Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.64 | -0.06 | -2.14 | 2.64 | 2.65 | 2.62 | 2.80 | |
| 3M Co. | USD | 175.54 | -0.53 | -0.30 | 175.48 | 175.61 | 174.93 | 176.88 | |
| A K A BRANDS HOLDING ORD | USD | 10.72 | -0.28 | -2.55 | 10.59 | 11.89 | 10.60 | 10.72 | |
| A.O. Smith Aktie | USD | 59.94 | +0.49 | +0.82 | 59.84 | 60.03 | 58.86 | 59.95 | |
| A10 Networks Inc. | USD | 30.05 | +0.10 | +0.32 | 29.99 | 30.13 | 29.66 | 30.89 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 104.60 | -1.02 | -0.96 | 104.58 | 104.63 | 102.89 | 104.82 | |
| ABBVIE ORD | USD | 252.76 | -4.65 | -1.81 | 252.60 | 252.89 | 247.00 | 255.11 | |
| ABERCROMBIE AND FITCH CL A. | USD | 99.86 | -0.40 | -0.40 | 99.54 | 99.89 | 98.94 | 100.03 | |
| Abundia Global Impact Grou. | USD | 0.957 | +0.017 | +1.82 | 0.923 | 0.980 | 0.932 | 0.980 | |
| ACCENTURE CL A ORD | USD | 162.34 | -0.95 | -0.58 | 162.17 | 162.48 | 159.20 | 164.64 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.84 | - | +0.59 | 0.83 | 0.86 | 0.84 | 0.85 | |
| ADC Therapeutics Ord Shs | USD | 1.08 | -0.04 | -3.15 | 1.07 | 1.08 | 1.06 | 1.12 | |
| ADECOAGRO ORD | USD | 9.80 | -0.36 | -3.54 | 9.77 | 9.83 | 9.76 | 10.19 | |
| Adient Plc | USD | 20.3900 | -1.4900 | -6.81 | 20.3500 | 20.3900 | 20.2700 | 21.7600 | |
| ADT Ord Shs | USD | 7.57 | +0.06 | +0.80 | 7.56 | 7.57 | 7.42 | 7.65 | |
| Advance Auto Parts Aktie | USD | 55.77 | -0.42 | -0.75 | 55.64 | 55.79 | 55.06 | 56.51 | |
| ADVANSIX ORD | USD | 19.76 | -0.84 | -4.08 | 19.65 | 19.85 | 19.43 | 20.38 | |
| Aegon ADR | USD | 9.43 | -0.01 | -0.11 | 9.43 | 9.44 | 9.39 | 9.45 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.67 | - | -0.03 | 14.67 | 14.68 | 14.65 | 14.72 | |
| Aeva Technologies Ord Shs | USD | 17.32 | +0.86 | +5.22 | 17.30 | 17.38 | 16.69 | 17.89 | |
| AEVEX Ord Shs Class A | USD | 15.75 | -0.17 | -1.04 | 15.59 | 15.77 | 15.46 | 16.56 | |
| AFLAC ORD | USD | 127.03 | -0.34 | -0.26 | 126.95 | 127.02 | 126.00 | 127.61 | |
| AG Mortgage Investment Tru. | USD | 7.02 | -0.07 | -1.00 | 7.00 | 7.02 | 6.98 | 7.23 | |
| AGCO ORD | USD | 103.53 | -3.60 | -3.36 | 103.41 | 103.57 | 102.62 | 105.00 | |
| AgEagle Aerial Systems Inc. | USD | 0.69 | -0.03 | -3.61 | 0.68 | 0.70 | 0.68 | 0.72 | |
| AGILENT TECHNOLOGIES ORD | USD | 136.55 | -2.16 | -1.56 | 136.50 | 136.76 | 136.34 | 139.15 | |
| agilon health Ord Shs | USD | 94.32 | -2.43 | -2.51 | 94.06 | 95.13 | 93.07 | 97.48 | |
| Agnico Eagle Mines Limited | USD | 145.21 | -5.54 | -3.68 | 145.08 | 145.28 | 142.79 | 148.30 | |
| Agree Realty REIT Ord Shs | USD | 77.84 | -0.31 | -0.39 | 77.66 | 77.76 | 77.19 | 78.32 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 293.31 | -6.89 | -2.30 | 292.83 | 293.39 | 291.38 | 301.75 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 157.89 | +0.05 | +0.03 | 156.99 | 159.33 | 157.57 | 159.85 | |
| Alamos Gold Ord Shs Class . | USD | 27.52 | -0.89 | -3.12 | 27.49 | 27.51 | 27.05 | 27.91 | |
| ALASKA AIR GROUP ORD | USD | 47.59 | +0.35 | +0.73 | 47.47 | 47.57 | 46.81 | 47.67 | |
| Albany International Ord S. | USD | 74.34 | +0.22 | +0.30 | 74.13 | 74.56 | 73.66 | 74.85 | |
| ALBEMARLE ORD | USD | 117.33 | -0.44 | -0.37 | 117.21 | 117.44 | 116.00 | 118.79 | |
| Albertsons Companies Inc | USD | 11.53 | -0.08 | -0.65 | 11.52 | 11.53 | 11.30 | 11.58 | |
| Alcoa Ord Shs | USD | 45.29 | +0.32 | +0.71 | 45.25 | 45.30 | 44.64 | 45.45 | |
| ALCON AG | USD | 68.53 | -1.08 | -1.55 | 68.53 | 68.56 | 68.38 | 69.48 | |
| Alexandria Real Estate Equ. | USD | 51.78 | -0.71 | -1.35 | 51.76 | 51.81 | 51.64 | 52.54 | |
| Algonquin Power Utilities . | USD | 5.92 | -0.07 | -1.09 | 5.91 | 5.92 | 5.90 | 5.97 | |
| Alibaba Group Holding Ltd. | USD | 121.01 | +4.69 | +4.03 | 120.97 | 121.05 | 119.22 | 121.40 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 186.55 | +4.65 | +2.55 | 186.00 | 186.54 | 183.22 | 187.23 | |
| Allegion Ord Shs | USD | 157.16 | +0.10 | +0.06 | 156.96 | 157.17 | 155.50 | 157.95 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 17.28 | -0.56 | -3.14 | 17.26 | 17.30 | 17.19 | 17.77 | |
| Allison Transmission Holdi. | USD | 115.22 | -0.22 | -0.19 | 114.95 | 115.49 | 114.38 | 116.56 | |
| Allstate Corp. | USD | 265.13 | -0.25 | -0.09 | 265.15 | 265.61 | 262.48 | 266.32 | |
| ALLY FINANCIAL ORD | USD | 43.08 | -0.10 | -0.23 | 43.05 | 43.08 | 42.73 | 43.54 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 138.52 | -5.30 | -3.68 | 138.40 | 138.88 | 137.17 | 144.71 | |
| ALPHA PRO TECH ORD | USD | 4.94 | -0.03 | -0.50 | 4.93 | 5.07 | 4.94 | 4.95 | |
| Alpine Income Property Tru. | USD | 20.23 | -0.07 | -0.34 | 20.08 | 20.23 | 19.96 | 20.37 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 27.71 | -0.92 | -3.21 | 27.33 | 27.73 | 27.09 | 28.77 | |
| Altria Group Inc. | USD | 69.02 | +1.08 | +1.59 | 68.99 | 69.05 | 66.83 | 69.37 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.26 | -0.08 | -2.40 | 3.25 | 3.27 | 3.25 | 3.38 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.10 | -0.02 | -0.64 | 3.10 | 3.11 | 3.10 | 3.16 | |
| Ambow Education American D. | USD | 2.12 | - | +0.06 | 2.04 | 2.24 | 2.12 | 2.12 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.71 | -0.06 | -2.17 | 2.71 | 2.72 | 2.67 | 2.80 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 44.74 | -0.41 | -0.91 | 44.73 | 44.75 | 44.58 | 45.18 | |
| Amentum Holdings Ord Shs | USD | 21.68 | -0.06 | -0.25 | 21.66 | 21.71 | 21.49 | 22.11 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.59 | +0.84 | +0.77 | 109.54 | 109.70 | 107.27 | 109.96 | |
| Ameresco | USD | 20.82 | +0.16 | +0.75 | 20.78 | 20.87 | 20.47 | 21.71 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.27 | -0.05 | -0.20 | 25.25 | 25.28 | 25.05 | 25.40 | |
| American Assets Trust REIT. | USD | 23.67 | -0.37 | -1.52 | 23.53 | 23.68 | 23.60 | 24.05 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.18 | -0.13 | -0.75 | 17.16 | 17.17 | 16.96 | 17.24 | |
| AMERICAN ELECTRIC POWER OR. | USD | 128.37 | +0.59 | +0.46 | 128.38 | 128.42 | 126.83 | 128.53 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 336.86 | -0.66 | -0.20 | 336.66 | 336.94 | 336.00 | 340.30 | |
| AMERICAN FINANCIAL GROUP O. | USD | 140.83 | -0.87 | -0.61 | 140.68 | 141.50 | 139.95 | 142.01 | |
| American Homes 4 Rent REIT. | USD | 33.09 | -0.13 | -0.38 | 33.05 | 33.11 | 32.88 | 33.62 | |
| American International Gro. | USD | 78.46 | -0.44 | -0.55 | 78.43 | 78.48 | 78.15 | 78.87 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 86.45 | +0.49 | +0.57 | 86.19 | 86.49 | 85.62 | 86.79 | |
| AMERICAN TOWER CORP. | USD | 171.61 | -2.85 | -1.63 | 171.52 | 171.79 | 170.96 | 173.76 | |
| AMERICAN WATER WORKS ORD | USD | 136.24 | -0.57 | -0.42 | 136.21 | 136.34 | 135.46 | 136.90 | |
| American Well Corp. | USD | 10.68 | -0.16 | -1.48 | 10.49 | 10.76 | 10.68 | 10.93 | |
| AMERICAS GOLD AND SILVER O. | USD | 3.77 | -0.17 | -4.31 | 3.76 | 3.77 | 3.69 | 3.89 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 546.80 | +2.34 | +0.43 | 546.01 | 547.34 | 543.44 | 549.39 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 162.26 | +2.44 | +1.53 | 162.08 | 162.35 | 159.85 | 167.23 | |
| Amprius Technologies Ord S. | USD | 9.46 | -0.01 | -0.11 | 9.42 | 9.44 | 9.29 | 10.03 | |
| AMTD Digital 5 American De. | USD | 1.58 | -0.01 | -0.69 | 1.56 | 1.57 | 1.58 | 1.62 | |
| ANGLOGOLD ORD | USD | 75.12 | -7.21 | -8.76 | 75.06 | 75.17 | 73.41 | 78.42 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 85.97 | -0.17 | -0.20 | 85.95 | 85.98 | 85.53 | 86.47 | |
| Annaly Capital Management . | USD | 22.74 | -0.34 | -1.48 | 22.74 | 22.75 | 22.59 | 23.20 | |
| Annovis Bio Ord Shs | USD | 1.71 | -0.06 | -3.33 | 1.71 | 1.72 | 1.70 | 1.80 | |
| Antero Midstream Ord Shs | USD | 21.70 | +0.15 | +0.70 | 21.67 | 21.69 | 21.49 | 21.72 | |
| Antero Resources Aktie | USD | 35.53 | +0.23 | +0.64 | 35.51 | 35.54 | 35.28 | 36.03 | |
| Aon Ord Shs Class A | USD | 360.60 | -5.97 | -1.63 | 360.57 | 360.97 | 359.78 | 365.02 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.66 | -0.01 | -0.19 | 2.65 | 2.66 | 2.65 | 2.68 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.58 | +0.08 | +1.15 | 6.57 | 6.58 | 6.51 | 6.58 | |
| Apollo Global Management O. | USD | 121.35 | +1.10 | +0.91 | 121.34 | 121.41 | 119.89 | 121.58 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.62 | +0.09 | +0.51 | 16.61 | 16.62 | 16.51 | 16.72 | |
| Applied Industrial Technol. | USD | 341.8 | +1.9 | +0.56 | 341.3 | 342.4 | 337.5 | 343.6 | |
| Aptiv Ord Shs | USD | 55.70 | -2.39 | -4.11 | 55.68 | 55.73 | 55.58 | 57.79 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 4.80 | +0.01 | +0.10 | 4.79 | 4.80 | 4.73 | 4.98 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 69.79 | +0.45 | +0.65 | 69.72 | 69.76 | 68.82 | 69.97 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 4.61 | -0.14 | -2.85 | 4.60 | 4.61 | 4.58 | 4.85 | |
| Archer Daniels Midland Akt. | USD | 80.02 | -0.60 | -0.74 | 79.99 | 80.06 | 79.47 | 80.40 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 27.76 | -0.49 | -1.73 | 27.71 | 27.81 | 27.25 | 28.36 | |
| Ares Commercial Real Estat. | USD | 4.19 | -0.12 | -2.78 | 4.18 | 4.19 | 4.16 | 4.30 | |
