469.69
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--11.4111.68
CNS PHARMACEUTICALS OUSD1.62-1.76-52.071.611.631.281.66
Cnx Resources Ord ShsUSD31.47-0.40-1.2631.4531.4731.4632.10
Coca-Cola Co.USD68.83-0.13-0.1868.8268.8368.6069.08
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD89.75+1.71+1.9489.6789.7688.1889.91
Codexis Ord Shs--
Codexis Ord ShsUSD2.94-0.13-4.232.932.942.893.13
COEUR D ALENE ORDUSD6.35+0.09+1.446.346.356.316.65
Cogent Communications Hold.USD63.90-4.25-6.2463.8963.9363.8668.10
COGNEX ORDUSD31.25-0.33-1.0531.2531.2631.0431.78
Cohen & Steers Quality Inc.USD15.02+0.26+1.7314.6015.39
Cohen and Steers Infrastru.USD21.37+0.11+0.5221.3421.40
Coherent Ord ShsUSD75.74-0.97-1.2675.7175.7673.8576.69
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD0.96+0.01+1.100.950.960.921.02
Cohu Inc.USD17.10-0.27-1.5517.1017.1117.0817.42
Colgate PalmoliveUSD89.52-1.38-1.5289.5289.5389.0691.38
Collective Audience Ord Sh.USD0.21-0.23-52.29--0.130.46
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD25.58-0.09-0.3525.5825.5925.4925.84
Columbus Mckinnon Corp New.USD34.27+0.67+1.9934.0434.43
COMCAST CORPUSD36.93+0.33+0.8936.9236.9335.9236.94
COMERICA INCUSD60.79+0.31+0.5160.7760.7960.3161.58
Comfort Systems USA Inc.USD105.34+3.04+2.97103.53106.97
Commercial Metals Co.USD48.50-0.25-0.5148.4948.5148.3849.45
COMPANHIA ENERG ADR REPG O.USD1.83--1.831.841.831.86
Compania Cervecerias Unida.USD15.44+0.36+2.3915.4215.4515.2415.44
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD11.56+0.05+0.4311.5511.5611.4511.67
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.70-0.35-11.482.642.70
COMSTOCK RESOURCES ORDUSD20.24-0.01-0.0220.2320.2420.0520.40
CONAGRA FOODS ORDUSD25.36-0.37-1.4425.3525.3625.2125.85
Concentrix Ord ShsUSD45.18+0.18+0.4045.1645.2044.8845.73
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD26.88-0.43-1.5626.8726.8826.5127.63
CONMED Ord ShsUSD96.37+0.91+0.9594.2299.08
ConocoPhillipsUSD102.50+0.31+0.30102.49102.51101.43103.35
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD105.59-1.24-1.16105.57105.60104.62108.30
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD24.26+0.49+2.0424.2524.2623.7724.36
CONSTELLATION BRANDS USD178.39-1.89-1.05178.33178.43177.41180.48
Constellation Energy Ord S.USD226.78-1.84-0.80226.78226.85222.00230.87
CONSTELLIUM SE CL A ORDUSD11.28-0.11-0.9211.2711.2811.2711.50
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD0.85+0.09+11.340.870.900.800.98
Context Therapeutics Ord S.--
COOPER ORD407.47+0.41+0.10407.39407.67
COPA HOLDINGS CL A ORDUSD96.43+1.06+1.1196.3896.4395.9698.07
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD15.51-0.05-0.3215.5115.5315.4715.91
Core Scientific Ord ShsUSD8.64-0.67-7.208.638.648.619.45
Core Scientific Tranche 1 .USD3.98-0.44-9.953.983.993.974.28
Core Scientific Tranche 2 .USD8.76-0.49-5.308.588.728.689.06
Corebridge Financial Ord S.USD33.27+0.24+0.7133.2633.2733.0533.86
CORECIVIC ORDUSD20.19-0.19-0.9120.1820.1920.0720.42
Cornerstone Building Brand.USD24.64-0.01-0.04--
Cornerstone Total Return C.USD9.87-0.19-1.849.859.88
CORNING INCUSD48.97-0.93-1.8548.9648.9748.6950.06
Corpay Ord ShsUSD358.86+0.91+0.25358.60358.86354.70359.17
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD61.85-0.22-0.3561.8461.8661.5662.35
Corvus Pharmaceuticals Ord.USD3.95-0.31-7.183.943.953.794.38
Cosciens Biopharma Ord ShsUSD3.07-0.13-4.123.053.253.073.21
Cosmos Health Ord ShsUSD0.50--0.300.490.500.490.51
Costamare IncUSD10.08-0.18-1.7110.0610.0810.0610.36
CoStar Group Inc.USD80.24+0.10+0.1280.2380.2479.5780.69
Coterra Energy Ord ShsUSD29.39+0.03+0.0929.3829.3929.1229.55
Coterra Energy Ord Shs--
COTY CL A ORDUSD5.49-0.06-0.995.485.495.445.60
Coupang Ord Shs Class AUSD23.41-0.18-0.7623.4123.4223.2723.75
Coursera Ord ShsUSD7.28-0.13-1.757.287.297.257.43
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.56-0.10-0.8611.5511.5711.3811.77
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD56.34+0.53+0.9456.3356.34
Crinetics Pharmaceuticals .USD35.05-0.89-2.4835.0135.0634.4836.11
Cronos Group Ord ShsUSD1.83-0.06-2.931.821.831.821.87
Crown Castle International.USD100.43-3.89-3.72100.42100.4398.01106.46
Crown Holdings Ord ShsUSD47.25-0.75-1.5647.2447.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD24.65-0.32-1.2824.6424.6624.6125.02
CS Disco Inc--
CS Disco IncUSD4.48-0.03-0.674.444.494.484.56
CSX ORDUSD29.52-0.34-1.1229.5129.5229.5129.84
CTO Realty Growth Ord ShsUSD19.10-0.21-1.0919.1019.1118.9619.36
CubeSmart REIT Ord ShsUSD41.10-0.63-1.5141.0941.1140.7041.66
Cue Biopharma Ord ShsUSD1.00-0.03-2.910.981.010.981.03
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD125.25-0.73-0.58125.21125.37124.66127.21
CULP INC--
CULP INCUSD5.37+0.08+1.515.185.555.375.41
CUMMINS ORDUSD330.70-0.39-0.12330.50330.89327.81333.37
Curbline Properties Ord Sh.USD23.55-0.16-0.6523.5423.5523.2823.59
Curtiss Wright Ord ShsUSD339.63+3.39+1.01339.34339.82334.85340.53
CVR Energy Ord ShsUSD20.02-0.28-1.3619.9920.0219.9120.50
CVRx Ord ShsUSD12.72-0.04-0.3112.7012.7412.5813.14
CVS HEALTH ORDUSD66.53-1.05-1.5566.5266.5365.8967.99
CYCLERION THERAPEUTICS ORDUSD2.92+0.10+3.552.672.902.702.92
CYNGN ORDUSD4.97-0.02-0.304.945.014.825.19
D R HORTON ORDUSD129.61-0.74-0.57129.60129.67126.82132.53
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD8.78+0.06+0.638.778.788.088.96
Dada Nexus 1 ADS Represent.USD1.90+0.02+0.801.891.901.871.90
Dakota Gold Ord ShsUSD3.07+0.02+0.493.023.11
DANA HOLDING ORDUSD14.67-0.07-0.4414.6614.6714.5514.84
Danaher Ord ShsUSD212.45-0.35-0.16212.44212.50210.37214.19
Danaos Ord ShsUSD80.77-0.38-0.4680.5481.0680.7181.94
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--3.974.74
Daqo New Energy ADR Repres.USD18.64+0.58+3.2118.6318.6418.2219.03
DARDEN REST STKUSD207.30-1.26-0.60207.18207.36205.63208.92
Darling Ingredients Inc.USD29.70-0.17-0.5729.6929.7029.6830.44
Datchat Ord ShsUSD3.81+1.65+76.163.803.812.965.93
Dave and Busters Entertain.USD20.26-0.90-4.2520.2520.2619.9821.22
Dave Ord Shs Class AUSD96.78+0.05+0.0596.7497.0494.44101.70
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD122.80-1.88-1.51122.81122.84122.58125.65
DECKERS OUTDOOR ORD--
DEERE ORDUSD479.58-0.39-0.08479.52479.83477.42482.16
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD55.01-1.00-1.7954.6855.21
Dell Technologies Ord Shs .USD98.68-1.13-1.1398.6698.7098.51101.30
Delta Air Lines Inc.USD48.67-0.22-0.4448.6648.6748.4149.99
Deluxe Ord ShsUSD15.79-0.35-2.1715.7815.8115.7616.15
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD1.47-0.05-2.981.461.471.431.54
DermTech Inc.USD0.09-0.01-11.32--0.090.10
Descartes Systems Group Or.USD105.43+2.51+2.43105.39105.46102.99105.81
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.51+2.24+98.464.504.513.724.54
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.13-0.08-0.3919.1219.1319.0719.22
Destiny Tech100 Ord ShsUSD43.97+0.19+0.4343.7044.4442.7446.80
DEUTSCHE BANKUSD25.29+0.53+2.1425.2825.2925.0125.33
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD36.95-0.02-0.0436.9436.9536.8337.77
DHT Holdings Ord ShsUSD10.89-0.02-0.1410.8810.8910.8211.09
DIAGEO ADR REP 4 ORDUSD105.24-0.96-0.90105.23105.24104.98106.71
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.12--2.170.100.140.110.12
DIANA SHIPPING ORDUSD1.69-0.03-1.741.691.701.691.74
Dicks Sporting Ord ShsUSD208.28+2.72+1.32208.13208.30204.53208.60
Diebold Nixdorf IncUSD43.12-0.56-1.2843.0943.1942.8543.97
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD151.40-4.09-2.63151.36151.39150.25155.06
DigitalOcean Holdings Inc.USD37.99+0.11+0.2937.9838.0437.4738.08
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD367.77-6.41-1.71366.96368.04360.29376.67
DINEEQUITY ORDUSD24.64-0.24-0.9624.6224.6424.2324.88
Diodes Ord ShsUSD46.81-0.11-0.2346.8146.8446.5247.44
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD5.44-0.10-1.725.445.455.415.56
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD26.99+0.23+0.8627.0127.10
Disc Medicine Ord ShsUSD52.73-0.97-1.8152.7152.7451.5753.60
DISCOVER FINANCIAL SERVICE.USD169.68-0.45-0.26169.54169.71168.71171.25
Diversified Energy Company.USD13.14-0.21-1.5713.1413.1513.0613.60
Diversified Healthcare Ord.USD2.41-0.06-2.242.402.412.352.47
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD31.18+0.26+0.8231.1731.2530.9231.59
DOLBY LABS CL A ORDUSD81.54-0.08-0.1081.5281.6181.2282.63
Dole Ord ShsUSD13.83+0.04+0.2513.8213.8313.7014.01
Dole Ord Shs--
Dole Ord ShsUSD12.45+0.14+1.1412.4512.47
DOLLAR GENERAL ORDUSD82.65-0.51-0.6182.6282.6682.2384.23
DOMINION ENERGY ORDUSD52.89-1.44-2.6552.8952.9052.6554.15
Dominos Pizza Inc.USD460.07-5.98-1.28459.85460.31455.22468.24
Donaldson Ord Shs--
Donaldson Ord ShsUSD68.34+0.21+0.3168.3168.3467.5768.73
Donegal Group Ord Shs Clas.USD18.31-0.04-0.2218.3118.3318.2318.52
Donnelley Financial Soluti.30.65-0.03-0.1030.5830.65
DoorDash Inc.USD199.76+0.78+0.39199.76199.85196.85201.02
Dorian LPG LTDUSD--
Dorian LPG LTDUSD23.13-0.37-1.5723.1423.1523.0823.85
DoubleVerify Holdings Ord .USD14.35+0.06+0.4214.3514.3614.1914.51
Douglas Elliman Ord ShsUSD1.86+0.02+0.821.851.861.801.91
Douglas Emmett REIT Ord Sh.USD16.64+0.01+0.0316.6316.6416.4016.71
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD134.98+2.00+1.50134.90135.13
Dow Ord ShsUSD35.34-0.96-2.6335.3335.3435.2336.32
Doximity Ord Shs Class AUSD66.05-0.29-0.4466.0566.0765.2567.70
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD13.46-0.25-1.8213.4613.4713.3613.51