| ARGAN ORD | USD | 569.77 | -10.11 | -1.74 | 568.03 | 570.81 | 568.15 | 604.57 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 13.63 | -0.62 | -4.35 | 13.60 | 13.65 | 13.32 | 14.14 | |
| ARISTA NETWORKS INC. | USD | 177.49 | +6.47 | +3.78 | 177.22 | 177.53 | 175.71 | 183.51 | |
| Arlo Technologies Ord Shs | USD | 14.63 | +0.16 | +1.11 | 14.61 | 14.63 | 14.42 | 14.75 | |
| ARMOUR Residential REIT Or. | USD | 16.35 | -0.11 | -0.64 | 16.33 | 16.35 | 16.24 | 16.52 | |
| ARROW ELECTRONICS ORD SHS | USD | 214.49 | +1.64 | +0.77 | 214.11 | 215.21 | 211.98 | 217.20 | |
| ARTHUR J GALLAGHER ORD | USD | 252.21 | -4.25 | -1.66 | 252.29 | 252.87 | 242.28 | 255.73 | |
| Artisan Partners Asset Man. | USD | 39.30 | -0.36 | -0.91 | 39.26 | 39.32 | 38.92 | 39.70 | |
| Asana Inc | USD | 8.16 | +0.21 | +2.58 | 8.15 | 8.16 | 7.83 | 8.34 | |
| ASE Industrial Holdings Co. | USD | 35.42 | +0.65 | +1.87 | 35.43 | 35.44 | 34.42 | 37.14 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.21 | +0.03 | +0.93 | 3.20 | 3.28 | 3.22 | 3.22 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 4.52 | +0.01 | +0.11 | 4.51 | 4.52 | 4.45 | 4.63 | |
| ASSURANT ORD | USD | 281.23 | -1.24 | -0.44 | 280.88 | 281.60 | 280.92 | 282.68 | |
| ASTRAZENECA | USD | 169.38 | -1.96 | -1.14 | 169.37 | 169.42 | 168.44 | 170.52 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 23.41 | +0.20 | +0.84 | 23.40 | 23.41 | 22.92 | 23.41 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 72.21 | +1.21 | +1.70 | 72.13 | 72.29 | 71.00 | 72.80 | |
| Atlas Crest Investment Ord. | USD | 10.50 | -0.13 | -1.18 | 10.46 | 10.53 | 10.43 | 10.65 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 174.10 | -0.16 | -0.09 | 173.94 | 174.24 | 172.22 | 174.92 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 22.90 | +0.03 | +0.11 | 22.85 | 22.94 | 22.72 | 23.06 | |
| AUTOZONE ORD | USD | 3 013.48 | +6.91 | +0.23 | 3 010.57 | 3 016.54 | 2 980.00 | 3 028.00 | |
| AVALONBAY COMMUNITIES REIT | USD | 185.81 | -1.97 | -1.05 | 185.88 | 186.17 | 185.45 | 187.24 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 13.79 | -0.07 | -0.51 | 13.78 | 13.79 | 13.53 | 13.82 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 170.00 | -4.83 | -2.76 | 169.82 | 170.16 | 169.92 | 174.17 | |
| Avient Ord Shs | USD | 36.22 | -0.46 | -1.25 | 36.24 | 36.29 | 35.88 | 36.55 | |
| AVINO SILVER AND GOLD MINE. | USD | 5.31 | -0.23 | -4.07 | 5.29 | 5.30 | 5.21 | 5.45 | |
| Avista Ord Shs | USD | 40.91 | -0.12 | -0.29 | 40.87 | 40.93 | 40.57 | 41.19 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 2.96 | -0.12 | -3.90 | 2.94 | 2.99 | 2.96 | 3.10 | |
| Axalta Coating Systems Ord. | USD | 35.86 | -0.17 | -0.47 | 35.83 | 35.86 | 35.47 | 35.93 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 100.25 | +1.77 | +1.80 | 100.08 | 100.42 | 99.33 | 105.20 | |
| Azul SA | USD | 8.78 | +0.34 | +4.03 | 8.36 | 8.88 | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.57 | -0.05 | -1.25 | 3.56 | 3.57 | 3.55 | 3.59 | |
| B2GOLD ORD | USD | 3.74 | -0.12 | -2.99 | 3.73 | 3.74 | 3.68 | 3.81 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 132.5 | +2.1 | +1.62 | 132.3 | 132.8 | 130.8 | 134.2 | |
| Baker Hughes Co. | USD | 60.42 | +0.52 | +0.87 | 60.42 | 60.46 | 59.99 | 61.26 | |
| Bakkt Holdings Inc | USD | 6.93 | -0.51 | -6.85 | 6.93 | 6.94 | 6.86 | 7.43 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.75 | -0.10 | -0.50 | 18.74 | 18.75 | 18.55 | 19.03 | |
| Banco BBVA Argentina ADR | USD | 19.25 | -0.53 | -2.68 | 19.15 | 19.39 | 19.00 | 20.28 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 27.78 | +0.18 | +0.65 | 27.77 | 27.78 | 27.50 | 27.79 | |
| Banco Bradesco | USD | 3.62 | +0.03 | +0.89 | 3.62 | 3.63 | 3.59 | 3.66 | |
| Banco Macro ADR Representi. | USD | 93.35 | -0.88 | -0.93 | 92.12 | 94.36 | 90.65 | 95.19 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.70 | +0.65 | +12.87 | 5.69 | 5.70 | 5.62 | 5.81 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.10 | -0.02 | -0.11 | 14.09 | 14.10 | 13.96 | 14.13 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.50 | -0.02 | -0.15 | 16.28 | 16.51 | 16.49 | 16.51 | |
| Bank of America | USD | 61.87 | +0.14 | +0.23 | 61.86 | 61.88 | 61.54 | 62.22 | |
| Bank of Hawaii Ord Shs | USD | 79.92 | +0.05 | +0.06 | 79.71 | 80.06 | 79.46 | 80.56 | |
| BANK OF MONTREAL ORD | USD | 179.23 | +0.61 | +0.34 | 179.12 | 179.26 | 178.36 | 179.74 | |
| Bank of Nova Scotia | USD | 88.09 | +0.25 | +0.28 | 88.10 | 88.14 | 87.57 | 88.20 | |
| Bank of NT Butterfield & S. | USD | 61.58 | -0.15 | -0.24 | 60.98 | 61.67 | 60.81 | 61.98 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.36 | -0.34 | -1.23 | 27.36 | 27.37 | 27.11 | 27.57 | |
| BARK Ord Shs | USD | 9.07 | +0.24 | +2.72 | 8.94 | 9.07 | 8.83 | 9.07 | |
| BARRICK GOLD ORD | USD | 41.23 | -0.85 | -2.03 | 40.95 | 41.26 | 40.27 | 41.95 | |
| BARRICK GOLD ORD | USD | 10.36 | -0.11 | -1.03 | 10.36 | 10.38 | 10.35 | 10.56 | |
| BARRICK MINING ORD | USD | 36.76 | -0.94 | -2.49 | 36.76 | 36.77 | 36.19 | 37.26 | |
| Bath And Body Works Ord Sh. | USD | 19.74 | -0.22 | -1.08 | 19.72 | 19.75 | 19.61 | 19.99 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 6.54 | +0.51 | +8.46 | 6.54 | 6.55 | 5.98 | 6.57 | |
| Bausch Lomb Ord Shs | USD | 16.50 | -0.49 | -2.88 | 16.46 | 16.53 | 16.45 | 16.92 | |
| BAXTER INTL ORD | USD | 26.34 | -0.42 | -1.55 | 26.33 | 26.34 | 26.17 | 27.15 | |
| BAYTEX ENERGY ORD | USD | 4.49 | +0.23 | +5.40 | 4.48 | 4.49 | 4.42 | 4.66 | |
| BCE Ord Shs | USD | 21.56 | -0.14 | -0.64 | 21.56 | 21.57 | 21.30 | 21.61 | |
| Beazer Homes USA Inc. | USD | 31.92 | -0.67 | -2.06 | 31.84 | 32.00 | 31.67 | 32.81 | |
| BECTON DICKINSN | USD | 163.04 | -2.41 | -1.46 | 162.85 | 163.13 | 162.45 | 164.76 | |
| Berkshire Hathaway Inc. B | USD | 508.92 | -0.76 | -0.15 | 508.79 | 509.25 | 506.71 | 510.75 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 763 600.07 | -1 389.94 | -0.18 | - | - | 763 577.79 | 765 123.22 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 86.43 | -1.39 | -1.58 | 86.40 | 86.44 | 86.08 | 87.57 | |
| Beta Technologies Ord Shs . | USD | 17.6400 | +0.0700 | +0.40 | 17.6300 | 17.7700 | 17.3157 | 18.1850 | |
| BHP Billiton Limited | USD | 84.54 | -1.36 | -1.58 | 84.46 | 84.50 | 83.61 | 85.69 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 2.76 | -0.07 | -2.47 | 2.75 | 2.76 | 2.73 | 3.00 | |
| Bill com Holdings Ord Shs | USD | 45.09 | -0.30 | -0.66 | 45.01 | 45.12 | 44.64 | 46.11 | |
| Bio Rad Laboratories Inc. | USD | 320.88 | -5.84 | -1.79 | 320.08 | 320.82 | 320.72 | 329.61 | |
| BIOHAVEN ORD | USD | 13.43 | -0.39 | -2.82 | 13.39 | 13.43 | 13.26 | 13.94 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 40.30 | -0.19 | -0.47 | 40.18 | 40.34 | 39.97 | 40.95 | |
| BitGo Holdings Ord Shs Cla. | USD | 4.78 | -0.27 | -5.35 | 4.78 | 4.82 | 4.73 | 5.06 | |
| BitMine Immersion Technolo. | USD | 16.6550 | -1.4250 | -7.88 | 16.6500 | 16.6600 | 16.5250 | 17.7650 | |
| Black Hills Corp. | USD | 71.78 | -0.45 | -0.62 | 71.83 | 71.95 | 71.55 | 72.22 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.82 | +0.02 | +0.14 | 14.82 | 14.92 | 14.75 | 14.84 | |
| BLACKBERRY ORD | USD | 8.43 | -0.01 | -0.13 | 8.42 | 8.43 | 8.35 | 8.81 | |
| BlackRock Ord Shs | USD | 1 095.15 | -3.23 | -0.29 | 1 094.25 | 1 096.12 | 1 091.04 | 1 104.19 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 22.77 | +0.31 | +1.38 | 22.62 | 22.73 | 22.27 | 23.68 | |
| Blackstone Group Ord Shs C. | USD | 128.10 | +0.03 | +0.02 | 128.07 | 128.16 | 127.19 | 128.91 | |
| Blackstone Mortgage Trust . | USD | 14.26 | -0.71 | -4.74 | 14.25 | 14.27 | 14.11 | 14.71 | |
| Blend Labs Ord Shs Class A | USD | 1.72 | -0.03 | -1.71 | 1.72 | 1.73 | 1.71 | 1.78 | |
| Block Inc | USD | 81.11 | -1.48 | -1.79 | 81.07 | 81.13 | 80.79 | 83.14 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 214.68 | +7.56 | +3.65 | 214.25 | 215.12 | 207.83 | 235.49 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.65 | -0.14 | -1.30 | 10.65 | 10.66 | 10.62 | 10.90 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 10.27 | +0.11 | +1.08 | 10.27 | 10.28 | 10.15 | 10.40 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 213.53 | -7.37 | -3.34 | 213.45 | 213.78 | 212.64 | 221.50 | |
| Boise Cascade Ord Shs | USD | 76.10 | +0.72 | +0.96 | 75.92 | 76.10 | 75.00 | 76.78 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 0.83 | -0.03 | -3.49 | 0.83 | 0.86 | 0.83 | 0.86 | |
| Boot Barn Holdings Ord Shs | USD | 151.39 | -2.99 | -1.93 | 150.48 | 151.29 | 149.72 | 152.69 | |
| Booz Allen Hamilton Holdin. | USD | 67.97 | -0.34 | -0.50 | 67.93 | 68.08 | 66.86 | 68.77 | |
| BORGWARNER INC (BWA) | USD | 63.28 | -1.13 | -1.75 | 63.26 | 63.34 | 62.85 | 65.00 | |
| Borr Drilling Ltd. | USD | 3.97 | -0.03 | -0.63 | 3.96 | 3.97 | 3.93 | 4.04 | |
| Boston Beer Company Inc. | USD | 181.29 | -4.02 | -2.17 | 180.53 | 181.36 | 180.02 | 183.65 | |
| Boston Omaha Ord Shs Class. | USD | 14.07 | +0.02 | +0.14 | 13.91 | 14.08 | 13.94 | 14.07 | |
| BOSTON PPTY STK | USD | 70.96 | -0.71 | -0.99 | 70.88 | 71.03 | 70.58 | 71.63 | |
| BOSTON SCIENTIFIC DL-01 | USD | 44.73 | -1.27 | -2.76 | 44.71 | 44.73 | 44.72 | 45.84 | |