DRDGold Ltd--
DRDGold LtdUSD14.02+0.16+1.1514.0014.0814.0014.50
Dream Finders Homes Inc.USD24.24-0.23-0.9424.2324.2723.7324.71
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD17.20-0.06-0.3517.1917.2016.8917.26
DT Midstream Ord ShsUSD100.56-0.45-0.44100.51100.59100.36102.12
DTE ENERGY ORDUSD134.47-1.68-1.23134.45134.51133.00136.12
Ducommun Ord ShsUSD59.51-0.17-0.2859.3559.5158.8959.87
Duke Energy Ord ShsUSD116.09-2.07-1.75116.08116.09114.92118.15
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD69.87-0.59-0.8369.8569.8868.5070.96
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD17.14+0.16+0.9417.1217.1316.9517.53
DYADIC INTL INCUSD1.39+0.02+1.461.331.391.261.39
Dynatrace Inc.USD51.16+0.49+0.9751.1551.1650.7751.53
Dynavax Technologies Ord S.USD13.96+0.12+0.8713.9513.9613.7414.01
Dynex Capital REIT Ord ShsUSD13.59-0.26-1.8813.5813.5913.5814.02
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD2.24-0.19-7.822.242.252.242.43
Eagle Point Credit Company.--
Eagle Point Credit Company.USD9.98+0.11+1.119.979.99
EASTMAN CHEMICALUSD89.30-0.79-0.8889.2889.3089.0790.95
Eastman Kodak Ord ShsUSD6.43-0.06-0.926.426.436.356.55
EATON ORDUSD299.89-2.95-0.97299.84299.95296.03304.54
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD26.70-0.18-0.6726.7026.7126.3327.03
ECOLAB ORDUSD251.00-1.62-0.64250.97251.08250.00253.51
Ecopetrol ADR Representing.11.85-0.04-0.3411.8611.87
EDISON INTERNATIONAL ORDUSD57.23-1.36-2.3257.2357.2456.7859.09
EDUCATIONAL DEVELOPMENT OR.USD1.28+0.01+0.791.261.301.211.30
EDWARDS LIFESCIENCES ORDUSD71.26-0.09-0.1371.2571.2870.7872.29
EL POLLO LOCO HOLDINGS ORDUSD10.42-0.10-0.9510.4110.4210.3710.57
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD10.52-0.17-1.5910.5110.5210.4510.83
Elastic Ord ShsUSD102.37+0.76+0.75102.31102.44101.43103.79
Eldorado Gold CorporationUSD16.60+0.89+5.6316.5916.6015.4416.75
ELECTROCORE ORDUSD7.15-0.29-3.837.157.187.107.62
Element Solutions Ord ShsUSD24.89-0.73-2.8324.8824.8924.7525.61
Elevance Health Ord ShsUSD423.56-3.67-0.86423.41423.72419.57428.95
ELF Beauty Ord ShsUSD65.29+0.42+0.6565.2865.2963.7566.87
ELI LILLY ORDUSD852.21-12.69-1.47852.05852.30848.05873.46
Ellington Financial Ord Sh.USD13.39-0.02-0.1513.3813.4013.3013.49
Eltek Ord ShsUSD8.66+0.06+0.708.548.678.608.67
Embotelladora Andina ADR R.USD16.05+0.05+0.3116.1717.0916.0516.05
Embraer ADR Representing F.USD48.90-0.60-1.2048.8948.9048.8050.09
EMC Corp.29.05+0.28+0.9729.0329.04
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD411.31-1.54-0.37410.84411.62407.14416.80
Emergent BioSolutions Ord .USD5.51-0.22-3.845.505.515.465.73
EMERSON ELECCOUSD115.19-0.18-0.16115.16115.20114.59116.25
Empire State Realty Trust .--
Empire State Realty Trust .USD7.97-0.03-0.317.967.977.958.31
EMX Royalty Corp.USD1.97+0.04+2.071.961.971.921.97
Enbridge Ord ShsUSD44.43+0.17+0.3844.4244.4344.1244.66
Encore Energy Ord ShsUSD1.55-0.09-5.211.541.551.501.67
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10289.65289.99
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD21.19+0.43+2.0921.1921.2020.9721.63
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD4.56-0.09-1.944.564.574.554.89
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD29.26-0.56-1.8829.2429.2629.0730.03
Energy Focus Inc.USD1.77-0.33-16.101.781.83
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD4.19-0.11-2.454.184.194.134.32
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD0.90-0.05-5.340.890.910.880.95
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD11.14-0.01-0.0411.1311.1411.1211.20
ENI ADRUSD30.76+0.23+0.7430.7130.7730.6931.01
Enlight Renewable Energy L.USD16.00+0.15+0.9516.0016.4015.9516.05
Ennis Ord Shs--
Ennis Ord ShsUSD19.39-0.30-1.5219.3819.3919.3919.72
Enovix CorporationUSD8.73-0.11-1.248.728.738.658.97
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD94.23-4.10-4.1694.2294.2394.0098.26
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD82.92-1.10-1.3082.9182.9282.4284.09
Enterprise Financial Servi.USD55.76-0.70-1.2355.7355.7855.6157.04
Enterprise Products Partne.USD25.58+0.31+1.2325.5725.58
ENTRAVISION COMMS A ORDUSD2.10-0.01-0.472.102.112.072.13
Enveric Biosciences IncUSD1.67-0.07-4.001.671.721.661.75
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--0.410.42
EOG RESOURCESUSD127.35-0.92-0.72127.34127.38127.07129.45
Eos Energy Enterprises Inc.USD4.18-0.17-3.914.184.194.184.37
EPAM SYSTEMS ORDUSD179.07+0.76+0.43178.98179.07177.70180.52
EPR Properties REIT Ord Sh.USD51.05-0.92-1.7750.9951.0550.5152.01
EQT ORD--
EQT ORDUSD54.26+0.26+0.4754.2554.2654.0254.65
Equinor ASAUSD25.62+0.08+0.2925.6125.6225.3926.15
EQUINOX GOLD ORDUSD6.99+0.22+3.256.997.006.867.08
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD71.00-0.36-0.5070.9871.0170.5072.17
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD122.86-0.03-0.02122.79122.88121.55124.64
ESS TECH ORDUSD3.30-0.09-2.653.253.363.203.43
ESS Tech Ord Shs--
Essential Properties Realt.USD32.36+0.05+0.1532.3632.3732.2132.67
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD37.95-0.21-0.5437.9437.9537.6538.23
ESSEX PROPERTY REITUSD303.01-2.21-0.72302.99303.19300.12308.22
Estee Lauder Ord Shs Class.USD66.02-1.43-2.1266.0066.0365.5867.63
Ethan Allen Interiors Inc.USD27.76-0.68-2.3927.7527.7727.7528.44
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD13.81-0.98-6.6313.7813.8113.7014.88
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.28+0.04+3.131.241.281.231.29
EuroDry Ord ShsUSD11.18+0.17+1.5211.1211.5111.0111.18
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD108.68+0.08+0.07108.62108.73107.37109.89
Euroseas Ord ShsUSD31.44+1.60+5.3631.4131.55
Eve Holding Ord ShsUSD3.77+0.08+2.173.773.783.593.81
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.33-0.03-1.062.322.332.302.36
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.0134.9935.01
Evercore Partners A AktieUSD217.24+0.40+0.18217.15217.32215.57221.31
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD362.25+3.12+0.87361.99362.34357.83363.80
Evergy Ord ShsUSD66.20-1.31-1.9466.1966.2065.8867.39
EverQuote Ord Shs Class AUSD29.74+0.66+2.2529.7229.7527.9930.03
EVERSOURCE ENERGY ORDUSD58.98-1.88-3.0958.9558.9858.7561.45
Everus Construction Group .USD38.57-2.78-6.7238.5138.5938.4041.62
Evgo Inc.USD2.86+0.04+1.242.852.862.762.88
Evogene LtdUSD1.36-0.03-2.161.361.391.361.41
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD3.53-0.10-2.753.503.533.493.59
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD31.69+0.94+3.0631.6431.7130.6531.84
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--1.001.33
EXICURE ORDUSD13.27-0.30-2.2113.2613.5712.8913.49
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD80.01-0.19-0.2379.9980.0479.5780.56
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD144.54-1.45-0.99144.53144.60143.01146.78
Exxon Mobil Corp. USD116.57+0.77+0.66116.56116.57115.96117.64
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD14.89--14.8814.8914.6215.00
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD35.12+0.42+1.2135.1035.1734.7635.85
Factset Research Systems I.USD439.85+7.74+1.79439.42439.88431.48440.76
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 920.56+22.90+1.211 921.321 923.401 893.281 924.11
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Faraday Future Intelligent.USD0.05-+5.02--0.040.05
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmer Brothers Co.USD2.31+0.04+1.692.302.312.212.31
Farmers and Merchants Banc.USD24.19-0.10-0.4124.0124.2923.4724.19
Farmland Partners Inc.USD11.04-0.04-0.3211.0311.0410.9511.10
Farmland Partners Inc.USD--
Fastly Inc.USD7.06-0.17-2.297.057.067.047.37
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD194.16-0.84-0.43193.98194.41193.88197.72
Federal REIT OrdUSD97.69-0.57-0.5897.6597.6997.2298.72
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD41.22+0.85+2.1141.1941.2340.3941.30
FEDEX ORDUSD241.02-1.30-0.54240.98241.06239.51245.14
Femasys Ord ShsUSD1.59+0.03+1.921.591.601.451.63
FERRARI ORDUSD433.77-2.06-0.47433.73434.10431.26436.48
Ferroglobe Ord ShsUSD3.81+0.01+0.263.803.813.793.93
Fidelity National Financia.USD65.26+0.38+0.5965.2665.2764.6365.79
FIDELITY NATIONAL INFORMAT.USD74.27-0.02-0.0374.2574.2873.9074.56
FIGS Ord Shs Class AUSD4.68-0.16-3.314.674.684.634.76
Financial Institutions Ord.USD25.96-0.35-1.3325.9325.9525.9226.42
Financial Institutions Ord.--
FinVolution GroupUSD9.71-0.16-1.579.709.719.5610.06
FinVolution GroupUSD--
First American Financial O.USD65.76-0.23-0.3565.7465.7765.1466.28
First American Financial O.--
First Horizon National Cor.USD19.77+0.11+0.5319.7619.7719.5719.97
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD29.29-0.12-0.4129.2929.3129.2129.60
FIRST MAJESTIC SILVER ORDUSD6.88-0.09-1.226.876.886.867.28
First of Long Island Ord S.--
First of Long Island Ord S.USD12.06-0.22-1.7912.0612.0712.0612.27
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD25.39+0.20+0.7925.2925.4525.2525.92
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD37.95-1.06-2.7137.9437.9537.6939.07
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD222.64+0.85+0.38222.55222.69221.07223.36
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD26.48+0.18+0.6826.4526.5025.9026.59
Flagstar Financial IncUSD12.10-0.18-1.4312.0912.1012.0312.33
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD22.56+0.03+0.1322.5522.5722.4022.84
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD--