| BOX CL A ORD | USD | 31.09 | +0.03 | +0.10 | 31.08 | 31.10 | 30.69 | 31.46 | |
| BOYD GAMING ORD | USD | 85.12 | -1.93 | -2.22 | 85.03 | 85.13 | 84.46 | 86.67 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 44.27 | +0.05 | +0.10 | 44.25 | 44.26 | 44.03 | 44.56 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.32 | -0.01 | -0.30 | 2.32 | 2.33 | 2.30 | 2.34 | |
| Brandywine Realty Trust RE. | USD | 3.05 | -0.01 | -0.16 | 3.04 | 3.05 | 3.04 | 3.07 | |
| Brasilagro - Cia Bras de P. | USD | 3.72 | +0.01 | +0.27 | 3.65 | 3.78 | 3.69 | 3.73 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.23 | -0.18 | -7.47 | 2.23 | 2.24 | 2.21 | 2.42 | |
| BRC Ord Shs Class A | USD | 1.020 | -0.005 | -0.49 | 1.020 | 1.030 | 1.015 | 1.090 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 4.92 | -0.08 | -1.50 | 4.91 | 4.92 | 4.85 | 4.98 | |
| Brinker International Inc. | USD | 209.03 | -0.83 | -0.40 | 208.96 | 209.47 | 207.64 | 210.35 | |
| Bristol-Myers Squibb Co. | USD | 64.22 | -0.64 | -0.99 | 64.22 | 64.24 | 63.53 | 65.66 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.33 | -0.36 | -0.58 | 61.32 | 61.34 | 60.32 | 61.37 | |
| Brixmor Property Group REI. | USD | 31.34 | -0.17 | -0.52 | 31.32 | 31.34 | 31.18 | 31.53 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 153.81 | -0.96 | -0.62 | 153.55 | 153.97 | 152.68 | 154.79 | |
| Brookfield Asset Managemen. | USD | 48.22 | +0.26 | +0.54 | 48.18 | 48.23 | 47.76 | 48.22 | |
| Brookfield Infrastructure . | USD | 42.77 | +0.18 | +0.42 | 42.77 | 42.82 | 42.15 | 45.21 | |
| Brookfield Infrastructure . | USD | 41.96 | -0.43 | -1.01 | 41.94 | 42.05 | 41.42 | 42.28 | |
| Brookfield Ord Shs Class A | USD | 42.36 | +0.33 | +0.79 | 42.36 | 42.38 | 41.81 | 42.39 | |
| Brookfield Renewable Corp | USD | 33.09 | -0.05 | -0.15 | 33.10 | 33.18 | 32.84 | 33.93 | |
| Brookfield Renewable Partn. | USD | 32.61 | -0.05 | -0.15 | 32.56 | 32.63 | 32.36 | 33.46 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.09 | +0.19 | +2.41 | 8.08 | 8.09 | 8.03 | 8.17 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 70.39 | -0.48 | -0.68 | 70.34 | 70.47 | 69.28 | 70.90 | |
| BROWN FORMAN CL B ORD | USD | 28.76 | -0.08 | -0.26 | 28.74 | 28.76 | 28.43 | 28.85 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 30.60 | -1.26 | -3.95 | 30.42 | 30.70 | 30.23 | 31.16 | |
| Build A Bear Workshop Ord . | USD | 35.01 | -0.26 | -0.74 | 34.95 | 35.13 | 34.52 | 35.26 | |
| Builders FirstSource Ord S. | USD | 65.98 | -0.03 | -0.05 | 65.91 | 66.00 | 65.11 | 66.81 | |
| Bullish Ord Shs | USD | 20.70 | -1.89 | -8.37 | 20.62 | 20.68 | 20.55 | 22.21 | |
| Bunge Global Ord Shs | USD | 104.99 | -0.09 | -0.08 | 104.90 | 105.07 | 104.41 | 107.04 | |
| Butterfly Network Ord Shs . | USD | 7.40 | -0.78 | -9.49 | 7.39 | 7.40 | 7.35 | 8.04 | |
| BWX Technologies Ord Shs | USD | 166.40 | +0.81 | +0.49 | 165.88 | 167.07 | 164.71 | 169.64 | |
| C3 ai Ord Shs Class A | USD | 9.19 | +0.12 | +1.32 | 9.18 | 9.19 | 9.05 | 9.49 | |
| Cadre Holdings Ord Shs | USD | 30.44 | -0.06 | -0.20 | 30.27 | 30.64 | 30.17 | 30.89 | |
| CAE Ord Shs | USD | 25.71 | -0.12 | -0.48 | 25.69 | 25.73 | 25.58 | 25.89 | |
| Caledonia Mining Ord Shs | USD | 18.43 | -0.45 | -2.36 | 18.24 | 18.50 | 18.09 | 18.50 | |
| California Water Service G. | USD | 51.13 | +0.63 | +1.25 | 51.03 | 51.21 | 50.32 | 51.40 | |
| CALIX NETWORKS ORD | USD | 35.33 | +0.15 | +0.43 | 35.29 | 35.38 | 35.05 | 35.79 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 109.27 | -4.02 | -3.55 | 109.10 | 109.34 | 108.97 | 112.61 | |
| CAMECO CORP. | USD | 85.11 | -3.12 | -3.54 | 85.01 | 85.24 | 83.93 | 91.38 | |
| CAMECO CORP. | USD | 80.01 | +4.19 | +5.53 | 73.97 | 74.28 | 78.05 | 80.01 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.21 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 22.05 | -0.04 | -0.16 | 22.04 | 22.05 | 21.74 | 22.11 | |
| Camping World Holdings Ord. | USD | 6.22 | -0.08 | -1.27 | 6.21 | 6.22 | 6.18 | 6.44 | |
| Canadian Imperial Bank of . | USD | 118.64 | +0.37 | +0.31 | 118.53 | 118.63 | 117.87 | 119.07 | |
| Canadian National Railway . | USD | 127.53 | +0.40 | +0.31 | 127.52 | 127.66 | 126.37 | 127.81 | |
| Canadian Pacific Kansas Ci. | USD | 88.72 | +0.56 | +0.64 | 88.70 | 88.82 | 87.41 | 88.81 | |
| Cango American Depositary . | USD | 1.38 | -0.05 | -3.43 | 1.38 | 1.41 | 1.38 | 1.45 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 208.06 | -2.09 | -0.99 | 207.91 | 208.03 | 207.45 | 210.84 | |
| Capri Holdings Ord Shs | USD | 15.86 | -0.03 | -0.19 | 15.85 | 15.86 | 15.73 | 15.99 | |
| CARDINAL HEALTH ORD | USD | 228.21 | +1.14 | +0.50 | 227.94 | 228.23 | 225.86 | 229.96 | |
| CareTrust Reit Ord Shs | USD | 41.41 | -0.23 | -0.55 | 41.40 | 41.42 | 40.94 | 41.63 | |
| Carlisle Companies Ord Shs | USD | 355.42 | -14.47 | -3.91 | 353.74 | 356.44 | 352.02 | 366.96 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 57.73 | -0.97 | -1.66 | 57.59 | 57.76 | 57.28 | 58.51 | |
| Carnival Corp. | USD | 27.64 | -0.14 | -0.49 | 27.63 | 27.64 | 27.28 | 27.87 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 39.7282 | -0.3918 | -0.98 | 39.6900 | 40.0800 | 39.7021 | 40.9000 | |
| Carrier Global Ord Shs | USD | 62.34 | +0.95 | +1.55 | 62.31 | 62.35 | 61.23 | 62.69 | |
| Carters Ord Shs | USD | 37.75 | -0.04 | -0.11 | 37.49 | 37.85 | 35.44 | 38.81 | |
| Carvana Co. | USD | 60.01 | -1.43 | -2.33 | 59.98 | 60.02 | 59.86 | 63.28 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 816.03 | +6.89 | +0.85 | 815.58 | 816.25 | 807.31 | 844.99 | |
| Cava Group Ord Shs | USD | 66.16 | -0.28 | -0.42 | 66.02 | 66.23 | 65.56 | 66.62 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 303.45 | +6.93 | +2.34 | 303.19 | 303.71 | 287.76 | 308.18 | |
| CBRE Group Inc | USD | 146.85 | -2.61 | -1.75 | 146.58 | 146.87 | 145.17 | 150.49 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 47.35 | +0.07 | +0.15 | 47.36 | 47.38 | 47.09 | 47.79 | |
| Celanese Ord Shs | USD | 43.47 | -1.35 | -3.00 | 43.38 | 43.56 | 42.73 | 45.34 | |
| Celestica Ord Shs | USD | 347.00 | -5.59 | -1.59 | 346.60 | 347.69 | 345.57 | 374.50 | |
| CEMEX ADR | USD | 11.80 | -0.14 | -1.13 | 11.79 | 11.80 | 11.72 | 11.90 | |
| Cenovus Energy Aktie | USD | 30.11 | -0.21 | -0.69 | 30.11 | 30.13 | 29.88 | 30.77 | |
| Centene Ord Shs | USD | 61.09 | +0.25 | +0.41 | 61.06 | 61.13 | 60.49 | 61.40 | |
| CenterPoint Energy Ord Shs | USD | 42.32 | +0.17 | +0.40 | 42.30 | 42.33 | 41.87 | 42.35 | |
| Centerra Gold Ord Shs | USD | 17.42 | -0.90 | -4.91 | 17.40 | 17.41 | 17.17 | 18.31 | |
| Central Puerto SA | USD | 15.42 | -0.08 | -0.52 | 15.16 | 15.44 | 15.17 | 15.97 | |
| CENTRUS ENERGY CL A ORD | USD | 174.55 | -2.20 | -1.24 | 173.11 | 174.86 | 173.65 | 181.83 | |
| Century Communities Inc. | USD | 67.97 | -0.60 | -0.88 | 67.42 | 67.83 | 66.52 | 69.37 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 125.03 | -0.75 | -0.59 | 124.84 | 125.06 | 124.19 | 127.55 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.36 | -0.13 | -2.37 | 5.33 | 5.36 | 5.33 | 5.65 | |
| Charles Schwab DS Each Rep. | USD | 17.41 | -0.03 | -0.14 | 17.30 | 17.55 | 17.36 | 17.46 | |
| CHARLES SCHWAB ORD | USD | 104.76 | +0.43 | +0.41 | 104.70 | 104.79 | 104.12 | 105.09 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 13.43 | +0.10 | +0.75 | 13.41 | 13.45 | 13.29 | 13.55 | |
| CHEGG INC. | USD | 1.02 | -0.04 | -3.33 | 1.01 | 1.02 | 1.00 | 1.06 | |
| Chemed Corp. | USD | 531.92 | -2.87 | -0.54 | 524.55 | 532.35 | 522.49 | 532.02 | |
| CHEMOURS ORD | USD | 16.56 | -0.56 | -3.24 | 16.53 | 16.58 | 16.18 | 17.15 | |
| CHENIERE ENERGY ORD | USD | 260.99 | +2.93 | +1.14 | 260.87 | 261.05 | 255.83 | 261.30 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 65.66 | +0.60 | +0.91 | 65.31 | 66.66 | 64.75 | 65.86 | |
| Cherry Hill Mortgage Inves. | USD | 2.32 | +0.07 | +2.89 | 2.31 | 2.32 | 2.26 | 2.33 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 193.00 | +0.69 | +0.36 | 192.97 | 193.04 | 191.54 | 195.56 | |
| Chewy Inc. | USD | 22.41 | -0.41 | -1.80 | 22.40 | 22.42 | 22.34 | 22.98 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 0.06 | -0.01 | -18.88 | 0.06 | 0.06 | 0.06 | 0.07 | |
| China Yuchai International. | USD | 46.65 | -1.67 | -3.46 | 46.49 | 48.16 | 46.65 | 49.01 | |
| Chipotle Mexican Grill Inc. | USD | 37.60 | -0.93 | -2.40 | 37.58 | 37.60 | 37.32 | 38.45 | |
| ChowChow Cloud Internation. | USD | 0.3471 | -0.0149 | -4.12 | 0.3262 | 0.3770 | 0.3421 | 0.3676 | |
| Chubb Ord Shs | USD | 351.01 | +0.86 | +0.25 | 350.95 | 351.28 | 347.20 | 351.62 | |
| Church And Dwight Ord Shs | USD | 98.11 | +0.43 | +0.44 | 98.02 | 98.25 | 94.88 | 98.95 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.00 | -0.01 | -1.28 | 1.00 | 1.00 | 0.98 | 1.02 | |
| CIENA CORP. | USD | 381.70 | +9.63 | +2.59 | 380.40 | 381.61 | 374.38 | 401.00 | |
| Cigna Corp. | USD | 281.67 | -5.99 | -2.08 | 281.49 | 281.74 | 280.88 | 287.35 | |
| Cinemark Holdings Ord Shs | USD | 35.67 | -0.48 | -1.33 | 35.67 | 35.69 | 35.22 | 36.84 | |
| CION Investment Ord Shs | USD | 5.905 | -0.005 | -0.08 | 5.890 | 5.910 | 5.875 | 6.040 | |
| Circle Internet Group Ord . | USD | 60.03 | -4.21 | -6.55 | 59.88 | 60.07 | 59.46 | 63.51 | |