Flexshopper Ord ShsUSD1.39-0.02-1.071.371.391.371.44
FLEXTRONICS INTLUSD36.79-0.63-1.6836.7936.8036.4937.35
Floor & Decor Holdings Inc.USD82.84-2.84-3.3182.8182.8782.0986.86
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD0.65-0.01-1.020.650.690.650.72
Flotek Industries IncUSD8.68-0.29-3.238.668.698.569.01
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD18.06-0.14-0.7418.0518.0617.9618.17
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD5.93-0.10-1.585.925.935.836.08
Flowserve Ord ShsUSD52.42-0.04-0.0752.4152.4351.9753.44
Fluence Energy Ord Shs Cla.USD5.42+0.12+2.175.415.425.235.50
FLUENT ORDUSD2.28+0.16+7.722.222.302.122.28
Fluent Ord Shs--
Flutter Entertainment Ord .USD241.37-5.12-2.08241.24241.41238.88246.10
FMC CorpUSD41.16-0.59-1.4141.1641.1741.0442.04
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.036.356.82
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD15.67-0.37-2.2815.6615.6715.6616.27
Ford Motor Co.USD10.28+0.03+0.2410.2710.2810.1710.35
FORESIGHT AUTONOMOUS HOLDI.USD0.70-0.02-2.890.690.710.690.71
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD21.73-0.45-2.0121.7021.7521.6522.28
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD44.43-0.51-1.1344.4244.4344.3844.98
Fortive Ord Shs74.93+0.70+0.9474.8974.97
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD4.95+0.11+2.174.944.95
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD20.94-0.76-3.5020.9320.9820.7721.80
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.14-0.01-6.98--0.140.14
FOXO Technologies Ord Shs .--
FRANCO NEVADA ORD (FNNVF)USD155.75-0.04-0.03155.68155.79154.83158.52
Franklin Covey Ord ShsUSD29.01+0.36+1.2628.9329.0227.8029.24
Franklin ResourcesUSD20.01-0.07-0.3220.0020.0119.9320.21
FREEPORT MCMORAN COP & GLD.USD43.01+1.40+3.3643.0143.0242.1143.27
FREIGHTCAR AMERICA ORDUSD6.88+0.34+5.206.876.886.236.89
Fresenius Medical Care ADR.USD35.69+0.02+0.0635.6935.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD15.69-0.48-2.9715.6615.8615.6916.61
Frontline PlcUSD16.05-0.25-1.5016.0416.0515.9316.57
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD21.26+0.28+1.3321.2521.2621.0521.52
FTAI AVIATION ORDUSD116.69+1.78+1.54116.64116.73111.52117.18
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD4.96-0.40-7.464.954.964.935.43
FTC Solar Ord ShsUSD3.20-0.23-6.713.193.20
FuboTV Inc.USD3.31+0.04+1.193.303.313.203.31
Fulgent Genetics Inc.USD17.04+0.08+0.4717.0317.0416.8617.30
Fury Gold Mines Ord ShsUSD0.40-+0.350.400.410.400.40
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD0.27-0.02-7.090.270.270.260.30
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.7021.4521.59
Futu Holdings LtdUSD108.08+0.32+0.29108.03108.06105.81109.34
Futurefuel Corp.USD4.26+0.11+2.654.264.274.084.27
G1 Therapeutics Inc.USD7.15--7.147.167.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD1.97-0.07-3.431.972.00
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--0.140.17
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.73-0.30-14.781.731.751.702.14
GAMESTOPUSD25.43-0.18-0.7025.4125.4324.9925.77
Gaming and Leisure Propert.USD50.70-0.42-0.8250.6950.7150.2551.15
Gan Ord ShsUSD1.77-0.03-1.401.761.771.771.79
GAP ORDUSD24.55+1.03+4.38--23.7724.65
GARMIN ORDUSD218.27+3.80+1.77218.24218.39214.15219.18
Garrett Motion Ord ShsUSD8.83+0.06+0.638.828.838.768.89
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gatos Silver Ord ShsUSD14.38-0.48-3.33--14.1615.46
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD82.4400+0.7400+0.9182.430082.450081.480082.8900
GE Vernova LLCUSD335.89-7.68-2.24335.81335.97333.21344.94
GEE Group Inc.USD0.21--0.370.210.220.210.22
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD27.66+0.04+0.1327.6527.6627.5728.00
GeneDx Holdings Ord Shs Cl.USD100.59-2.60-2.52100.60100.6899.61105.00
Generac Holdings Inc.USD136.15-1.52-1.10136.10136.16135.21138.93
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD267.59+1.71+0.64267.48267.66264.51268.00
General Electric Co.USD212.05+1.82+0.87212.04212.08210.25212.76
GENERAL MILLS ORDUSD57.77-0.41-0.7057.7657.7757.6359.09
General Motors Co.USD52.60+1.14+2.2152.5952.6051.5052.76
Genesco Ord Shs51.45-0.82-1.5751.4151.61
Genesis Park Acquisition O.USD--
Genius Sports Ord ShsUSD11.08+0.04+0.3211.0711.0810.8811.16
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD36.69+0.10+0.2736.6536.69
Genpact Ord ShsUSD50.55+0.62+1.2350.5450.5549.9850.58
Genuine Parts Co.USD117.66-3.01-2.49117.64117.68117.60120.96
GENWORTH FINANCIAL CL A OR.USD7.14-0.06-0.767.137.147.097.27
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD29.01-0.11-0.3828.9929.0128.4629.10
GERDAU SA ADR REPSG 1 PRFUSD3.01+0.03+0.843.003.013.003.06
GERON ORDUSD1.70-0.05-2.861.691.701.651.76
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD2.05-0.15-6.822.042.052.042.20
Getty Realty REIT Ord ShsUSD30.48-0.13-0.4230.4430.4930.3230.80
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD15.94+0.25+1.5615.9315.9415.6716.02
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD7.14-0.56-7.277.147.157.137.77
Gitlab Ord Shs Class AUSD53.13+1.01+1.9453.1253.1352.4053.55
Gladstone Commercial REIT .USD14.76-0.14-0.9414.7614.7714.6814.94
Gladstone Investment Corp.USD13.63+0.15+1.1113.6113.6313.5013.64
Gladstone Land REIT Ord Sh.USD10.41-0.11-1.0010.4010.4110.3610.54
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.60-0.10-1.247.597.607.527.71
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD8.37-0.07-0.838.368.378.338.44
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD27.71-0.41-1.4627.1028.55
GLOBAL PAYMENTS ORDUSD98.81-0.20-0.2098.8098.8298.35100.29
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD23.35-0.21-0.8923.3423.3523.3223.90
Globalstar Voting Ord ShsUSD23.20-0.22-0.9423.1923.2022.9723.63
GLOBANT ORDUSD129.76+0.11+0.08129.69129.95129.20131.43
GLOBANT ORDUSD--
Globe Life Inc.USD129.76-0.03-0.02129.72129.83128.67130.78
Globus Medical Ord Shs Cla.USD76.60+0.54+0.7176.5976.6175.8476.99
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD184.12+0.62+0.34184.06184.19183.00185.32
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD20.65+0.08+0.3620.6420.6520.5920.99
GOLD FIELDS ADR REP 1 ORD--
Gold Royalty Corp.USD--
Gold Royalty Corp.USD1.45+0.04+2.841.441.451.421.48
Golden Ocean Group LtdUSD7.99+0.10+1.207.987.997.648.06
Goldman SachsUSD585.77+5.67+0.98585.77585.95578.21586.70
Goldman Sachs BDC Ord ShsUSD12.35+0.08+0.6512.3412.3512.2812.39
Goosehead Insurance Ord Sh.USD121.18+1.60+1.33121.10121.25118.80127.99
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD4.54-0.09-1.844.534.544.534.69
GrafTech International Ord.USD1.07+0.06+6.041.071.081.001.14
GrafTech International Ord.--
Grail Ord ShsUSD31.18-0.95-2.9631.1631.1930.0132.63
GRAN TIERRA ENERGY ORDUSD4.93-0.02-0.304.924.934.925.04
Granite Point Mortgage Tru.USD2.73-0.06-1.982.722.732.712.79
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD48.19+0.24+0.5047.9148.2548.1348.32
GraniteShares Platinum Tru.USD9.47+0.05+0.539.469.479.479.54
Gravity ADR Representing 2.USD60.69+2.04+3.4860.1860.7558.9861.00
GRAY TELEVISION ORDUSD4.82-0.01-0.104.814.824.734.87
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD59.51-0.02-0.0359.4959.5057.8060.20
Greenbrier Ord Shs47.94-0.52-1.0747.9047.93
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD0.90-0.03-3.220.900.930.900.94
Greif Ord Shs Class AUSD55.00-0.57-1.0354.9355.0154.7055.59
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD16.67-0.03-0.1716.6816.7016.4616.99
Griffon Corp.USD--
Griffon Corp.USD74.30-0.19-0.2674.3074.3173.7675.22
Grindr Ord Shs--
Grindr Ord ShsUSD18.20+0.08+0.4118.1918.2017.9918.57
Grindrod Shipping Holdings.USD14.20-0.02-0.14--14.1814.23
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--0.030.04
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD421.08+2.90+0.69420.96421.79412.97421.49
Groupon Ord ShsUSD18.24+0.25+1.3918.2418.2517.8318.50
GrowGeneration Ord ShsUSD1.18-0.10-7.811.181.191.161.30
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD82.13+1.21+1.4982.0982.3181.5482.68
Grupo Financiero Galicia A.USD58.97+1.23+2.1358.9558.9757.9560.00
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD15.06+1.08+7.7415.0715.1013.9215.16
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD38.62+0.05+0.1238.6138.6238.5139.30
GSX Techedu Inc.USD3.16-0.08-2.323.153.163.063.25
GT BIOPHARMA ORDUSD2.32-0.01-0.432.282.362.302.40
GUESS ORDUSD11.75-0.01-0.0411.7411.7511.5912.01
GUESS ORDUSD--
GXO Logistics Ord ShsUSD40.28-0.25-0.6040.2740.2940.2241.06
H&R Block AktieUSD52.59-0.52-0.9852.5852.6051.9353.02
Haemonetics Corp.USD63.37-1.08-1.6863.3563.3963.0364.86
Haemonetics Corp.USD--
Hafnia Ord ShsUSD4.41-0.04-0.794.404.414.384.50
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD9.40+0.04+0.439.349.419.259.50
Haleon PLCUSD10.05-0.10-0.9410.0410.0510.0210.22
Haleon PLC--
Hall of Fame Resort Entert.USD0.85-0.01-1.460.850.850.840.88
Halliburton Co.USD25.68+0.08+0.3125.6725.6825.5626.06
HALOZYME THERAPEUTICS ORDUSD64.85+0.83+1.3064.8564.8663.5165.03
HANESBRANDS ORDUSD5.92-0.13-2.075.915.925.916.09
Hannon Armstrong Sustainab.USD29.76+0.54+1.8529.7429.7529.1729.92
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD25.59-0.04-0.1625.5825.5925.0325.70
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD33.05-1.19-3.4833.0333.0533.0134.59
HARMONY GOLD MNG ADR REP 1.USD12.63-0.03-0.2412.6312.6412.6313.11
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.0222.9923.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD4.52-0.18-3.834.424.644.374.88
HARTFORD FINCLUSD121.41+0.33+0.27121.40121.42120.34122.62
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.9834.7734.82
Haverty Furniture Companie.USD20.73-0.63-2.9320.6920.7420.6421.26
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD10.82-0.29-2.6110.8210.8310.7811.18
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.0017.2918.00
HCA HOLDINGS ORDUSD336.31+2.47+0.74336.31336.48332.97342.63
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD65.89+0.09+0.1365.8865.8965.3266.09
Health Catalyst Ord ShsUSD4.48+0.02+0.454.474.484.304.54
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD16.55-0.33-1.9516.5516.5616.4116.95
Healthcare Services Group .USD10.34+0.04+0.3910.3310.3410.2610.41
Healthequity Ord ShsUSD90.16-0.16-0.1890.1490.1889.7593.64
Healthpeak Properties Ord .USD17.11+0.36+2.12--16.4917.14
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD3.04-0.09-3.043.003.053.023.07
Heartland Express Ord ShsUSD9.41-0.12-1.219.409.419.359.59
HECLA MINING ORD--
HECLA MINING ORDUSD5.84-0.03-0.585.835.845.806.18
HEICO ORDUSD270.83+2.95+1.10270.72271.00262.68272.37
Helmerich and Payne IncUSD25.67+0.22+0.8625.6725.6925.4625.93
HERBALIFE ORDUSD8.22+0.13+1.558.218.228.138.41
Hercules Capital Ord ShsUSD19.46+0.14+0.7219.4619.4719.3719.52
Heritage Commerce Ord ShsUSD9.63-0.09-0.939.639.649.639.76
Heritage Insurance Holding.USD13.95+0.13+0.9413.9213.9813.8014.10
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD165.04-2.97-1.77164.99165.09164.43167.35
Hertz Global Holdings IncUSD3.31-0.14-3.923.303.313.313.51
Hertz Global Holdings Inc .USD1.92-0.01-0.511.901.991.912.00
Hewlett Packard Enterprise.USD16.53+0.05+0.3216.5316.5416.4016.59
HEXCEL ORDUSD58.48+0.93+1.6258.4558.4757.4058.51
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD33.20+0.06+0.1833.1933.2033.1533.74
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.5287.4887.50
HighPeak Energy Ord ShsUSD12.65+0.07+0.5612.6412.6512.5212.74
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD29.22-0.10-0.3429.2229.2528.9429.54
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD25.98-0.28-1.0725.9426.0125.8526.57
HILTON WORLDWIDE HOLDINGS .USD234.71+2.15+0.92234.69234.73232.04235.00
Hims & Hers Health Inc.USD37.11-0.30-0.8037.1037.1135.7738.69
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD27.60+0.13+0.4727.5627.6727.3627.99
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--14.3514.37
Hive DigitalTechnologies L.USD1.81+0.02+0.841.801.811.741.83
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.USD361.12-2.65-0.73361.05361.12358.56363.65
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.13+0.08+0.2530.1230.1330.0330.19
Honeywell InternationalUSD212.04+0.19+0.09212.01212.06210.27213.00
Hooker Furnishings Ord ShsUSD10.95-0.49-4.2810.9710.9810.9311.53
HOOKIPA PHARMA ORDUSD1.21--1.201.231.201.23
Horace Mann Educators Ord .USD42.30+0.26+0.6242.2342.2941.9142.68
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORIZON TECHNOLOGY FINANCE.USD9.28+0.14+1.489.279.289.159.28
HORMEL FOODS ORDUSD28.81-0.46-1.5628.8028.8128.7729.31
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD14.80-0.23-1.5014.7914.8014.7015.14
Hour Loop Ord ShsUSD1.56-0.02-1.271.551.561.521.66
Houston American EnergyUSD0.96-0.07-6.490.950.970.941.04
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD75.58-0.67-0.8875.5375.5875.2276.44
Howmet AerospaceUSD137.66+1.56+1.15137.63137.70134.90137.73
HP ORDUSD28.78-0.22-0.7628.7728.7828.6029.13
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD58.36+0.38+0.6558.3558.3657.9958.51
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD625.39-1.51-0.24625.36625.82624.96637.78
Hudbay Minerals Ord ShsUSD8.45+0.16+1.938.448.458.348.58
HUMANA AKTIEUSD273.58+1.86+0.68273.45273.70268.96274.00
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD206.33+0.44+0.21206.33206.51204.21207.62
HUNTSMAN - HUNUSD16.12-0.32-1.9216.1116.1216.0716.76
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.33-0.03-0.893.333.343.253.36
HYATT HOTELS CL A ORDUSD125.64+1.95+1.58125.63125.66124.15126.17
Hyliion Holdings Ord ShsUSD1.61-0.05-2.731.601.611.541.62
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.12+0.01+0.451.111.12
i 80 Gold Ord ShsUSD0.65-0.03-4.270.640.650.640.69
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD6.04+0.10+1.686.036.046.016.15
IBM Corp.USD249.99+1.54+0.62249.94250.02248.20250.90
Ichor Holdings AktieUSD27.31+0.14+0.5027.3227.3526.9327.77
ICICI BK SAUSD31.54-0.13-0.4231.5331.5431.2131.58
ICICI BK SAUSD--
IDENTIVE GROUP ORDUSD3.24-0.13-3.723.203.253.203.39
IDEX Ord ShsUSD184.23-0.87-0.47184.09184.26182.60185.91
IHS Markit Ltd108.38+3.14+2.98108.38108.42
ILLINOIS TOOL WORKS USD254.83-0.81-0.32254.75254.84253.19257.40
IMAX ORDUSD27.15+0.16+0.5727.1427.1526.6327.65
IMPINJ Ord ShsUSD91.65+0.51+0.5691.6291.6989.5492.94
INCYTE ORDUSD62.08-0.70-1.1262.0762.0961.0363.27
Indaptus Therapeutics Ord .USD0.73+0.07+10.520.720.730.690.78
Independence Contract Dril.USD0.58-0.07-10.34--0.580.65
Indonesia Energy Ord ShsUSD2.73+0.01+0.432.712.772.652.77
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.85+0.26+1.3718.8418.8518.7919.02
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD20.30+0.53+2.6820.2920.3020.1820.32
Ingersoll-RandUSD82.37+0.14+0.1682.3682.3781.3982.99
Ingles Markets Ord Shs Cla.USD61.28-0.42-0.6861.2461.2961.0961.95
INGREDION ORD SHSUSD132.35-0.69-0.52132.33132.42131.70133.50
Inmode Ord ShsUSD18.43-0.58-3.0318.4218.4318.4219.07
INmune Bio Ord ShsUSD8.84+0.54+6.518.838.878.228.94
Innodata Ord ShsUSD44.31-1.81-3.9244.3144.3543.2346.39
Innovative Industrial Prop.USD64.83-1.47-2.2164.7764.8864.4266.34
Innoviva Inc.USD17.39+0.06+0.3217.3817.3917.2517.60
Innoviz Technologies Ord S.USD0.72--0.290.720.720.700.75
Inozyme Pharma Ord ShsUSD0.97-0.04-3.620.970.980.951.01
INPHI ORD--
Insperity Ord ShsUSD88.14-0.87-0.9888.0888.1487.3889.62
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD165.36-5.64-3.30165.27165.44162.35171.14
Inspired Entertainment Ord.USD11.30+0.02+0.1811.3011.31
InspireMD Ord ShsUSD2.69-0.06-2.192.702.742.662.79
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD22.16-0.48-2.1222.1422.1621.8922.82
Integrated Media Technolog.USD1.90-0.20-9.521.871.901.452.00
INTERACTIVE BROUSD179.42-0.52-0.29179.42179.52178.00183.73
Intercontinental Exchange .USD175.60+0.35+0.20175.59175.61174.48176.49
International Flavors & Fr.USD76.90-0.63-0.8176.9076.9176.6178.21
International Game Technol.--
International Game Technol.USD16.88-0.20-1.1416.8716.8816.7917.26
INTERNATIONAL PAPER (IP)USD56.32+3.49+6.6156.3256.3354.2056.64
International Seaways Inc.USD33.85-0.48-1.4033.8233.8533.5634.92
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD26.29+0.36+1.3926.2826.2926.1026.53
Intuitive Machines Ord Shs.USD9.21-0.02-0.169.209.218.639.35
INVESCO LTD USD15.95+0.09+0.5715.9515.9615.8316.17
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.63-0.13-1.438.628.638.608.79
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD34.04-0.20-0.5834.0434.0533.9134.53
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD25.54-0.58-2.2225.5325.5625.0426.19
Iqvia Holdings Ord ShsUSD181.03-5.08-2.73180.88181.13179.73187.57
Iris Energy Pty Ord ShsUSD7.41-0.28-3.647.407.417.237.67
Iron Mountain Ord ShsUSD87.88-2.22-2.4687.8287.9087.0190.24
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.88--60.6260.90
ISHARES MSCI PACIFICUSD51.69-0.06-0.1251.6751.68
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD5.69+0.10+1.795.685.695.675.80
Itron Ord ShsUSD108.19-0.37-0.34108.15108.20107.12108.73
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD139.46-0.41-0.29139.46139.52138.51142.11
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD148.36-1.61-1.07148.30148.41147.00149.91
Jackson Financial Ord Shs .USD88.73+0.32+0.3688.7388.7688.3890.29
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD123.50+0.31+0.25123.44123.55122.70124.53
James Hardie Industries Pl.USD23.74-0.52-2.1223.6923.7423.4625.87
JanOne Ord ShsUSD2.23+0.09+4.21--2.142.37
Janus International Group .USD7.88-0.11-1.327.877.887.798.05
Janux Therapeutics Ord ShsUSD30.87-0.87-2.7430.8430.8930.2532.00
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.67-0.50-0.8061.6261.6861.4662.75
JFrog Ltd.USD34.71+0.07+0.2034.6834.7334.5735.76
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--0.720.81
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jiayin Group Inc.USD11.69-0.22-1.8511.7011.7311.6012.18
JINKOSOLAR HLDG ADR REP 4 .USD20.68-0.40-1.8720.6720.6820.6121.50
JM Smucker Ord ShsUSD111.28-0.47-0.42111.27111.34110.17111.99
JOANN Ord ShsUSD0.10-0.01-11.91--0.080.10
Joby Aviation Ord Shs Clas.USD6.68-0.10-1.406.676.686.556.74
John Wiley and Sons Ord Sh.USD44.35-0.70-1.5444.3444.3544.1945.17
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD161.04-2.25-1.38161.03161.07160.57164.19
Johnson Controls Internati.USD84.30-0.23-0.2784.2984.3083.7785.10
Johnson Outdoors Ord Shs C.USD25.29-0.43-1.6725.3025.3925.2325.84
JOYY INCUSD42.04-0.47-1.0942.0142.0541.9542.50
JPMorgan Chase & Co.USD250.88+2.82+1.14250.88250.91247.80251.82
JPMorgan Chase DRC Rep 1 4.USD20.07-0.04-0.2020.0120.1920.0620.18
JSC Kaspi kz Global Sponso.USD96.27-0.13-0.1396.2096.3195.0596.70
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD2.50-0.05-1.962.502.512.482.58