| Citigroup Inc. | USD | 133.09 | +0.77 | +0.58 | 132.97 | 133.01 | 131.94 | 135.44 | |
| Citizens Financial Group O. | USD | 71.57 | -0.16 | -0.22 | 71.53 | 71.59 | 71.24 | 72.31 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 314.43 | -2.72 | -0.86 | 314.48 | 315.47 | 313.41 | 317.74 | |
| Clear Secure Inc. | USD | 54.34 | -1.76 | -3.14 | 54.19 | 54.47 | 53.98 | 56.04 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.96 | +0.06 | +1.59 | 3.85 | 4.02 | 3.88 | 3.96 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 31.79 | +0.06 | +0.19 | 31.71 | 31.79 | 31.59 | 32.20 | |
| Cleveland Cliffs Ord Shs | USD | 11.81 | +0.18 | +1.50 | 11.80 | 11.81 | 11.49 | 11.86 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.780 | -0.020 | -0.71 | 2.710 | 2.800 | 2.780 | 2.850 | |
| CLOROX ORD | USD | 95.50 | -1.23 | -1.27 | 95.41 | 95.56 | 94.20 | 96.27 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 276.50 | -6.89 | -2.43 | 276.36 | 276.84 | 276.50 | 293.80 | |
| CMB.TECH ORD SHS | USD | 16.24 | +0.23 | +1.44 | 16.23 | 16.25 | 16.09 | 16.29 | |
| CMS ENERGY ORD | USD | 72.48 | +0.22 | +0.30 | 72.46 | 72.53 | 71.54 | 72.56 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.95 | -0.02 | -0.48 | 4.90 | 5.15 | 4.81 | 5.18 | |
| Cnx Resources Ord Shs | USD | 34.54 | -0.07 | -0.19 | 34.52 | 34.56 | 33.75 | 34.69 | |
| Coca-Cola Co. | USD | 87.54 | -0.95 | -1.07 | 87.54 | 87.56 | 86.82 | 87.88 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 108.24 | -0.88 | -0.81 | 108.39 | 108.79 | 107.42 | 109.09 | |
| COEUR D ALENE ORD | USD | 14.77 | -0.64 | -4.12 | 14.75 | 14.77 | 14.51 | 15.15 | |
| Cohen & Steers Quality Inc. | USD | 12.52 | -0.05 | -0.40 | 12.52 | 12.53 | 12.49 | 12.62 | |
| Cohen and Steers Infrastru. | USD | 27.79 | -0.04 | -0.13 | 27.71 | 28.15 | 27.70 | 27.90 | |
| Colgate Palmolive | USD | 90.78 | -0.82 | -0.90 | 90.79 | 90.86 | 89.68 | 91.48 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 19.19 | -1.49 | -7.21 | 19.14 | 19.24 | 19.09 | 21.60 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 751.78 | +53.94 | +3.18 | 1 745.27 | 1 754.78 | 1 718.59 | 1 803.35 | |
| Commercial Metals Co. | USD | 68.92 | +0.51 | +0.75 | 68.83 | 68.98 | 67.96 | 68.95 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.17 | - | +0.04 | 2.17 | 2.18 | 2.16 | 2.18 | |
| Compania Cervecerias Unida. | USD | 11.45 | -0.24 | -2.01 | 11.40 | 11.58 | 11.45 | 11.53 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 2.69 | -0.11 | -3.76 | 2.67 | 2.68 | 2.64 | 2.86 | |
| COMSTOCK RESOURCES ORD | USD | 12.92 | +0.22 | +1.71 | 12.90 | 12.92 | 12.68 | 12.92 | |
| CONAGRA FOODS ORD | USD | 14.75 | -0.29 | -1.90 | 14.74 | 14.75 | 14.67 | 14.91 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 45.68 | -1.31 | -2.78 | 45.56 | 45.80 | 45.24 | 46.76 | |
| ConocoPhillips | USD | 118.50 | -0.53 | -0.45 | 118.49 | 118.57 | 117.83 | 120.05 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 109.48 | -0.19 | -0.17 | 109.44 | 109.55 | 108.27 | 109.69 | |
| CONSTELLATION BRANDS | USD | 129.80 | -0.58 | -0.44 | 129.62 | 129.86 | 129.47 | 130.42 | |
| CONSTELLIUM SE CL A ORD | USD | 27.67 | -0.90 | -3.15 | 27.62 | 27.71 | 27.35 | 29.07 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 141.88 | -0.35 | -0.25 | 141.45 | 142.01 | 141.14 | 143.12 | |
| Core Laboratories Ord Shs | USD | 10.37 | +0.02 | +0.19 | 10.32 | 10.37 | 10.23 | 10.69 | |
| Core Scientific Tranche 1 . | USD | 14.74 | -0.32 | -2.12 | 14.50 | 14.61 | 14.37 | 16.25 | |
| Core Scientific Tranche 2 . | USD | 22.08 | +4.16 | +23.21 | 21.22 | 21.53 | 22.65 | 22.65 | |
| Corebridge Financial Ord S. | USD | 31.62 | -0.34 | -1.06 | 31.60 | 31.61 | 31.45 | 32.30 | |
| CORECIVIC ORD | USD | 29.76 | -0.04 | -0.13 | 29.70 | 29.84 | 29.57 | 30.49 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 141.33 | +6.11 | +4.52 | 141.21 | 141.60 | 138.50 | 146.64 | |
| Corpay Ord Shs | USD | 383.27 | -6.85 | -1.76 | 382.83 | 383.71 | 381.51 | 388.26 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 79.57 | -9.77 | -10.94 | 79.48 | 79.63 | 79.39 | 84.14 | |
| Costamare Inc | USD | 15.45 | -0.07 | -0.45 | 15.44 | 15.48 | 15.21 | 15.65 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.69 | -0.01 | -0.37 | 2.68 | 2.69 | 2.66 | 2.74 | |
| Coupang Ord Shs Class A | USD | 16.17 | +0.08 | +0.50 | 16.17 | 16.18 | 15.94 | 16.46 | |
| Coursera Ord Shs | USD | 5.15 | -0.12 | -2.28 | 5.14 | 5.15 | 5.08 | 5.29 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.20 | +0.03 | +0.27 | 11.20 | 11.21 | 11.10 | 11.41 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 95.50 | -0.51 | -0.53 | 95.40 | 95.60 | 94.12 | 96.23 | |
| Crown Castle International. | USD | 75.43 | -1.08 | -1.41 | 75.40 | 75.46 | 75.27 | 76.48 | |
| Crown Holdings Ord Shs | USD | 117.37 | -1.00 | -0.84 | 117.03 | 117.90 | 116.00 | 117.84 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 26.72 | -0.95 | -3.43 | 26.58 | 26.74 | 26.61 | 27.51 | |
| CS Disco Inc | USD | 3.88 | -0.09 | -2.15 | 3.79 | 3.84 | 3.88 | 3.97 | |
| CTO Realty Growth Ord Shs | USD | 21.73 | -0.14 | -0.64 | 21.72 | 21.76 | 21.55 | 21.92 | |
| CubeSmart REIT Ord Shs | USD | 41.03 | -0.21 | -0.51 | 41.03 | 41.04 | 40.64 | 42.06 | |
| Cullen Frost Bankers Ord S. | USD | 165.02 | +1.53 | +0.93 | 164.86 | 165.17 | 164.18 | 165.73 | |
| CULP INC | USD | 3.53 | -0.01 | -0.28 | 3.47 | 3.57 | 3.53 | 3.54 | |
| CUMMINS ORD | USD | 639.20 | +6.22 | +0.98 | 638.61 | 639.78 | 629.34 | 651.72 | |
| Curbline Properties Ord Sh. | USD | 30.54 | -0.04 | -0.13 | 30.47 | 30.53 | 30.33 | 30.65 | |
| Curtiss Wright Ord Shs | USD | 718.82 | +2.16 | +0.30 | 715.70 | 719.98 | 710.97 | 734.94 | |
| CVR Energy Ord Shs | USD | 36.53 | -1.55 | -4.07 | 36.44 | 36.62 | 36.38 | 38.87 | |
| CVS HEALTH ORD | USD | 105.15 | -0.07 | -0.07 | 105.14 | 105.18 | 104.18 | 105.77 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 143.39 | -2.14 | -1.47 | 143.34 | 143.62 | 142.83 | 145.38 | |
| D Wave Quantum Ord Shs | USD | 18.11 | +0.13 | +0.72 | 18.10 | 18.12 | 17.84 | 18.92 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.4500 | -0.2100 | -4.51 | 4.4500 | 4.4600 | 4.3700 | 4.5900 | |
| DANA HOLDING ORD | USD | 26.24 | -0.83 | -3.05 | 26.19 | 26.24 | 26.09 | 27.39 | |
| Danaher Ord Shs | USD | 194.20 | -1.97 | -1.00 | 193.89 | 194.18 | 193.64 | 198.58 | |
| Danaos Ord Shs | USD | 140.93 | -1.14 | -0.80 | 139.37 | 141.99 | 140.93 | 143.48 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 12.02 | -0.10 | -0.78 | 11.98 | 12.07 | 11.80 | 12.09 | |
| DARDEN REST STK | USD | 204.95 | -2.03 | -0.98 | 204.88 | 205.18 | 202.05 | 206.12 | |
| Darling Ingredients Inc. | USD | 60.99 | -0.01 | -0.02 | 60.97 | 61.05 | 60.57 | 62.34 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 99.11 | -0.58 | -0.58 | 99.02 | 99.17 | 97.91 | 99.73 | |
| DEERE ORD | USD | 595.46 | -4.01 | -0.67 | 594.83 | 595.99 | 590.63 | 602.61 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 59.82 | +0.67 | +1.13 | 59.14 | 60.70 | 58.73 | 60.00 | |
| Dell Technologies Ord Shs . | USD | 406.64 | +1.83 | +0.45 | 406.06 | 407.09 | 401.09 | 431.43 | |
| Delta Air Lines Inc. | USD | 88.22 | -0.37 | -0.42 | 88.14 | 88.16 | 87.41 | 88.58 | |
| Deluxe Ord Shs | USD | 25.69 | -0.29 | -1.12 | 25.65 | 25.73 | 25.49 | 25.85 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 2.79 | -0.13 | -4.45 | 2.78 | 2.79 | 2.75 | 2.97 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 22.56 | -0.95 | -4.02 | 22.46 | 22.72 | 22.25 | 23.40 | |
| DEUTSCHE BANK | USD | 36.55 | -0.48 | -1.30 | 36.55 | 36.56 | 36.22 | 36.65 | |
| DEVON ENERGY ORD | USD | 44.27 | +0.10 | +0.23 | 44.27 | 44.28 | 43.98 | 44.65 | |
| DHT Holdings Ord Shs | USD | 18.80 | +0.25 | +1.32 | 18.77 | 18.81 | 18.63 | 18.99 | |
| DIAGEO ADR REP 4 ORD | USD | 88.16 | -0.90 | -1.01 | 88.15 | 88.19 | 87.38 | 88.38 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.21 | +0.04 | +23.47 | 0.23 | 0.29 | |||
| DIANA SHIPPING ORD | USD | 2.39 | +0.09 | +3.70 | 2.39 | 2.40 | 2.32 | 2.42 | |
| Dicks Sporting Ord Shs | USD | 197.66 | -2.26 | -1.13 | 197.35 | 197.78 | 196.90 | 200.07 | |
| Diebold Nixdorf Inc | USD | 72.47 | +1.21 | +1.70 | 71.94 | 72.44 | 70.67 | 73.34 | |
| Digital Realty Pref Shs Se. | USD | 19.7327 | +0.0277 | +0.14 | 19.4100 | 19.7400 | 19.7000 | 19.7327 | |
| Digital Realty Trust REIT . | USD | 191.36 | -1.84 | -0.95 | 190.80 | 191.01 | 190.73 | 195.88 | |
| DigitalOcean Holdings Inc. | USD | 118.00 | -2.23 | -1.85 | 117.90 | 118.38 | 118.00 | 129.35 | |
| DILLARDS CL A ORD | USD | 598.36 | -3.96 | -0.66 | 593.45 | 599.76 | 593.98 | 605.38 | |
| DINEEQUITY ORD | USD | 35.38 | -0.63 | -1.74 | 35.29 | 35.46 | 35.24 | 36.76 | |
| Direxion Daily Financial B. | USD | 33.05 | +0.32 | +0.98 | 33.05 | 33.07 | 32.64 | 33.29 | |
| Direxion Daily FTSE China . | USD | 31.94 | -0.54 | -1.65 | 31.92 | 31.93 | 31.61 | 32.01 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.02 | -0.04 | -0.31 | 13.01 | 13.03 | 12.92 | 13.14 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 58.08 | +6.30 | +12.17 | 57.86 | 58.22 | 54.61 | 58.95 | |
| Dole Ord Shs | USD | 14.10 | -0.22 | -1.50 | 14.09 | 14.10 | 13.99 | 14.19 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 126.26 | -1.25 | -0.98 | 126.14 | 126.44 | 125.50 | 126.86 | |
| DOMINION ENERGY ORD | USD | 69.77 | +0.04 | +0.06 | 69.78 | 69.80 | 69.22 | 69.88 | |
| Dominos Pizza Inc. | USD | 345.50 | -6.75 | -1.92 | 344.96 | 345.47 | 342.96 | 347.95 | |
| Donaldson Ord Shs | USD | 92.80 | +0.14 | +0.15 | 92.91 | 93.19 | 92.02 | 93.42 | |
| Donnelley Financial Soluti. | USD | 47.19 | +0.16 | +0.33 | 46.98 | 47.42 | 46.03 | 47.66 | |
| DoorDash Inc. | USD | 194.57 | -2.97 | -1.50 | 194.38 | 194.77 | 193.99 | 198.47 | |
| Dorian LPG LTD | USD | 46.87 | +0.63 | +1.36 | 46.58 | 47.02 | 46.40 | 47.08 | |
| DoubleVerify Holdings Ord . | USD | 10.97 | -0.08 | -0.68 | 10.96 | 10.97 | 10.90 | 11.15 | |
| Douglas Elliman Ord Shs | USD | 1.71 | -0.01 | -0.58 | 1.70 | 1.71 | 1.69 | 1.71 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.98 | -0.07 | -0.54 | 11.96 | 11.97 | 11.94 | 12.07 | |
| Dover Ord Shs | USD | 204.40 | +0.34 | +0.16 | 204.33 | 204.56 | 203.26 | 205.68 | |
| Dow Ord Shs | USD | 29.86 | -0.23 | -0.76 | 29.84 | 29.86 | 29.60 | 30.25 | |
| Doximity Ord Shs Class A | USD | 20.81 | -0.43 | -2.02 | 20.75 | 20.80 | 20.73 | 21.36 | |
| DR REDDYS LABORATORIES ADR. | USD | 11.76 | -0.08 | -0.63 | 11.75 | 11.76 | 11.74 | 11.86 | |
| DRDGold Ltd | USD | 20.20 | -0.65 | -3.12 | 20.17 | 20.23 | 20.03 | 20.64 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 135.64 | -1.13 | -0.83 | 135.53 | 136.08 | 135.34 | 138.49 | |
| DTE ENERGY ORD | USD | 141.68 | -0.03 | -0.02 | 141.74 | 141.95 | 140.52 | 142.13 | |
| Ducommun Ord Shs | USD | 182.93 | -0.50 | -0.27 | 181.63 | 182.74 | 180.46 | 186.04 | |
| Duke Energy Ord Shs | USD | 126.03 | -0.24 | -0.19 | 126.04 | 126.08 | 124.63 | 126.08 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 65.76 | +0.33 | +0.50 | 65.71 | 65.90 | 65.50 | 66.85 | |
| DXC Technology Co. | USD | 11.43 | +0.19 | +1.69 | 11.42 | 11.43 | 11.08 | 11.82 | |
| Dynatrace Inc. | USD | 43.53 | -0.57 | -1.29 | 43.45 | 43.49 | 43.40 | 44.64 | |
| Dynex Capital REIT Ord Shs | USD | 12.67 | -0.15 | -1.17 | 12.67 | 12.68 | 12.63 | 12.85 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.85 | +0.01 | +0.26 | 3.84 | 3.85 | 3.80 | 3.88 | |
| EastGroup Properties REIT . | USD | 208.0 | -1.6 | -0.75 | 207.6 | 207.8 | 207.3 | 210.8 | |
| EASTMAN CHEMICAL | USD | 68.21 | -1.86 | -2.65 | 68.02 | 68.45 | 67.36 | 70.01 | |
| Eastman Kodak Ord Shs | USD | 8.30 | -0.07 | -0.84 | 8.29 | 8.30 | 8.22 | 8.47 | |
| EATON ORD | USD | 405.32 | +18.43 | +4.76 | 404.80 | 405.10 | 396.08 | 419.36 | |
| ECOLAB ORD | USD | 275.96 | -3.38 | -1.21 | 275.78 | 276.34 | 272.79 | 276.42 | |
| Ecopetrol ADR Representing. | USD | 16.99 | -0.05 | -0.29 | 16.98 | 17.01 | 16.87 | 17.31 | |
| EDISON INTERNATIONAL ORD | USD | 75.40 | -3.34 | -4.24 | 75.33 | 75.46 | 75.05 | 76.94 | |
| EDWARDS LIFESCIENCES ORD | USD | 85.70 | -1.22 | -1.40 | 85.69 | 85.75 | 85.70 | 86.98 | |
| Elanco Animal Health Inc. | USD | 25.91 | -0.55 | -2.08 | 25.91 | 25.93 | 25.77 | 26.46 | |
| Elastic Ord Shs | USD | 64.36 | +0.11 | +0.17 | 64.14 | 64.31 | 63.30 | 65.91 | |
| Eldorado Gold Corporation | USD | 30.25 | -2.49 | -7.61 | 30.22 | 30.28 | 29.70 | 31.72 | |
| Element Solutions Ord Shs | USD | 36.12 | +0.50 | +1.40 | 36.08 | 36.16 | 35.48 | 37.06 | |
| Elevance Health Ord Shs | USD | 376.18 | -0.22 | -0.06 | 375.76 | 376.36 | 373.16 | 378.52 | |
| ELF Beauty Ord Shs | USD | 82.68 | +0.42 | +0.51 | 82.32 | 82.83 | 81.94 | 84.11 | |
| ELI LILLY ORD | USD | 1 129.32 | -25.65 | -2.22 | 1 128.45 | 1 129.47 | 1119 | 1 148.98 | |
| Ellington Financial Ord Sh. | USD | 13.26 | -0.11 | -0.79 | 13.25 | 13.26 | 13.20 | 13.38 | |
| Embotelladora Andina ADR R. | USD | 22.70 | +0.32 | +1.45 | 22.70 | 24.69 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 35.19 | -0.08 | -0.23 | 35.36 | 35.77 | 35.19 | 35.92 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 810.90 | +8.53 | +1.06 | 811.34 | 813.28 | 807.85 | 839.99 | |
| Emergent BioSolutions Ord . | USD | 7.07 | -0.19 | -2.62 | 7.06 | 7.08 | 7.05 | 7.32 | |
| EMERSON ELECCO | USD | 149.13 | +0.49 | +0.33 | 149.09 | 149.26 | 147.96 | 150.37 | |
| Empire State Realty Trust . | USD | 5.08 | +0.08 | +1.50 | 5.07 | 5.08 | 5.08 | 5.25 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.24 | -0.20 | -0.35 | 55.24 | 55.25 | 54.80 | 55.57 | |
| Encore Energy Ord Shs | USD | 1.08 | -0.05 | -4.42 | 1.08 | 1.09 | 1.08 | 1.15 | |
| Endava Ltd | USD | 2.88 | -0.01 | -0.35 | 2.86 | 2.88 | 2.82 | 2.94 | |
| ENDEAVOUR SILVER ORD | USD | 7.43 | -0.35 | -4.44 | 7.42 | 7.43 | 7.31 | 7.66 | |
| Energizer Holdings Inc. | USD | 21.05 | +0.02 | +0.10 | 21.04 | 21.07 | 20.73 | 21.10 | |
| Energy Focus Inc. | USD | 3.05 | -0.06 | -1.93 | 3.05 | 3.15 | 3.05 | 3.15 | |
| ENERGY FUELS ORD | USD | 11.38 | -0.33 | -2.82 | 11.38 | 11.39 | 11.24 | 12.30 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 2.85 | +0.02 | +0.53 | 2.83 | 2.84 | 2.79 | 3.00 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 54.90 | -0.66 | -1.19 | 54.88 | 54.91 | 54.68 | 55.19 | |
| Ennis Ord Shs | USD | 21.54 | -0.12 | -0.55 | 21.46 | 21.53 | 21.37 | 21.58 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 108.59 | +0.56 | +0.52 | 108.59 | 108.64 | 107.82 | 109.69 | |
| Enterprise Products Partne. | USD | 37.65 | +0.09 | +0.25 | 37.65 | 37.68 | 37.25 | 37.69 | |
| ENTRAVISION COMMS A ORD | USD | 11.23 | -0.39 | -3.36 | 11.23 | 11.26 | 11.05 | 11.55 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 145.74 | +0.23 | +0.16 | 145.73 | 145.87 | 144.96 | 146.84 | |
| EPAM SYSTEMS ORD | USD | 104.55 | +0.89 | +0.85 | 104.42 | 104.82 | 100.68 | 106.37 | |
| EPR Properties REIT Ord Sh. | USD | 62.13 | -1.57 | -2.46 | 62.03 | 62.14 | 62.00 | 63.85 | |
| EQT ORD | USD | 52.66 | -0.05 | -0.09 | 52.65 | 52.66 | 52.33 | 53.02 | |
| Equinor ASA | USD | 40.63 | -0.11 | -0.26 | 40.63 | 40.66 | 40.45 | 40.94 | |
| EQUINOX GOLD ORD | USD | 8.98 | -0.43 | -4.57 | 8.98 | 8.99 | 8.83 | 9.25 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 66.55 | -0.57 | -0.85 | 66.57 | 66.61 | 66.37 | 66.95 | |
| Ero Copper Corp | USD | 26.41 | -0.64 | -2.37 | 26.39 | 26.51 | 26.13 | 26.93 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 86.30 | +0.71 | +0.83 | 86.08 | 86.31 | 84.65 | 87.49 | |
| ESS TECH ORD | USD | 0.76 | - | -0.01 | 0.74 | 0.76 | 0.76 | 0.78 | |
| Essential Properties Realt. | USD | 31.18 | -0.09 | -0.29 | 31.14 | 31.18 | 31.02 | 31.25 | |
| Essential Utilities Ord Sh. | USD | 40.19 | -0.16 | -0.40 | 40.18 | 40.23 | 40.00 | 40.37 | |
| ESSEX PROPERTY REIT | USD | 280.70 | -1.17 | -0.41 | 280.65 | 281.22 | 279.32 | 282.10 | |
| Estee Lauder Ord Shs Class. | USD | 83.88 | -1.00 | -1.18 | 83.83 | 83.92 | 83.14 | 84.76 | |
| Ethan Allen Interiors Inc. | USD | 22.71 | -0.20 | -0.87 | 22.63 | 22.68 | 21.98 | 22.75 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.26 | -0.08 | -3.22 | 2.25 | 2.26 | 2.21 | 2.37 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 318.04 | +5.17 | +1.65 | 317.74 | 318.44 | 314.56 | 319.90 | |
| Everest Reinsurance Group . | USD | 373.72 | -1.65 | -0.44 | 373.38 | 374.21 | 369.37 | 376.65 | |
| Evergy Ord Shs | USD | 83.24 | -0.01 | -0.01 | 83.27 | 83.29 | 82.52 | 83.35 | |
| EVERSOURCE ENERGY ORD | USD | 72.10 | -1.74 | -2.36 | 72.07 | 72.13 | 71.45 | 72.83 | |
| Everus Construction Group . | USD | 127.29 | +4.35 | +3.53 | 126.74 | 127.58 | 125.36 | 128.27 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 38.87 | +0.65 | +1.70 | 38.86 | 39.00 | 38.18 | 39.35 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.90 | -0.31 | -0.21 | 147.72 | 148.03 | 146.04 | 148.65 | |
| Exxon Mobil Corp. | USD | 152.81 | -4.16 | -2.65 | 152.78 | 152.84 | 152.14 | 155.37 | |
| Exzeo Group Ord Shs | USD | 15.7500 | -0.0400 | -0.25 | 15.4500 | 15.6800 | 15.4600 | 16.1100 | |
| F&G Annuities and Life Ord. | USD | 28.76 | -0.37 | -1.27 | 28.68 | 28.80 | 28.51 | 29.31 | |
| FABRINET ORD | USD | 442.8700 | +3.5400 | +0.81 | 441.3700 | 443.8200 | 432.7000 | 467.9800 | |
| Factset Research Systems I. | USD | 261.12 | -1.91 | -0.73 | 260.60 | 261.64 | 254.99 | 263.08 | |
| Fair Isaac Ord Shs | USD | 1 079.02 | -60.52 | -5.31 | 1 076.50 | 1 079.02 | 1 074.00 | 1 136.29 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.42 | -0.01 | -0.05 | 9.40 | 9.42 | 9.39 | 9.56 | |
| Fastly Inc. | USD | 21.49 | -0.07 | -0.30 | 21.42 | 21.52 | 21.31 | 22.32 | |
| Federal Agricultural Mortg. | USD | 221.33 | +1.03 | +0.47 | 219.92 | 221.75 | 215.52 | 224.19 | |
| Federal REIT Ord | USD | 125.26 | +1.17 | +0.94 | 125.22 | 125.50 | 124.42 | 126.27 | |
| Federated Hermes Ord Shs C. | USD | 59.59 | +0.12 | +0.20 | 59.33 | 60.36 | 57.84 | 60.59 | |
| FedEx Freight Holding Comp. | USD | 138.6050 | +1.0550 | +0.77 | 138.4700 | 138.6100 | 136.9350 | 140.4700 | |
| FEDEX ORD | USD | 308.51 | -0.04 | -0.01 | 308.21 | 308.71 | 307.93 | 311.45 | |
| FERRARI ORD | USD | 389.00 | -8.73 | -2.20 | 388.87 | 389.33 | 389.00 | 397.91 | |
| Fidelity National Financia. | USD | 51.48 | -0.58 | -1.11 | 51.45 | 51.54 | 51.41 | 52.03 | |