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD66.67-0.72-1.0766.6366.7366.4368.25
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Kartoon Studios Inc.USD0.66+0.02+3.630.650.670.650.69
KB HOME ORDUSD58.56-3.23-5.2358.5558.5856.4160.40
KE Holdings ADR Representi.USD20.41-0.24-1.1420.4020.4120.0620.95
Kellogg Inc.USD82.36-0.14-0.1782.3682.3782.3182.42
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD8.75-0.27-3.008.748.758.689.01
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD23.07-0.30-1.2823.0723.0822.9723.47
Keurig Dr Pepper Ord ShsUSD33.82-0.03-0.0933.8233.8333.5533.91
KEYCORP ORDUSD16.57-0.01-0.0316.5616.5716.4316.74
KEYCORP ORDUSD--
Keysight Technologies Inc.USD158.56-0.16-0.10158.48158.59156.96159.57
KEZAR LIFE SCIENCES ORDUSD5.65-0.51-8.285.615.715.285.75
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD17.72-0.17-0.95--
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD18.20+0.04+0.2218.1718.20
KIMBERLY CLARK ORDUSD136.91-0.91-0.66136.89136.91135.99138.55
Kimco Realty REIT Ord ShsUSD21.19-0.15-0.6821.1821.1921.0221.50
Kinder Morgan Inc.USD28.80+0.09+0.3028.7928.8028.6529.13
Kingsoft Cloud Holdings AD.USD15.71-0.06-0.3515.7015.7115.3816.57
KINROSS GOLD(KGC)USD12.30+0.10+0.8212.2912.3012.2212.58
Kinsale Capital Group Inc.USD485.34+2.64+0.55485.03485.83476.17486.10
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD3.43+0.60+21.20--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.50-0.23-0.9922.4822.5022.3322.68
KKR AND CO CL A ORDUSD122.15+0.18+0.15122.16122.19120.23123.47
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD11.25-0.16-1.4011.2511.2711.2311.53
Klaviyo Ord Shs Series AUSD34.34+0.40+1.1834.3334.3633.7234.54
Knife River Ord ShsUSD97.09+0.44+0.4597.0397.1994.9097.33
Knight-Swift Transportatio.47.45+1.15+2.4847.4547.46
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
KnowBe4 Ord Shs Class A--
Kohls Ord ShsUSD9.14-0.26-2.779.139.159.129.62
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD7.73+0.11+1.387.727.737.677.73
Korro Bio Ord ShsUSD20.31-3.72-15.4820.3020.5220.2524.07
KraneShares Electric Vehic.41.55--41.8345.00
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD5.43-0.17-2.955.425.435.425.73
KROGER ORDUSD64.31-1.09-1.6764.3064.3264.1865.62
KULR Technology Group Ord .USD1.70-0.01-0.581.691.701.671.80
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD58.46-3.32-5.3758.3958.4958.0362.95
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD34.93-0.39-1.1034.9234.9334.7635.52
L3Harris Technologies Ord .USD212.81+2.10+0.99212.76212.85209.35213.12
Laboratory Corp. Of AmeriUSD233.56-2.88-1.22233.42233.76232.51240.12
Ladder Capital Ord Shs Cla.USD11.58-0.04-0.3411.5711.5811.4911.66
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD16.00-0.17-1.0515.7215.9916.0016.17
Lamb Weston Holdings Ord S.USD53.00-0.94-1.7352.9953.0152.6553.95
LANDBRIDGE COMPANYUSD78.68-2.91-3.5678.6578.9678.0082.31
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--22.7522.94
Lantheus Holdings AktieUSD99.72+0.28+0.2899.6999.7797.32100.45
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD40.19-1.31-3.1640.1840.2040.1742.42
Latham Group Ord ShsUSD6.90+0.23+3.456.906.916.636.93
Lazard Ord Shs Class AUSD37.03+0.98+2.7237.0237.04
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD89.95-0.39-0.4389.9690.0588.6091.27
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD95.90-0.70-0.7295.8895.9294.8797.35
LeddarTech Holdings Equity.USD0.07-0.01-6.780.070.070.070.07
LeddarTech Holdings Ord Sh.USD0.55-0.02-2.980.550.560.500.59
Lee Enterprises Ord ShsUSD10.32-0.18-1.7110.1710.3410.1510.60
Leggett & Platt Ord ShsUSD8.05-0.53-6.138.048.058.028.61
Leidos Holdings Ord ShsUSD136.12+0.33+0.24136.03136.16134.69137.33
Lemonade IncUSD36.59-0.33-0.8836.5736.6035.2736.87
LENDINGCLUB USD11.43-0.23-1.9311.4211.4311.4311.70
LendingTree AktieUSD55.00-0.58-1.0454.9655.0554.5356.31
LENNAR CL A ORDUSD117.80+0.24+0.20117.79117.81115.29119.82
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD16.08+0.04+0.2216.0716.0815.9916.48
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD3.25+0.02+0.463.243.253.213.25
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--0.830.90
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Acquisition .USD10.06-0.01-0.10--
Liberty Media Formula One .USD89.74+0.76+0.8589.6889.7688.4089.77
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD32.59+0.12+0.3732.5832.6032.0732.70
LifeMD Ord ShsUSD6.00-0.10-1.645.996.005.806.13
LifeMD Ord Shs--
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD1.07+0.02+1.901.031.201.011.08
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD2.16-0.05-2.262.152.172.142.40
Lightspeed Commerce Ord Sh.USD10.08+0.10+1.0010.0810.099.8810.09
Lightwave Logic Ord ShsUSD1.12+0.04+3.241.111.121.061.13
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD196.31-1.23-0.62196.31196.33194.09199.45
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD37.71+0.36+0.9537.7137.7236.4238.24
Linde PlcUSD457.24-1.85-0.40457.18457.43454.98458.88
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD0.07-+2.360.070.070.070.08
Lipocine Ord ShsUSD3.46-0.22-5.983.473.573.463.73
Lisata Therapeutics Ord Sh.USD2.34-0.02-0.742.312.452.342.39
LITHIA MOTORS INCUSD319.35-0.61-0.19319.28319.63313.63320.09
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.94-0.04-1.182.932.942.882.99
Live Nation Entertainment .USD127.05+0.03+0.02127.05127.11125.77128.64
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Live Oak Bancshares Ord Sh.USD27.93+0.20+0.7227.9027.9527.6128.24
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD40.74-0.18-0.4340.7340.7440.2141.11
LLOYDS BANKING GROUP ADR 4.USD3.86+0.05+1.183.853.863.823.87
loanDepot Ord Shs Class AUSD1.30-0.08-5.801.291.311.301.45
Local Bounti Ord ShsUSD2.02+0.07+3.581.982.141.992.40
LOCKHEED MARTIN ORDUSD442.40+7.42+1.71442.21442.62433.00443.99
Loews Corp.56.16+0.77+1.3956.1256.16
LOGICMARK ORDUSD0.08-0.03-26.000.080.080.080.11
Loma Negra Industrial Arge.USD11.70+0.54+4.8411.6911.7211.2711.87
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD1.79-0.08-4.031.781.791.761.92
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD95.27+0.13+0.1395.2295.3094.2895.40
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD18.35+0.29+1.6118.3418.3617.9018.56
LOWES COMPANIES ORDUSD230.67-2.22-0.95230.64230.73228.07233.15
LSI Industries Ord ShsUSD17.86-0.07-0.3617.8517.8617.5118.32
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD34.82-0.24-0.6834.7734.8334.5534.98
Lufax Hldg American Deposi.USD3.05+0.07+2.353.053.062.933.07
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD0.44-+0.880.430.460.420.47
LULULEMON ATHLETICA ORD279.55-0.65-0.23276.95277.95
Lumen Technologies Ord ShsUSD4.39-0.47-9.674.384.393.954.98
Luxfer Holdings Ord ShsUSD11.76-0.07-0.5511.7311.7711.6311.86
Lyell Immunopharma Ord ShsUSD0.53-0.03-5.700.530.530.530.56
Lyft Inc.USD12.50+0.28+2.2512.4912.5012.1813.20
LYONDELLBASELL INDUSTRIES .USD69.93-2.03-2.8269.9269.9469.8672.09
M&T Bank Corp.USD182.88+0.52+0.29182.88182.95181.60183.80
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--62.9762.99
M/I Homes Inc.USD117.90-2.52-2.09117.80117.92117.00120.13
Macerich REIT Ord ShsUSD17.41-0.39-2.1917.4017.4117.2517.99
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.81-0.16-7.911.801.811.761.93
MACYS ORDUSD13.59-0.35-2.5113.5913.6013.5613.93
Madison Square Garden Ente.--
Madison Square Garden Ente.USD33.33-0.77-2.2633.3233.4133.1734.17
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD16.44-0.32-1.9116.4316.4516.4217.35
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.49+0.01+0.481.461.511.431.53
MAGNA INTERNATIONAL ORDUSD37.20-0.27-0.7137.1937.2037.0237.74
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.86-0.11-2.653.853.863.853.94
MAGNERA ORDUSD21.01-1.62-92.82--20.0722.80
Magnite Ord ShsUSD13.52+0.24+1.8113.5213.5313.2313.71
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD25.37+0.23+0.8925.3625.3725.0825.51
Main Street Capital Corp.--
Main Street Capital Corp.USD59.03+0.36+0.6159.0259.0758.4059.35
Mainz Biomed B V Ord ShsUSD4.29-0.33-7.144.254.334.164.70
Malibu Boats Inc.USD29.45-0.94-3.0929.4329.4629.4330.67
MANCHESTER UNITED CL A ORDUSD13.72-0.10-0.6913.7113.7313.6813.88
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.74-0.01-0.175.735.765.695.75
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD9.55-0.17-1.709.549.559.519.75
Manpower Aktie--
Manpower AktieUSD57.84-0.68-1.1557.8357.8457.6458.87
Manulife Financial Ord ShsUSD31.43+0.07+0.2231.4231.4331.4031.75
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD149.02+0.34+0.23148.99149.02148.42151.36
Marcus Corp.USD17.17-0.10-0.5717.1817.1917.1217.35
Marine Petroleum UnitsUSD3.92+0.05+1.283.893.953.923.92
Marine Products Ord ShsUSD8.26-0.20-2.368.268.318.268.45
Marinemax Inc.USD23.31-0.35-1.4823.2723.3223.0023.69
Markforged Holding CorpUSD4.29+1.01+30.794.294.304.104.34
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD4.41-0.07-1.564.404.414.404.58
Martin Marietta Materials .359.11+3.94+1.11359.02359.23
MASCO ORD64.97+0.98+1.5364.9464.97
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD128.53-3.15-2.39128.48128.62126.62132.03
Mastech Digital Ord ShsUSD16.08-0.27-1.6211.2021.78
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD13.51-0.21-1.5313.5113.5213.3813.76
Mastercard Inc.USD544.70+1.03+0.19544.63544.82542.01545.46
Matador Resources Co.USD52.33-0.64-1.2152.3352.3452.3153.62
Matador Resources Co.--
Match Group Ord ShsUSD31.26-0.41-1.2831.2531.2631.2131.97
Materialise ADRUSD5.16-0.02-0.395.155.165.155.25
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD132.18-0.15-0.11132.10132.24130.92133.06
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD23.15-0.56-2.3623.1323.1523.1623.94
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD13.13-0.19-1.4313.1213.1313.1213.40
MBIA INCUSD12.89+0.64+5.1812.5413.21
Mc Grath Rent Corp.USD116.87+0.52+0.45116.85116.97115.60117.24
MCCORMICK STK NUSD80.38+0.04+0.0580.3680.4176.1881.49
McDonalds Corp.USD306.85+1.18+0.39306.79306.97304.03308.66
McEwen Mining Ord ShsUSD7.94+0.17+2.127.927.947.888.11
MCKESSON ORDUSD663.79+2.93+0.44663.43664.15653.33664.16
MDU Resources Group Inc.--
MDU Resources Group Inc.USD16.82-0.25-1.4416.8116.8216.8017.08
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD6.18+0.07+1.066.176.186.126.34
MEDICINOVAUSD1.47-0.02-1.341.471.481.451.54
Medifast Inc.USD13.86-0.29-2.0513.8513.8613.8414.17
Medifast Inc.--
Medtronic PlcUSD88.48-1.66-1.8488.4788.4887.5290.49
MEI Pharma Ord ShsUSD5-+1.0155
MEI Pharma Ord Shs--
Merck & Co.USD87.92-4.40-4.7687.9087.9287.0892.48
Mercury General Ord ShsUSD56.57-0.03-0.0556.5656.5956.2857.23
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD2.37-0.13-5.022.362.372.332.44
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD72.91-0.37-0.5072.8972.9371.8874.00
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD0.89-0.03-2.910.890.910.890.93
Mesabi Trust Ord ShsUSD28.16+0.06+0.2127.4328.9727.5828.66
MESOBLAST ADR REP 10 ORDUSD14.11-0.29-1.9814.0914.1213.9414.29
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD3.05+0.07+2.183.033.053.033.15
METHODE ELECTRONICS ORDUSD6.87-0.01-0.076.866.876.757.05
Metlife Inc.USD83.71-0.48-0.5683.7083.7183.3084.99
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 195.55-16.51-1.361 194.661 197.971 180.831 232.79
MFA Mortgage Investments I.USD10.83-0.11-1.0110.8310.8410.7810.99
MGM Resorts InternationalUSD32.05-0.37-1.1432.0432.0531.8232.66
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD11.94-2.05-14.6511.9311.9810.2619.69
Mid America Apartment Comm.USD178.32+1.36+0.77176.01180.69
Middlesex Water Ord ShsUSD60.43-0.06-0.1060.3960.4759.6460.75
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD43.82-0.48-1.0843.7843.9243.2045.08
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD26.14-0.06-0.2126.1326.1525.9226.64
Mind Medicine (MindMed) USD6.78-0.14-2.026.786.796.676.97
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.28-0.07-0.3818.2818.2918.2118.98
Mirion Technologies Inc.USD15.58+0.12+0.7815.5815.5915.1915.74
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD8.98-0.02-0.228.988.998.869.05
Mobileye Global Ord Shs Cl.USD16.56+1.30+8.5216.5616.5715.8015.32
Modine Manufacturing Ord S.USD93.18+0.36+0.3993.1193.2191.3895.49
ModivCare Ord ShsUSD1.77-0.18-9.021.761.771.681.97
Mogo Ord ShsUSD0.95-0.03-3.060.950.990.940.99
Molina Healthcare Ord ShsUSD310.53-2.12-0.68310.30310.67308.44315.51
Molson Coors Brewing Ord S.USD58.74-0.53-0.8958.7458.7758.3359.33
Molson Coors Brewing Ord S.--
Momentus IncUSD2.20-0.02-0.902.162.202.072.30
Monday.com Ltd.USD277.26+0.74+0.27277.17277.34275.05281.86
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD88.05+0.08+0.0988.0488.0587.8688.39
Monolithic Power Systems O.USD633.19+5.26+0.84632.92633.54623.92638.71
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.26-0.05-1.962.252.262.242.43
Montauk Renewables Ord Shs--
Montrose Environmental Grp.54.96+1.54+2.8854.8655.00
MOODYS ORDUSD477.33+8.18+1.74477.21477.53469.11478.37
MoonLake Immunotherapeutic.USD39.63-0.95-2.3339.5739.6539.0641.03
Morgan StanleyUSD125.25+0.98+0.79125.23125.25124.16126.04
MOSAIC ORDUSD27.18-0.46-1.6527.1727.1826.6427.90
Motorola Solutions Inc. Ne.USD429.09-0.25-0.06428.94429.29427.99435.45
Motorsport Games Ord Shs C.USD1.17+0.07+6.361.171.201.101.18
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--0.160.25
Motus GI Holdings Ord Shs--
MP Materials Ord Shs Class.USD26.94+0.48+1.8126.9326.9526.5627.26
MPLX Common UnitsUSD33.60+0.48+1.4533.4633.78
MRC Global Inc.USD12.11+0.04+0.2912.1012.1112.0612.22
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD79.14-0.96-1.2079.1379.1778.6880.60
MSCI Ord ShsUSD575.03+8.24+1.45574.92575.03564.20576.52
Mueller Inds Inc.USD79.24-0.23-0.2979.2079.2478.6879.76
Mueller Inds Inc.--
Mullen Automotive Inc.--
MULLEN AUTOMOTIVE ORUSD0.25-0.01-2.230.250.250.250.72
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD27.77+0.51+1.8727.7727.7827.3427.87
Myers Industries Ord ShsUSD11.94-0.27-2.2111.9411.9511.8812.15
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.81-0.12-1.457.777.837.748.00
N-able IncUSD7.30-0.24-3.127.297.307.297.57
N-able Inc--
Nabors Industries Ord ShsUSD43.67+0.53+1.2343.6043.7842.5045.59
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD33.50-0.38-1.1233.1234.1033.4534.42
Nano Nuclear Energy Ord Sh.USD31.60-1.33-4.0431.5931.6030.7833.30
NANOVIBRONIX ORD SUSD4.34+0.09+2.174.344.434.064.44
NanoViricides Ord ShsUSD1.28-0.05-3.761.271.301.261.33
National Beverage Ord ShsUSD40.19-0.17-0.4240.1840.1939.7340.26
National Fuel Gas Ord ShsUSD78.39+0.11+0.1478.3978.4377.6778.76
National Fuel Gas Ord Shs--
National Grid Plc56.85-0.49-0.8556.8356.85
National Health Investors .USD73.75-0.95-1.2773.7573.8373.1974.58
NATIONAL RETAIL PROPERTIES.USD41.35-0.17-0.4141.3541.3741.1541.73
National Storage Affiliate.USD37.70-1.05-2.7137.6937.7137.4438.67
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD13.13-0.30-2.2313.1313.1413.1213.49
Navigator Holdings Ord ShsUSD13.73-0.21-1.4713.7213.8013.6514.10
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD40.43+0.19+0.4639.8740.5440.2940.81
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD2.21-0.06-2.432.202.212.152.33
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
NEKTAR THERAPEUTICS ORDUSD0.83-0.03-3.560.830.830.810.89
Neogen Ord ShsUSD8.46-0.41-4.578.458.468.459.12
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD9.46+0.03+0.279.459.469.359.62
Nerdy Ord Shs Class AUSD1.58-0.06-3.661.581.591.571.67
Netcapital Ord ShsUSD1.75-0.05-2.781.741.761.741.80
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD15.31+0.02+0.1015.3015.3115.1815.45
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--0.370.39
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD4.37-0.31-6.534.364.374.334.97
New Found Gold Ord ShsUSD1.13-0.47-29.251.111.131.081.28
NEW GOLD ORD (NGD)USD3.36+0.13+3.873.353.363.263.40
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD47.91-0.59-1.2247.9047.9247.6248.44
New Mountain Finance Ord S.USD11.08+0.04+0.3211.0711.0811.0311.14
New Oriental Education & T.USD46.36-1.20-2.5246.3346.3646.0847.05
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD6.75-0.06-0.816.746.756.706.83
New York Times Co.USD49.14+0.52+1.0649.1349.1448.7249.24
Newegg Commerce Inc.--
Newegg Commerce Inc.USD0.27-0.02-8.590.260.270.250.29
NEWMONT MINING CORPUSD47.53+0.71+1.5247.5347.5447.3148.21
Newtek Business Services O.USD12.44-0.09-0.6812.4312.4412.3212.60
Nexa Resources Ord ShsUSD5.84+0.08+1.395.715.855.565.85
Nexgen Energy Ord ShsUSD4.98-0.20-3.774.974.984.915.28
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD15.68-0.39-2.4315.6715.7615.6316.16
Nexstar Media Group Inc.USD180.96+3.56+2.01180.87180.97175.57181.20
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.71-0.04-2.011.701.711.691.74
NEXTERA ENERGY ORDUSD68.64-1.44-2.0568.6368.6468.4270.48
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD45.20--45.1845.2044.9746.87
NGL Energy Partners LP--
NGL Energy Partners LPUSD1.91-0.14-6.831.901.91
NGL Energy Partners LPUSD1.64--1.561.71
NICE LtdUSD158.98+2.81+1.80158.92159.00155.16159.89
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD66.60-0.79-1.1766.6066.6166.2468.05
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD1.29--1.281.291.271.31
Nio Inc. Class A (ADR)USD4.39+0.01+0.114.384.394.304.48
NISOURCE ORDUSD39.63-0.21-0.5339.6239.6339.3439.87
NLS Pharmaceutics Ltd.USD5.07-0.05-0.964.995.07
Noble Corporation RightUSD24.16-0.11-0.4524.1524.1623.4424.57
NOKIAUSD5.34+0.01+0.095.335.345.325.39
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD19.31+0.08+0.4219.2819.3419.1719.54
NOMURA HOLDINGS ADR REPTG .USD6.65-0.01-0.086.646.656.616.67
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD2.54-0.04-1.552.542.552.532.64
NORDSTROM ORDUSD24.41+0.04+0.1424.4024.4124.3824.41
NORFOLK SOUTHRN CRP. (NSC)USD234.02-1.53-0.65233.97234.04233.36236.41
North American Constructio.USD16.31-0.05-0.3116.3116.3516.2216.53
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD30.64-0.31-0.9930.6330.6430.5731.26
Northern Trust Ord ShsUSD101.57+0.13+0.13101.55101.58101.36102.55
NORTHROP GRUMMAN ORDUSD506.52+11.44+2.31506.40506.63496.00509.42
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD40.91-0.47-1.1340.9240.9740.6341.68
NORTHWESTERN ORDUSD54.68-0.90-1.6154.6254.6854.0855.67
NORWEGIAN CRUISE LINE HOLD.USD20.47-0.22-1.0620.4620.4720.1620.87
Norwood Financial Ord ShsUSD24.42-0.41-1.6524.2224.3124.4225.23
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--0.240.31
NOV Ord ShsUSD15.47+0.35+2.3115.4615.4715.1715.51
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD110.29-0.80-0.72110.27110.29109.97112.24