| FIDELITY NATIONAL INFORMAT. | USD | 44.79 | -1.22 | -2.64 | 44.76 | 44.81 | 44.68 | 45.61 | |
| Figma Ord Shs | USD | 23.8 | +0.1 | +0.21 | 23.8 | 23.8 | 23.1 | 25.0 | |
| FIGS Ord Shs Class A | USD | 10.59 | +0.10 | +0.91 | 10.58 | 10.59 | 10.43 | 10.76 | |
| FinVolution Group | USD | 4.83 | -0.06 | -1.21 | 4.83 | 4.84 | 4.83 | 4.94 | |
| First American Financial O. | USD | 75.09 | -0.44 | -0.58 | 74.97 | 75.25 | 74.66 | 75.50 | |
| First Horizon National Cor. | USD | 25.54 | +0.09 | +0.36 | 25.54 | 25.55 | 25.39 | 25.67 | |
| FIRST MAJESTIC SILVER ORD | USD | 14.98 | -0.72 | -4.56 | 14.97 | 14.98 | 14.83 | 15.41 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 48.64 | -0.07 | -0.14 | 48.62 | 48.66 | 48.16 | 48.73 | |
| FirstMark Horizon Acquisit. | USD | 10.03 | +0.01 | +0.10 | 10.01 | 10.03 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 9.14 | -0.04 | -0.44 | 9.07 | 9.14 | 9.00 | 9.30 | |
| Flagstar Financial Inc | USD | 14.17 | -0.08 | -0.56 | 14.16 | 14.17 | 14.07 | 14.37 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 31.06 | -0.04 | -0.13 | 30.97 | 31.10 | 30.81 | 31.18 | |
| FLEXION THERAPEUTICS ORD | USD | 24.6650 | -0.0300 | -0.12 | 24.1200 | 25.1700 | 24.6650 | 24.6900 | |
| Floor & Decor Holdings Inc. | USD | 57.04 | +1.74 | +3.14 | 56.99 | 57.08 | 54.83 | 58.90 | |
| Flotek Industries Inc | USD | 22.60 | -0.80 | -3.42 | 22.32 | 22.84 | 22.00 | 23.54 | |
| FLOWERS FOODS ORD | USD | 7.07 | -0.07 | -0.98 | 7.06 | 7.07 | 7.03 | 7.18 | |
| Flowserve Ord Shs | USD | 75.67 | +0.35 | +0.46 | 75.55 | 75.85 | 74.36 | 77.87 | |
| Fluor Corp. | USD | 49.7550 | -0.3150 | -0.63 | 49.7300 | 49.8300 | 49.3701 | 50.9400 | |
| Flutter Entertainment Ord . | USD | 101.59 | -0.54 | -0.53 | 101.50 | 101.69 | 101.44 | 103.80 | |
| FMC Corp | USD | 10.90 | -0.93 | -7.86 | 10.89 | 10.91 | 10.83 | 11.74 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.48 | -0.39 | -2.59 | 14.47 | 14.48 | 14.41 | 15.03 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.25 | -0.03 | -2.34 | 1.24 | 1.33 | 1.24 | 1.33 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.59 | -0.19 | -0.64 | 27.75 | 28.30 | 28.29 | 28.59 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.51 | +0.04 | +0.07 | 57.51 | 57.53 | 57.14 | 57.85 | |
| Fortive Ord Shs | USD | 58.89 | +0.41 | +0.70 | 58.89 | 58.91 | 57.63 | 58.90 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.43 | -0.34 | -3.88 | 8.42 | 8.43 | 8.29 | 8.62 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 20.90 | -0.62 | -2.88 | 20.84 | 21.56 | 20.90 | 21.86 | |
| Franklin Resources | USD | 33.87 | +0.70 | +2.11 | 33.86 | 33.91 | 33.18 | 34.64 | |
| FREEPORT MCMORAN COP & GLD. | USD | 61.77 | -1.67 | -2.63 | 61.74 | 61.77 | 60.97 | 63.38 | |
| Fresenius Medical Care ADR. | USD | 25.48 | -0.22 | -0.86 | 25.47 | 25.48 | 25.33 | 25.49 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 34.10 | +0.52 | +1.55 | 33.48 | 34.24 | 33.60 | 34.80 | |
| Frontline Plc | USD | 39.60 | +0.50 | +1.27 | 39.55 | 39.65 | 39.06 | 39.78 | |
| FS KKR Capital Ord Shs | USD | 10.50 | -0.07 | -0.62 | 10.49 | 10.50 | 10.49 | 10.64 | |
| FTC Solar Ord Shs | USD | 2.64 | +0.01 | +0.38 | 2.67 | 2.70 | 2.60 | 2.84 | |
| FuboTV Inc. | USD | 8.41 | -0.18 | -2.10 | 8.40 | 8.42 | 8.35 | 8.74 | |
| Fury Gold Mines Ord Shs | USD | 0.54 | -0.01 | -1.67 | 0.53 | 0.58 | 0.52 | 0.56 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.79 | -0.18 | -3.62 | 4.78 | 4.80 | 4.79 | 5.05 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.06 | -0.17 | -5.26 | 3.05 | 3.07 | 3.01 | 3.33 | |
| Galiano Gold Ord Shs | USD | 1.720 | -0.070 | -3.91 | 1.710 | 1.720 | 1.690 | 1.760 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.73 | -0.15 | -0.69 | 21.72 | 21.73 | 21.66 | 21.99 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 294.45 | -3.10 | -1.04 | 294.32 | 294.98 | 288.17 | 295.95 | |
| Garrett Motion Ord Shs | USD | 30.85 | -0.16 | -0.52 | 30.81 | 30.88 | 30.64 | 31.69 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.4800 | +0.7000 | +2.72 | 26.4600 | 26.5500 | 25.7300 | 27.3499 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 1.909 | +0.019 | +1.02 | 1.900 | 1.910 | 1.870 | 2.015 | |
| GE Vernova LLC | USD | 996.56 | +14.58 | +1.48 | 995.23 | 997.21 | 979.60 | 1 042.85 | |
| GEE Group Inc. | USD | 0.21 | - | +0.29 | 0.20 | 0.21 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 195.09 | +3.18 | +1.66 | 194.54 | 195.41 | 190.27 | 202.06 | |
| GENERAL DYNAMICS ORD | USD | 378.42 | -3.78 | -0.99 | 378.13 | 378.59 | 376.82 | 383.42 | |
| General Electric Co. | USD | 357.93 | +2.89 | +0.81 | 357.49 | 357.93 | 354.38 | 360.23 | |
| GENERAL MILLS ORD | USD | 36.10 | -0.33 | -0.89 | 36.10 | 36.12 | 35.87 | 36.39 | |
| General Motors Co. | USD | 87.85 | -0.56 | -0.63 | 87.84 | 87.87 | 87.06 | 88.67 | |
| Genesco Ord Shs | USD | 38.37 | -0.23 | -0.61 | 37.69 | 38.34 | 37.05 | 38.80 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1520 | -0.0003 | -0.20 | 0.1497 | 0.1520 | 0.1507 | 0.1580 | |
| Genius Sports Ord Shs | USD | 6.84 | -0.15 | -2.08 | 6.83 | 6.84 | 6.73 | 6.99 | |
| Genmab 10 Sponsored ADR Or. | USD | 28.50 | -0.14 | -0.49 | 28.48 | 28.50 | 28.24 | 28.63 | |
| Genpact Ord Shs | USD | 35.06 | -0.27 | -0.76 | 35.01 | 35.10 | 34.32 | 35.22 | |
| Genuine Parts Co. | USD | 125.05 | +0.22 | +0.18 | 124.97 | 125.12 | 123.40 | 125.77 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.86 | -0.10 | -1.00 | 9.86 | 9.87 | 9.82 | 9.98 | |
| Geo Group REIT Ord Shs | USD | 30.73 | +0.06 | +0.18 | 30.70 | 30.75 | 30.47 | 31.17 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.95 | -0.01 | -0.20 | 4.94 | 4.95 | 4.88 | 4.97 | |
| Getty Images Holdings Ord . | USD | 0.38 | - | -0.56 | 0.37 | 0.38 | 0.37 | 0.39 | |
| Getty Realty REIT Ord Shs | USD | 33.92 | -0.32 | -0.93 | 33.78 | 33.87 | 33.67 | 34.17 | |
| GigCapital2 Ord Shs | USD | 9.94 | +0.01 | +0.05 | 9.94 | 9.96 | 9.96 | 9.96 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 54.59 | +2.09 | +3.98 | 54.58 | 54.71 | 52.75 | 54.72 | |
| Ginkgo Bioworks Holdings I. | USD | 7.95 | -0.14 | -1.73 | 7.92 | 7.95 | 7.84 | 8.28 | |
| Global Business Travel Gro. | USD | 9.43 | +0.01 | +0.05 | 9.42 | 9.43 | 9.43 | 9.44 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 49.40 | +0.43 | +0.88 | 48.61 | 50.24 | 47.78 | 49.40 | |
| GLOBAL PAYMENTS ORD | USD | 84.44 | -2.41 | -2.77 | 84.32 | 84.43 | 84.11 | 86.25 | |
| Global Ship Lease Inc. | USD | 44.01 | -0.46 | -1.03 | 43.85 | 44.11 | 43.74 | 44.69 | |
| GLOBANT ORD | USD | 36.26 | -0.13 | -0.36 | 36.10 | 36.27 | 34.02 | 36.80 | |
| Globe Life Inc. | USD | 182.17 | -0.81 | -0.44 | 182.02 | 182.39 | 180.35 | 182.84 | |
| Globus Medical Ord Shs Cla. | USD | 78.09 | -2.17 | -2.70 | 78.07 | 78.22 | 77.14 | 79.41 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 78.59 | -20.74 | -20.88 | 78.34 | 78.60 | 73.10 | 79.72 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 32.22 | -1.31 | -3.91 | 32.21 | 32.22 | 31.88 | 33.10 | |
| GOLD RESOURCE ORD (GORO) | USD | 2.12 | -0.12 | -5.16 | 2.11 | 2.12 | 2.09 | 2.19 | |
| Gold Royalty Corp. | USD | 2.61 | -0.08 | -2.97 | 2.61 | 2.62 | 2.58 | 2.64 | |
| Golden Ocean Group Ltd | USD | 24.52 | +1.46 | +6.33 | 24.80 | 24.89 | 24.04 | 24.70 | |
| Goldman Sachs | USD | 1 019.17 | -5.70 | -0.56 | 1 018.29 | 1 019.17 | 1 008.60 | 1 042.89 | |
| Goldman Sachs BDC Ord Shs | USD | 8.63 | -0.04 | -0.40 | 8.62 | 8.63 | 8.62 | 8.75 | |
| GOLDMINING ORD | USD | 0.836 | -0.026 | -2.97 | 0.832 | 0.840 | 0.827 | 0.860 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.83 | +0.14 | +2.09 | 6.82 | 6.84 | 6.72 | 6.92 | |
| Granite Point Mortgage Tru. | USD | 1.35 | -0.01 | -0.37 | 1.33 | 1.37 | 1.33 | 1.36 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.01 | -0.06 | -1.35 | 3.99 | 4.01 | 3.96 | 4.06 | |
| Green Brick Partners Inc. | USD | 70.60 | +0.47 | +0.66 | 70.54 | 70.67 | 69.51 | 70.74 | |
| Greenbrier Ord Shs | USD | 49.61 | +0.53 | +1.08 | 49.58 | 49.74 | 49.02 | 49.61 | |
| Greif Ord Shs Class A | USD | 85.54 | -1.77 | -2.03 | 85.36 | 86.14 | 84.71 | 87.27 | |
| Griffon Corp. | USD | 86.59 | -1.31 | -1.49 | 86.39 | 86.76 | 86.28 | 88.33 | |
| Grindr Ord Shs | USD | 17.00 | +0.05 | +0.30 | 16.97 | 17.01 | 16.85 | 17.23 | |
| Group 1 Automotive Ord Shs | USD | 282.10 | -14.61 | -4.92 | 281.20 | 282.34 | 280.93 | 293.80 | |
| Grupo Supervielle ADR Repr. | USD | 9.76 | -0.29 | -2.89 | 9.74 | 9.78 | 9.63 | 10.19 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.73 | -0.34 | -0.65 | 51.73 | 51.75 | 51.38 | 51.95 | |
| GSX Techedu Inc. | USD | 1.82 | -0.02 | -1.15 | 1.81 | 1.82 | 1.81 | 1.88 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 50.30 | -0.15 | -0.29 | 50.14 | 50.41 | 49.86 | 51.43 | |
| H&R Block Aktie | USD | 43.19 | -1.10 | -2.48 | 43.12 | 43.19 | 42.10 | 43.55 | |
| Haemonetics Corp. | USD | 83.55 | -1.27 | -1.50 | 83.38 | 83.89 | 83.17 | 84.82 | |
| Hafnia Ord Shs | USD | 7.67 | -0.02 | -0.26 | 7.66 | 7.67 | 7.60 | 7.70 | |
| Hagerty Ord Shs Class A | USD | 11.42 | -0.10 | -0.87 | 11.37 | 11.50 | 11.34 | 11.61 | |
| Haleon PLC | USD | 9.88 | -0.24 | -2.32 | 9.87 | 9.88 | 9.85 | 9.94 | |
| Halliburton Co. | USD | 31.80 | +0.16 | +0.49 | 31.79 | 31.81 | 31.51 | 32.20 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 37.56 | -0.41 | -1.07 | 37.45 | 37.54 | 37.31 | 38.44 | |
| HARLEY DAVIDSON ORD | USD | 24.34 | -0.30 | -1.22 | 24.30 | 24.36 | 24.19 | 24.92 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.56 | -0.60 | -3.68 | 15.55 | 15.56 | 15.35 | 15.93 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 142.94 | -0.12 | -0.08 | 142.83 | 143.05 | 141.94 | 143.55 | |
| Haverty Furniture Companie. | USD | 24.72 | -0.32 | -1.26 | 24.38 | 24.91 | 24.52 | 24.99 | |
| Hawaiian Electric Industri. | USD | 13.09 | -0.11 | -0.80 | 13.08 | 13.10 | 13.05 | 13.27 | |
| Hawkeye 360 Ord Shs | USD | 20.78 | +0.14 | +0.65 | 20.65 | 21.09 | 20.27 | 21.19 | |
| HCA HOLDINGS ORD | USD | 395.99 | +0.20 | +0.05 | 395.87 | 396.07 | 391.38 | 396.49 | |
| HCI Group Ord Shs | USD | 177.4 | -4.6 | -2.53 | 177.0 | 178.0 | 176.2 | 181.7 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.86 | -0.28 | -1.16 | 23.86 | 23.87 | 23.81 | 24.04 | |
| Healthcare Realty Trust Or. | USD | 21.04 | -0.49 | -2.28 | 21.04 | 21.05 | 21.01 | 21.66 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 14.12 | -0.82 | -5.46 | 14.11 | 14.12 | 13.94 | 14.73 | |
| HEICO ORD | USD | 355.79 | +1.62 | +0.46 | 355.07 | 356.12 | 352.96 | 357.37 | |
| HEICO Ord Shs Class A | USD | 255.8 | -0.4 | -0.14 | 256.3 | 257.6 | 253.1 | 257.4 | |
| Helmerich and Payne Inc | USD | 34.15 | +0.38 | +1.13 | 34.05 | 34.25 | 33.65 | 34.67 | |
| HERBALIFE ORD | USD | 12.24 | -0.20 | -1.61 | 12.23 | 12.26 | 12.06 | 12.33 | |
| Hercules Capital Ord Shs | USD | 16.37 | +0.43 | +2.70 | 16.36 | 16.38 | 16.31 | 16.59 | |
| Heritage Insurance Holding. | USD | 29.21 | -0.76 | -2.54 | 29.14 | 29.33 | 29.17 | 29.61 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 175.66 | -1.57 | -0.89 | 175.47 | 175.74 | 174.30 | 177.37 | |
| Hertz Global Holdings Inc . | USD | 0.75 | -0.04 | -4.86 | 0.73 | 0.78 | 0.75 | 0.80 | |
| Hewlett Packard Enterprise. | USD | 47.68 | +0.54 | +1.13 | 47.65 | 47.70 | 46.82 | 49.89 | |
| HEXCEL ORD | USD | 103.10 | +0.19 | +0.18 | 102.83 | 103.10 | 100.37 | 103.24 | |
| HF Sinclair Ord Shs | USD | 90.72 | -1.72 | -1.86 | 90.73 | 90.87 | 90.66 | 93.59 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 33.38 | -0.42 | -1.24 | 33.35 | 33.39 | 33.29 | 33.67 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 322.15 | +0.13 | +0.04 | 321.97 | 322.33 | 319.01 | 324.44 | |
| Hims & Hers Health Inc. | USD | 27.43 | +0.39 | +1.44 | 27.39 | 27.42 | 27.07 | 28.94 | |
| HIPPO HOLDINGS ORD | USD | 31.48 | -0.40 | -1.25 | 30.71 | 31.59 | 30.65 | 32.03 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 330.26 | -3.09 | -0.93 | 330.24 | 330.36 | 328.80 | 334.00 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 29.98 | -0.74 | -2.41 | 29.98 | 29.99 | 29.91 | 30.36 | |
| Honeywell International | USD | 240.91 | -1.00 | -0.41 | 240.73 | 241.06 | 238.02 | 241.64 | |
| Horace Mann Educators Ord . | USD | 52.01 | -0.01 | -0.01 | 51.89 | 52.03 | 51.45 | 52.11 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 25.18 | -0.19 | -0.75 | 25.18 | 25.19 | 25.02 | 25.27 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 25.23 | +0.14 | +0.54 | 25.22 | 25.23 | 25.14 | 25.39 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 63.86 | -1.01 | -1.56 | 63.71 | 63.94 | 63.50 | 64.88 | |
| Howmet Aerospace | USD | 280.74 | +3.46 | +1.25 | 280.17 | 280.60 | 278.00 | 284.00 | |
| HP ORD | USD | 26.90 | +0.04 | +0.15 | 26.90 | 26.91 | 26.05 | 26.97 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 106.16 | -0.93 | -0.87 | 106.14 | 106.19 | 105.26 | 106.90 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 230.10 | -3.00 | -1.29 | 229.52 | 230.43 | 219.50 | 238.00 | |
| Hudbay Minerals Ord Shs | USD | 22.59 | -0.16 | -0.70 | 22.60 | 22.62 | 22.16 | 22.63 | |
| HUMANA AKTIE | USD | 367.30 | +0.64 | +0.17 | 366.56 | 367.83 | 363.21 | 372.15 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 314.99 | -4.91 | -1.53 | 314.58 | 315.32 | 311.50 | 328.01 | |
| HUNTSMAN - HUN | USD | 9.91 | -2.16 | -17.90 | 9.89 | 9.91 | 9.72 | 11.00 | |
| HUYA ADR | USD | 2.44 | -0.04 | -1.57 | 2.44 | 2.45 | 2.44 | 2.48 | |
| HYATT HOTELS CL A ORD | USD | 171.96 | -4.72 | -2.67 | 171.87 | 172.11 | 170.81 | 176.15 | |
| Hyliion Holdings Ord Shs | USD | 3.59 | -0.03 | -0.83 | 3.58 | 3.59 | 3.52 | 3.79 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.31 | -0.03 | -2.24 | 1.30 | 1.31 | 1.29 | 1.32 | |
| IAMGOLD ORD | USD | 14.04 | -0.52 | -3.57 | 14.03 | 14.04 | 13.80 | 14.31 | |
| IBM Corp. | USD | 217.26 | -4.48 | -2.02 | 217.06 | 217.19 | 216.59 | 222.86 | |
| ICICI BK SA | USD | 30.10 | -0.17 | -0.55 | 30.09 | 30.10 | 29.98 | 30.17 | |
| Idaho Strategic Resources | USD | 28.2294 | -0.9706 | -3.32 | 27.8500 | 28.5000 | 27.5500 | 29.1400 | |
| IDEX Ord Shs | USD | 230.20 | -3.57 | -1.53 | 229.88 | 230.34 | 228.68 | 233.12 | |
| IHS Markit Ltd | USD | 27.34 | +0.35 | +1.30 | 27.08 | 27.66 | |||
| ILLINOIS TOOL WORKS | USD | 284.45 | +0.75 | +0.26 | 284.25 | 284.64 | 281.87 | 284.63 | |
| IMAX ORD | USD | 47.29 | -0.31 | -0.65 | 47.28 | 47.45 | 46.75 | 48.20 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.86 | -0.01 | -0.35 | 2.84 | 2.91 | 2.81 | 2.89 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 9.6850 | -0.2950 | -2.96 | 9.6700 | 9.6900 | 9.5699 | 10.2600 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.89 | -0.06 | -0.50 | 11.89 | 11.90 | 11.79 | 12.01 | |
| ING GROUP ADR (ING) | USD | 34.78 | -0.16 | -0.46 | 34.77 | 34.78 | 34.54 | 34.90 | |
| Ingersoll-Rand | USD | 82.16 | -2.17 | -2.57 | 82.07 | 82.23 | 79.56 | 82.93 | |
| INGREDION ORD SHS | USD | 98.78 | -1.56 | -1.55 | 98.72 | 98.90 | 98.72 | 100.56 | |
| Innovative Industrial Prop. | USD | 59.55 | -1.23 | -2.02 | 59.55 | 59.72 | 59.55 | 61.00 | |
| Innovex International Ord . | USD | 27.24 | +0.68 | +2.56 | 27.22 | 27.31 | 26.59 | 27.24 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 50.07 | -3.96 | -7.33 | 49.78 | 50.33 | 49.29 | 52.78 | |
| Inspire Medical Systems Or. | USD | 49.11 | -0.91 | -1.82 | 49.06 | 49.25 | 49.02 | 50.21 | |
| Inspired Entertainment Ord. | USD | 6.70 | -0.13 | -1.90 | 6.64 | 6.70 | 6.48 | 6.86 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 99.74 | -1.12 | -1.11 | 99.61 | 99.78 | 99.52 | 100.78 | |
| Intercontinental Exchange . | USD | 153.25 | -3.03 | -1.94 | 153.21 | 153.39 | 153.03 | 155.69 | |
| International Flavors & Fr. | USD | 78.88 | -0.61 | -0.76 | 78.84 | 78.91 | 78.13 | 79.24 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 41.91 | -1.25 | -2.89 | 41.88 | 41.92 | 41.82 | 43.99 | |
| International Seaways Inc. | USD | 96.25 | +1.04 | +1.09 | 96.12 | 96.45 | 95.00 | 96.59 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 0.9350 | -0.0300 | -3.11 | 0.9004 | 0.9611 | 0.9350 | 0.9800 | |
| INVESCO LTD | USD | 29.51 | +0.09 | +0.29 | 29.51 | 29.53 | 29.29 | 29.92 | |
| Invesco Mortgage Capital I. | USD | 7.31 | -0.11 | -1.42 | 7.30 | 7.31 | 7.30 | 7.43 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.67 | +0.03 | +0.08 | 29.67 | 29.68 | 29.34 | 29.70 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 36.07 | +0.30 | +0.84 | 36.07 | 36.10 | 35.58 | 37.65 | |
| Iqvia Holdings Ord Shs | USD | 233.66 | -4.14 | -1.74 | 233.28 | 233.81 | 232.72 | 237.94 | |
| Iron Mountain Ord Shs | USD | 122.80 | -1.85 | -1.48 | 122.64 | 122.93 | 122.50 | 126.13 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 58.87 | -0.09 | -0.15 | 58.81 | 58.92 | 58.84 | 58.98 | |
| ISHARES MSCI PACIFIC | USD | 56.20 | -1.02 | -1.78 | 56.21 | 56.22 | 55.98 | 56.59 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.49 | +0.05 | +0.53 | 8.48 | 8.49 | 8.43 | 8.56 | |
| ITT Ord Shs | USD | 193.37 | +0.37 | +0.19 | 193.36 | 194.32 | 191.57 | 195.84 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 17.47 | -0.24 | -1.36 | 17.22 | 17.95 | 17.41 | 17.75 | |
| JABIL CIRCUIT ORD | USD | 312.34 | +3.82 | +1.24 | 311.57 | 313.10 | 309.30 | 328.40 | |
| Jackson Financial Ord Shs . | USD | 121.44 | -0.46 | -0.38 | 121.08 | 121.49 | 120.98 | 123.12 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 132.73 | -0.02 | -0.02 | 132.58 | 132.73 | 131.04 | 132.89 | |
| James Hardie Industries Pl. | USD | 26.13 | -0.34 | -1.28 | 26.11 | 26.14 | 25.94 | 26.76 | |
| JanOne Ord Shs | USD | 30.09 | -0.31 | -1.02 | 30.06 | 30.12 | 28.77 | 30.57 | |
| Janus International Group . | USD | 5.08 | -0.01 | -0.20 | 5.07 | 5.08 | 5.04 | 5.11 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 54.57 | -0.52 | -0.94 | 54.56 | 54.67 | 51.45 | 54.64 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 14.88 | +0.04 | +0.27 | 14.83 | 14.97 | 14.64 | 14.96 | |
| JM Smucker Ord Shs | USD | 121.10 | -1.11 | -0.91 | 121.12 | 121.31 | 120.19 | 121.40 | |
| Joby Aviation Ord Shs Clas. | USD | 6.99 | -0.25 | -3.45 | 6.98 | 6.99 | 6.93 | 7.43 | |
| John Wiley and Sons Ord Sh. | USD | 51.67 | -0.82 | -1.56 | 51.42 | 51.72 | 51.37 | 52.42 | |
| Johnson & Johnson | USD | 254.72 | -1.10 | -0.43 | 254.67 | 254.83 | 253.29 | 256.32 | |