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD73.50-1.83-2.4373.4973.5273.2076.05
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD102.17-0.69-0.67102.14102.20100.24102.97
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD28.63+0.57+2.0328.6228.6328.0728.69
NU HOLDINGS CL A ORDUSD11.38-0.31-2.6511.3811.3911.1411.57
NU SKIN ENTERPRISES CL A O.USD6.84-0.50-6.816.836.846.797.33
Nucor Ord ShsUSD127.50+0.10+0.08127.44127.52126.62128.77
Nurix Therapeutics Ord ShsUSD12.57-0.78-5.8112.5612.5712.5413.37
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD18.68-0.20-1.0618.6818.6918.0618.77
Nutrien Ord ShsUSD50.17-2.36-4.4950.1550.1749.6353.26
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
NVR Ord ShsUSD7 305.80-55.72-0.767 297.077 320.007 261.107 390.90
O I Glass Ord ShsUSD11.85-0.09-0.7511.8411.8511.7411.99
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD15.73+0.10+0.6115.7215.7315.6615.74
Obsidian Energy LtdUSD5.97+0.18+3.025.965.975.886.10
OCCIDENTAL PETROLEUM CORPUSD49.02+1.10+2.3049.0149.0247.5649.29
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD27.77+1.22+4.6027.6427.6727.0127.95
Oceaneering International .USD22.02-0.14-0.6121.9922.0121.9722.40
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD17.20-0.11-0.6417.2017.2117.1917.46
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--1.071.36
Oddity Tech Ord Shs Class .USD44.96-0.38-0.8444.9645.0244.6646.22
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD44.35-0.76-1.6744.3344.3544.0445.61
OIL STATES INTL ORDUSD5.47+0.07+1.205.465.475.405.54
Oklo Ord Shs Class AUSD28.87-2.04-6.6028.8728.8827.6630.58
Old Republic International.USD38.45+0.07+0.1838.4438.4538.1338.69
Olema Pharmaceuticals Ord .USD4.20-0.12-2.784.204.214.204.45
Olin AktieUSD24.76-0.58-2.2924.7524.7724.5225.44
Olin AktieUSD--
Olympic Steel Ord ShsUSD32.58-0.08-0.2332.5532.5932.4932.98
OMEGA HEALTHCARE REITUSD37.50-0.50-1.3237.4937.5037.2638.08
Omnicell Ord ShsUSD34.46-0.69-1.9534.4334.4634.0535.09
Omnicom Group Ord ShsUSD80.45+1.02+1.2880.4580.4779.8480.97
On Holding Ord Shs Class AUSD48.03-0.29-0.6048.0048.0347.7249.39
ON24 Ord Shs--
ON24 Ord ShsUSD5.66+0.05+0.895.665.675.615.69
Oncocyte Ord ShsUSD3.08-0.25-7.513.083.162.973.64
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--0.530.70
Ondas Holdings Inc.USD0.88+0.06+7.840.880.880.800.90
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD72.84-0.57-0.7872.8472.8972.2674.48
One Liberty Properties Inc.USD26.29-0.28-1.0526.3126.3626.1626.86
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD6.76-0.04-0.596.696.786.556.88
OneConnect Financial Techn.--
OneMain Holdings Inc.USD51.51-1.36-2.5751.4651.5351.4153.43
OneMain Holdings Inc.USD--
ONEOK ORDUSD102.42+0.12+0.12102.41102.46102.18103.64
OneWater Marine Inc.USD17.72-0.11-0.6217.6417.7317.1318.13
OPAL Fuels Ord Shs Class AUSD1.96-0.04-2.001.961.981.962.02
Open Lending Ord Shs Class.USD3.28-0.03-0.763.273.283.243.35
OPEN TEXT ORDUSD27.17+0.24+0.8727.1627.1727.0627.36
OPKO HEALTH ORDUSD1.80-0.01-0.551.801.811.781.81
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD9.45+0.45+5.009.459.468.919.83
Oracle Inc.USD153.88-0.99-0.64153.88153.90153.05155.60
Oragenics Ord ShsUSD0.25-0.01-5.190.240.250.250.26
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--11.0711.18
ORCHID ISLAND CAPITAL ORDUSD8.15-0.08-0.918.148.158.108.25
Organon & CompanyUSD14.73-0.60-3.9114.7214.7314.6815.36
Origin Materials Ord Shs C.USD0.75+0.02+2.330.750.750.730.77
Orion Office REIT IncUSD2.14-0.11-4.892.142.152.122.24
Orion Office REIT IncUSD--
ORMAT TECHNOLOGIES INDEXUSD71.25+0.10+0.1471.2371.2570.4972.02
Oscar Health Ord Shs Class.USD14.15+0.19+1.3614.1514.1613.7514.37
OSHKOSH ORDUSD84.50+1.46+1.7683.9685.06
Osisko Develop CorpUSD1.53+0.04+2.351.521.531.491.55
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osisko Gold Royalties Ord .USD21.16+0.61+2.9721.1621.1720.7621.28
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD101.32-0.06-0.06101.30101.34100.67101.67
Ouster Inc.USD11.23-0.02-0.1311.2211.2310.5411.24
Ouster Inc.USD--
Owens & Minor Ord ShsUSD8.84-0.44-4.698.838.848.839.43
Owens CorningUSD149.43-1.76-1.16149.39149.46147.97151.32
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD4.10+0.16+3.983.934.183.924.16
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD2.24+0.14+6.762.222.242.062.30
Oxford Lane Capital Ord Sh.USD4.65+0.05+0.984.644.654.614.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD24.52-0.33-1.3124.5124.5223.9324.83
PACKAGING CORP OF AMERICA .USD198.68-2.13-1.06198.64198.72197.16202.03
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD12.34-0.10-0.8012.3412.3512.1612.52
PagerDuty Inc.USD19.57+0.23+1.1619.5619.5719.3819.70
PagSeguro Digital Ord Shs .USD8.26-0.04-0.428.258.268.268.44
PainReform Ord Shs--
PainReform Ord ShsUSD2.94-0.26-8.132.933.00
Palantir Technologies Ord .USD96.52-0.23-0.2496.5296.5395.0898.17
Palatin Technologies Inc.USD0.79+0.04+5.410.770.800.740.83
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD189.98+5.19+2.81189.97189.99184.51190.10
Palomar Holdings Ord ShsUSD135.04+0.05+0.04135.00135.21133.73136.79
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD40.46-3.16-7.2440.4740.4940.4643.90
Par Pacific Holdings Inc.USD13.89-0.40-2.7713.8813.8913.8814.42
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD13.88-0.05-0.3613.7713.8213.6413.94
PARK HOTELS RESORTS ORDUSD11.34-0.17-1.4811.3311.3411.2011.65
PARKER HANNIFIN ORDUSD651.21+8.63+1.34650.93651.45643.16652.39
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD87.24-0.22-0.2587.1387.2186.9388.37
PATTERSON UTI ENERGY ORDUSD8.49+0.03+0.358.498.508.438.64
Paycom Software AktieUSD223.19-0.48-0.21223.09223.30222.39227.15
Paylocity Holding Ord ShsUSD194.81-1.36-0.69194.80194.88193.62198.43
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD28.38+0.59+2.1128.3528.4127.6128.54
Payoneer Global Inc.USD7.79-0.05-0.577.787.797.747.97
Paysafe LtdUSD17.87-0.06-0.3317.8817.8917.6718.13
Paysign Ord ShsUSD2.48-0.04-1.592.482.492.362.57
PBF ENERGY CL A ORDUSD19.22-0.45-2.2919.2219.2319.2220.01
PDS Biotechnology Corp.USD1.32-0.06-4.011.311.321.291.36
Peabody Energy Ord ShsUSD14.42-0.08-0.5514.4214.4314.4214.95
Peabody Energy Ord Shs--
Pedevco Corp.USD0.73--0.190.700.760.720.74
PEMBINA PIPELINE ORDUSD40.09-0.03-0.0740.0940.1040.0640.65
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD17.32-0.04-0.2017.3117.3217.1617.62
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD11.35+0.10+0.8411.3411.3511.2711.35
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD14.65-0.08-0.5414.6414.6514.6014.88
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD91.21+1.36+1.5191.1991.2390.3292.40
Pepsico Inc.118.61+0.56+0.47118.63118.64
Performance Food Group Ord.--
Performance Food Group Ord.USD76.86-1.57-2.0076.7976.8775.8778.73
Perion Network Ord ShsUSD8.06-0.05-0.628.068.078.008.16
Permian Basin Royalty Unit.USD10.12-0.22-2.1310.1010.3010.1210.44
Perpetua Resources Ord ShsUSD11.20+0.05+0.4011.1911.2011.1211.49
Perrigo Ord ShsUSD27.20-0.55-1.9627.1927.2027.1727.89
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD3.62-0.22-5.733.613.623.603.86
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.0030.9831.00
Petrobras - Petroleo Brasi.USD14.26+0.29+2.0814.2514.2614.0814.60
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD13.01+0.23+1.8013.0013.0112.7013.20
Pfizer Inc.USD25.56-0.58-2.2225.5525.5625.5126.20
PG&E Ord ShsUSD17.05-0.07-0.4117.0417.0516.9217.29
Philip Morris Internationa.USD152.25+0.70+0.46152.23152.26150.35152.38
PHILLIPS 66 ORDUSD125.50-0.97-0.77125.50125.51125.29127.97
Phillips Edison and Compan.USD35.63-0.15-0.4135.6235.6335.5236.02
Phinia Ord ShsUSD45.33+0.14+0.3045.3045.3544.8545.89
Phoenix Motor Ord ShsUSD0.52-0.06-10.850.510.530.510.60
Photronics Ord ShsUSD21.55-0.18-0.8321.5521.5621.4221.80
Phunware Ord ShsUSD3.30+0.23+7.493.293.303.083.54
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.87+0.02+0.1216.8616.87
Piedmont Lithium Ord ShsUSD6.82-0.17-2.366.826.836.817.10
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD91.51-1.58-1.7091.4891.5290.9992.97
Pinterest Inc.USD34.68+0.64+1.8834.6834.6934.1635.09
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
Pioneer Power Solutions In.USD3.40-0.04-1.163.383.403.353.48
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD9.46-0.22-2.229.459.469.419.78
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.59.91-0.60-0.9959.9760.03
Planet Fitness Ord Shs Cla.USD99.89-2.27-2.2299.8899.9099.11103.00
Planet Labs PBCUSD3.99-0.01-0.253.983.993.864.01
PLAYSTUDIOS Ord Shs Class .USD1.32--1.321.331.271.37
PLUS THERAPEUTICS ORDUSD1.43+0.29+25.451.421.441.241.57
PNC FINANCIALSUSD176.82+0.28+0.16176.76176.84176.30177.99
POET Technologies Ord ShsUSD4.37+0.22+5.304.374.384.244.56
Polaris Inc.USD--
Polaris Inc.USD41.60-1.33-3.1041.5941.6141.3443.50
Polestar Automotive Holdin.USD1.12-0.01-0.451.111.121.101.13
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD1.42-0.02-1.391.401.42
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD42.61-0.82-1.8842.6042.6142.4143.42
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD51.74-0.30-0.5851.7051.7451.2051.86
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD14.04+0.02+0.1414.0314.0513.9014.13
Potbelly Ord ShsUSD9.48-0.30-3.079.489.509.409.86
Powell Industries Ord ShsUSD196.31+0.04+0.02196.21196.35193.31201.00
Power Integrations Ord ShsUSD55.75-0.70-1.2455.7355.7755.6156.85
WEBINÁRIUM

TRUMP - Öngól vagy Mesterterv?

Az Erste kötvényportfólió menedzserével, Bebesy Dániellel, illetve értékpapír és derivatív kereskedés üzletkötőnkkel, Vincze Ádámmal beszélgettünk...

2025. március 24.
Törékeny felívelés előtt
SZTORI

Törékeny felívelés előtt

Nyeste Orsolya és Nagy János, az Erste elemzőinek negyedéves makrogazdasági összefoglalója...

2025. március 20.
Románia a sertéshús önellátást tűzte ki célul
AGRÁR SAROK

Románia a sertéshús önellátást tűzte ki célul

Florin Barbu mezőgazdasági miniszter szerint Románia várhatóan 4 éven belül növeli sertésállományát, hogy elérje a teljes sertés-önellátást.

2025. március 25.
Játékban a pharma
SZTORI

Játékban a pharma

A gazdasági ciklusoknak ellenálló gyógyszeripar valódi menedéket tud nyújtani a volatilissá...

2025. március 20.
PODCAST

Fontos, de mennyiségileg nem jelentős a MOL újabb hazai kőolajtalálata

A MOL-csoport 93-94 ezer hordó kőolajat termel ki naponta. A Somogysámson mellett talált új lelőhely napi 1200 hordója így valamivel több mint 1...

2025. március 20.
Drágán add az ételed! - Erősödő magyar inflációs nyomás, és ami mögötte van
WEBINÁRIUM

Drágán add az ételed! - Erősödő magyar inflációs nyomás, és ami mögötte van

Nyeste Orsolyával, vezető makrogazdasági elemzőnkkel, és Fórián Zoltánnal, vezető agrár...

2025. március 14.
NetBroker belépés
George belépés
TOP INDEX BÉT DEVIZA CERTI ETF
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF399.36+0.38HUF
EURUSD1.0782-0.10USD
OTP26 050+1.88HUF
MOL2 934-0.20HUF
ERSTE BANK AG67.38-1.69EUR
BUX91 632.41+0.79HUF
DAX23 104.76+1.10EUR

TermékUtolsó árVált.%Deviza 
BUX91 632.41+0.79HUF
DAX23 104.76+1.10EUR
ATX4 269.08-0.66EUR

TermékUtolsó árVált.%Deviza 
OTP26 050+1.88HUF
MOL2 934-0.20HUF
RICHTER10 640-0.09HUF
MTELEKOM1750+0.46HUF
Shopper Park Plus Nyrt.12.70+2.36EUR
MASTERPLAST2 620.0-2.67HUF

TermékUtolsó árVált.%Deviza 
EURHUF399.36+0.38HUF
CHFHUF418.90+0.29HUF
USDHUF370.24+0.10HUF
EURUSD1.0782-0.10USD
EURCHF0.9531+0.05CHF
EURGBP0.8338-0.02GBP

TermékUtolsó árVált.%Deviza 
EBBMWTL23617+25.41HUF
EBSILVTL0351 690+16.87HUF
EBUSDHUFTL48300+14.39HUF
EBOTPTS531103-28.52HUF
EBCBKTS2754-25.00HUF
EBSILVTS024774-20.78HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.567.14-EUR
ISHARES CORE MSCI WORLD UC.100.88+0.20EUR
Vanguard FTSE All-World UC.130.66+0.15EUR
BTCetc Bitcoin Exchange Tr.73.71-0.20EUR
iShares NASDAQ 100 UCITS E.1 070.80+0.24EUR

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

Folytatódik a korrekció a tengerentúlon?

A UBS vezető stratégája szerint az amerikai fogyasztók láthatóan megfáradtak, ami további nyomást gyakorolhat a...

2025. március 25.

Továbbra sem kelendőek az európai Teslák

Európában kevesebb, mint 17 ezer darabot regisztráltak Elon Musk...

2025. március 25.

Tarol a hibrid, magára talált az elektromos, de…

Februárban tovább csökkentek Európában az új autó...

2025. március 25.

Erste Vállalati Pénzforgalmi forint számla

Erste szolgáltatások és megoldások a vállalati pénzügyekben
Részletek

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2023-ban: +54%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Tarol a hibrid, magára talált az elektromos, de…

Februárban tovább csökkentek Európában az új autó eladások, 3,4 százalékos visszaesést mértek az újonnan regisztrált...

2025. március 25.
A számok mögött - Bepillantás a magyar gyorsjelentések kulisszái mögé
WEBINÁRIUM

A számok mögött - Bepillantás a magyar gyorsjelentések kulisszái mögé

Miró Józseffel, az Erste vezető elemzőjével, és Nagy Andrással, az Erste elemzőjével...

2025. március 12.
PODCAST

5 százalék felett ragadhat a magyar infláció – a Tesla nehezen talál magára

A februári inflációs adat is magas lett, 5,6 százalékra erősödött. Az élelmiszerárak 7,1 százalékos áremelkedése, illetve a szolgáltatások több...

2025. március 12.

Chart

CHART

OTP: 25.000 fölött stabilizálódott

Az OTP-nek az elmúlt napokban sikerült megkapaszkodnia a 25.000 forint fölötti tartományban. A technikai kép...

2025. március 24.
CHART

S&P 500: Vételi jelzést adhat

Emelkedéssel próbálkozik az S&P 500, az elmúlt napokban többször is az 5.670 pontnál...

2025. március 21.
CHART

Nasdaq: Emelkedéssel próbálkozik

Az index felpattant a márciusi mélypontjáról, de a 18.018 pontos ellenálláshoz közeledve...

2025. március 21.
CHART

DAX: Nem tört ki a korrekcióból

A múlt hét végén kiderült, hogy a Zöldek is támogatják a nagyszabású...

2025. március 21.
CHART

EURHUF: Megfogta a 30 napos

Visszakorrigálásba kezdett ma a forint az euróval szemben, azonban a 30 napos mozgóátlag gátat szabott...

2025. március 19.
CHART

USDHUF: Még mindig nem adta be a derekát a forint

Továbbra is a tavaly októberi szinteken mozog a forint a dollárral szemben. Bár szerdán a korai...

2025. március 19.

Agrár sarok

Ez most nem hiányzott!
AGRÁR SAROK

Ez most nem hiányzott!

Nagyon fontos napokat élünk. A kisbajcsi ragadós száj és körömfájás kitörés 1400 tejelő marha életébe került. Ha sikerül az egyetlen kitörést...

2025. március 17.
Tovább emelkednek a globális élelmiszerárak
AGRÁR SAROK

Tovább emelkednek a globális élelmiszerárak

Ahogy Magyarországon, úgy globális szinten is emelkednek az élelmiszerárak. A FAO élelmiszerár-indexe 2025 februárjában átlagosan 127,1 pontot ért...

2025. március 10.
Féljünk-e Ukrajna mezőgazdaságától?
AGRÁR SAROK

Féljünk-e Ukrajna mezőgazdaságától?

Tényleg kell-e félnünk Ukrajna EU felé való sodródásának agrár-hatásaitól? 2024-ben az Ukrajna és az Európai Unió közötti mezőgazdasági...

2025. március 3.

Sztori

Újabb kellemetlen inflációs meglepetés
SZTORI

Újabb kellemetlen inflációs meglepetés

A várt kisebb lassulással szemben tovább emelkedett az infláció februárban a KSH ma reggel...

2025. március 11.
Kellemes meglepetést okozott a fogyasztás, csalódást az ipar
SZTORI

Kellemes meglepetést okozott a fogyasztás, csalódást az ipar

Ma reggel kiskereskedelmi forgalmi adatokat tett közzé a Központi...

2025. március 6.
Infláció: az ébredő erő 2
SZTORI

Infláció: az ébredő erő 2

A tavalyi év többségében a kellemes inflációs...

2025. március 4.

Elemzés

Három magyar részvényt is érint a régiós index változása
ELEMZÉS

Három magyar részvényt is érint a régiós index változása

Március 24-től lépnek életbe a régiós CECE index új...

2025. március 7.
Erős évet zárhat az OTP
ELEMZÉS

Erős évet zárhat az OTP

Az OTP március 7-én hajnalban teszi közzé 2024-es...

2025. március 5.
Durva volt a hullámvasút, de most már csökkenhetnek a gázárak
ELEMZÉS

Durva volt a hullámvasút, de most már csökkenhetnek a gázárak

Az idei év igencsak izgalmasra sikerült az európai és az amerikai földgázkereskedésben....

2025. február 26.

Podcast

PODCAST

Tavaly alig 0,5 százalékkal nőtt a magyar gazdaság, de mit okozhat idén a vámháború

Bár év végén a magyar gazdaság kijött a technikai recesszióból, de lassú volt a kilábalás. Az Erste elemzője szerint ez idén folytatódni fog. A...

2025. március 5.
PODCAST

Váratlanul erőteljes Magyar Telekom profit – Németország fegyverkezhet

Kiemelkedő évet zárt a Magyar Telekom tavaly. Rekordmagas, 90,9 milliárd forint osztalékfizetést, és legfeljebb 39,1 milliárd forint értékű...

2025. február 26.
PODCAST

A magyar gazdaság állapotához képest erős gyorsjelentések várhatóak a 4 hazai tőzsdenagyágyútól

Pénteken kezdődik a hazai gyorsjelentési szezon a tavalyi 4. negyedévről. Elsőként a MOL közli majd a számait. Akár 400 milliárd forint is lehet a...

2025. február 19.

Webinárium

AI hatalmi harc- Ki irányítja a jövőt, USA vs Kína?
WEBINÁRIUM

AI hatalmi harc- Ki irányítja a jövőt, USA vs Kína?

Az Erste értékpapír és derivatív kereskedés üzletkötőivel, Vincze Ádámmal és Szelőcei...

2025. március 5.
Változások szele: A béke reménye fűti az európai részvénypiacokat
WEBINÁRIUM

Változások szele: A béke reménye fűti az európai részvénypiacokat

Nagy Andrással, az Erste részvényelemzőjével beszélgettünk arról, hogy milyen tényezők állnak...

2025. február 19.
Arany, ezüst, réz - Folytatódnak az izgalmak a nyersanyagpiacon
WEBINÁRIUM

Arany, ezüst, réz - Folytatódnak az izgalmak a nyersanyagpiacon

Nemesfémek nyomában - Arany, ezüst és réz piaci kitekintő az Erste szakértőivel

2025. február 3.

Így kezdd el

ÍGY KEZDD EL

Pénzügyi tudatosság

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

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
ÍGY KEZDD EL

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

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