| Johnson Controls Internati. | USD | 145.28 | +1.40 | +0.97 | 145.27 | 145.43 | 144.39 | 147.63 | |
| JPMorgan Chase & Co. | USD | 352.08 | +1.23 | +0.35 | 352.03 | 352.16 | 349.70 | 354.34 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.28 | -0.03 | -0.16 | 18.19 | 18.34 | 18.24 | 18.32 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 5.96 | -0.01 | -0.18 | 5.95 | 5.96 | 5.92 | 6.12 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 47.0900 | -0.1300 | -0.28 | 47.0400 | 47.2300 | 45.7800 | 48.3450 | |
| Kartoon Studios Inc. | USD | 0.60 | +0.01 | +1.53 | 0.59 | 0.61 | 0.60 | 0.61 | |
| KB HOME ORD | USD | 55.82 | -0.53 | -0.94 | 55.69 | 55.85 | 55.32 | 56.53 | |
| KE Holdings ADR Representi. | USD | 16.72 | -0.27 | -1.59 | 16.71 | 16.72 | 16.65 | 16.86 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 33.55 | +0.23 | +0.69 | 33.50 | 33.59 | 33.15 | 33.90 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.35 | -0.06 | -0.58 | 9.89 | 10.97 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.17 | -0.14 | -0.73 | 19.17 | 19.18 | 18.95 | 19.25 | |
| KEYCORP ORD | USD | 22.64 | +0.03 | +0.11 | 22.63 | 22.64 | 22.53 | 22.86 | |
| Keysight Technologies Inc. | USD | 321.71 | +9.02 | +2.88 | 321.28 | 322.32 | 317.27 | 329.99 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.85 | +0.09 | +0.58 | 14.84 | 14.86 | 14.76 | 14.92 | |
| KIMBERLY CLARK ORD | USD | 109.30 | -0.89 | -0.81 | 109.31 | 109.37 | 107.73 | 109.87 | |
| Kimco Realty REIT Ord Shs | USD | 25.51 | +0.02 | +0.08 | 25.51 | 25.52 | 25.37 | 25.54 | |
| Kinder Morgan Inc. | USD | 31.89 | +0.23 | +0.73 | 31.88 | 31.89 | 31.55 | 31.98 | |
| KINROSS GOLD(KGC) | USD | 22.78 | -0.85 | -3.58 | 22.77 | 22.78 | 22.37 | 23.14 | |
| Kinsale Capital Group Inc. | USD | 355.88 | +0.01 | - | 354.97 | 356.55 | 350.95 | 358.53 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.66 | -0.28 | -0.97 | 28.66 | 28.68 | 28.52 | 28.99 | |
| KKR AND CO CL A ORD | USD | 99.88 | -1.10 | -1.09 | 99.82 | 99.94 | 99.41 | 101.12 | |
| KKR Real Estate Finance Or. | USD | 6.93 | -0.12 | -1.70 | 6.92 | 6.93 | 6.90 | 7.05 | |
| Klarna Group PLC | USD | 18.7800 | -0.2200 | -1.16 | 18.7700 | 18.7900 | 18.5800 | 19.1150 | |
| Klaviyo Ord Shs Series A | USD | 17.89 | -0.46 | -2.51 | 17.88 | 17.89 | 17.61 | 18.73 | |
| Knife River Ord Shs | USD | 72.90 | -0.15 | -0.21 | 72.54 | 72.90 | 72.01 | 73.39 | |
| Knight-Swift Transportatio. | USD | 70.44 | +0.64 | +0.91 | 70.32 | 70.47 | 69.48 | 70.93 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 58.61 | +0.35 | +0.60 | 58.55 | 58.68 | 57.72 | 59.65 | |
| Kohls Ord Shs | USD | 19.63 | +0.13 | +0.67 | 19.61 | 19.64 | 19.40 | 19.74 | |
| Korea Electric Power ADR R. | USD | 11.92 | -0.19 | -1.57 | 11.91 | 11.92 | 11.85 | 12.25 | |
| KraneShares Electric Vehic. | USD | 29.58 | +0.68 | +2.34 | 29.21 | 29.56 | |||
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 57.80 | -0.06 | -0.10 | 57.78 | 57.81 | 56.91 | 58.00 | |
| KRONOS WORLDWIDE ORD | USD | 5.99 | -0.24 | -3.81 | 6.00 | 6.02 | 5.90 | 6.18 | |
| KULR Technology Group Ord . | USD | 2.66 | +0.07 | +2.70 | 2.65 | 2.66 | 2.60 | 2.74 | |
| Kyndryl Holdings Incorpora. | USD | 13.38 | -0.14 | -1.00 | 13.35 | 13.37 | 13.24 | 13.71 | |
| L3Harris Technologies Ord . | USD | 271.71 | -0.20 | -0.07 | 271.63 | 271.81 | 270.18 | 275.64 | |
| Laboratory Corp. Of Ameri | USD | 307.55 | -7.99 | -2.53 | 306.79 | 307.29 | 306.35 | 314.83 | |
| Ladder Capital Ord Shs Cla. | USD | 9.52 | -0.18 | -1.86 | 9.52 | 9.53 | 9.51 | 9.68 | |
| Lake Shore Bancorp Ord Shs | USD | 17.13 | +0.01 | +0.03 | 17.06 | 17.17 | 17.08 | 17.08 | |
| Lamb Weston Holdings Ord S. | USD | 53.07 | -0.48 | -0.90 | 53.04 | 53.10 | 52.55 | 53.38 | |
| LANDBRIDGE COMPANY | USD | 76.45 | -0.05 | -0.06 | 76.13 | 77.92 | 75.94 | 77.94 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 49.14 | -0.73 | -1.46 | 49.13 | 49.16 | 48.98 | 50.08 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 101.35 | -1.30 | -1.27 | 101.40 | 101.68 | 100.43 | 102.72 | |
| LEAR ORD | USD | 133.96 | -12.37 | -8.45 | 133.33 | 134.37 | 132.73 | 144.84 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.02 | +0.01 | +0.05 | 10.01 | 10.02 | 9.93 | 10.08 | |
| Leidos Holdings Ord Shs | USD | 111.78 | -0.63 | -0.56 | 111.78 | 112.01 | 111.00 | 112.69 | |
| Lemonade Inc | USD | 48.28 | -0.29 | -0.60 | 48.22 | 48.35 | 48.00 | 50.25 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 82.45 | -1.31 | -1.56 | 82.37 | 82.49 | 81.99 | 83.80 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.71 | +0.16 | +0.63 | 24.69 | 24.71 | 24.49 | 24.84 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.00 | +0.02 | +0.50 | 2.99 | 3.00 | 2.98 | 3.15 | |
| LGL Systems Acquisition Or. | USD | 37.69 | -47.30 | -55.65 | 37.25 | 37.89 | 22.72 | 41.00 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 45.01 | +0.81 | +1.83 | 44.99 | 45.03 | 44.77 | 46.23 | |
| Lifezone Metals Ord Shs | USD | 3.2500 | -0.0500 | -1.52 | 3.2300 | 3.2500 | 3.2100 | 3.3700 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.02 | +0.20 | +6.98 | 2.88 | 3.42 | |||
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.87 | +0.21 | +2.17 | 9.84 | 9.88 | 9.55 | 10.11 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 20.4100 | -0.0300 | -0.15 | 20.3700 | 20.6500 | 20.2950 | 20.9500 | |
| LINCOLN NATIONAL | USD | 45.38 | -0.64 | -1.39 | 45.38 | 45.43 | 45.38 | 46.58 | |
| Linde Plc | USD | 476.62 | -32.02 | -6.30 | 476.24 | 476.66 | 466.88 | 483.95 | |
| Lineage Cell Therapeutics . | USD | 1.080 | -0.030 | -2.70 | 1.080 | 1.090 | 1.070 | 1.118 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.260 | -0.120 | -0.90 | 13.250 | 13.280 | 13.145 | 13.435 | |
| LITHIA MOTORS INC | USD | 390.87 | -14.17 | -3.50 | 389.84 | 391.83 | 385.23 | 402.02 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 2.85 | -0.05 | -1.56 | 2.84 | 2.85 | 2.81 | 2.93 | |
| Lithium Argentina AG Ord S. | USD | 5.9700 | +0.0400 | +0.67 | 5.9500 | 5.9600 | 5.8800 | 6.0600 | |
| Live Nation Entertainment . | USD | 173.04 | -10.52 | -5.73 | 172.92 | 173.31 | 172.75 | 187.20 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.15 | -0.11 | -1.68 | 6.14 | 6.15 | 6.09 | 6.22 | |
| loanDepot Ord Shs Class A | USD | 0.98 | -0.02 | -1.86 | 0.98 | 0.98 | 0.97 | 1.02 | |
| Local Bounti Ord Shs | USD | 1.12 | +0.10 | +9.73 | 1.03 | 1.10 | 1.12 | 1.12 | |
| LOCKHEED MARTIN ORD | USD | 572.91 | -1.20 | -0.21 | 572.81 | 573.87 | 570.89 | 578.99 | |
| Loews Corp. | USD | 116.29 | -0.08 | -0.07 | 116.23 | 116.40 | 115.01 | 116.47 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.67 | -0.18 | -1.52 | 11.66 | 11.75 | 11.55 | 12.00 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 71.83 | -0.08 | -0.11 | 71.73 | 71.94 | 70.96 | 71.93 | |
| LOWES COMPANIES ORD | USD | 207.94 | -2.14 | -1.02 | 207.82 | 208.11 | 206.02 | 208.52 | |
| LTC Properties Aktie | USD | 39.93 | -0.37 | -0.92 | 39.92 | 40.01 | 39.70 | 40.41 | |
| Lufax Hldg American Deposi. | USD | 1.59 | -0.01 | -0.31 | 1.58 | 1.59 | 1.56 | 1.64 | |
| Lulu s Fashion Lounge Hold. | USD | 16.72 | -0.36 | -2.11 | 16.38 | 16.70 | 16.24 | 16.24 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.47 | -0.09 | -1.37 | 6.46 | 6.47 | 6.38 | 6.71 | |
| Luxfer Holdings Ord Shs | USD | 17.04 | +0.02 | +0.09 | 17.03 | 17.04 | 17.02 | 17.05 | |
| Lyell Immunopharma Ord Shs | USD | 13.10 | -0.62 | -4.52 | 13.16 | 13.30 | 12.90 | 13.54 | |
| LYONDELLBASELL INDUSTRIES . | USD | 61.81 | +1.37 | +2.27 | 61.72 | 61.89 | 60.13 | 62.53 | |
| M&T Bank Corp. | USD | 247.16 | +0.16 | +0.06 | 246.86 | 247.03 | 245.74 | 250.09 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 148.22 | -3.11 | -2.06 | 147.84 | 148.59 | 146.51 | 150.51 | |
| Macerich REIT Ord Shs | USD | 25.54 | +0.07 | +0.27 | 25.53 | 25.55 | 25.27 | 25.77 | |
| Macquarie Infrastructure O. | USD | 10.82 | -0.68 | -5.90 | 10.78 | 10.86 | 10.54 | 11.63 | |
| MACYS ORD | USD | 24.89 | -0.04 | -0.16 | 24.86 | 24.89 | 24.47 | 25.00 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 66.57 | -3.28 | -4.70 | 66.49 | 66.59 | 66.03 | 68.46 | |
| MagnaChip Semiconductor Co. | USD | 3.29 | +0.11 | +3.46 | 3.27 | 3.29 | 3.21 | 3.46 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.19 | +0.16 | +0.64 | 25.19 | 25.21 | 25.05 | 25.45 | |
| Main Street Capital Corp. | USD | 54.50 | +0.06 | +0.11 | 54.43 | 54.54 | 54.45 | 55.12 | |
| MANCHESTER UNITED CL A ORD | USD | 22.98 | -0.44 | -1.88 | 22.91 | 22.99 | 22.90 | 23.37 | |
| Manitowoc Ord Shs | USD | 13.46 | -0.38 | -2.71 | 13.45 | 13.53 | 13.33 | 14.01 | |
| Manpower Aktie | USD | 51.69 | -0.19 | -0.37 | 51.56 | 51.78 | 50.43 | 51.78 | |
| Manulife Financial Ord Shs | USD | 44.77 | +0.22 | +0.48 | 44.77 | 44.79 | 44.52 | 44.89 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 312.58 | -1.50 | -0.48 | 312.41 | 313.00 | 311.48 | 317.40 | |
| Marcus Corp. | USD | 27.70 | -1.99 | -6.70 | 27.58 | 27.82 | 27.47 | 29.17 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.62 | -0.41 | -1.17 | 34.53 | 34.71 | 34.04 | 35.00 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 536.87 | -3.13 | -0.58 | 535.88 | 536.88 | 531.05 | 539.69 | |
| MASCO ORD | USD | 71.36 | -0.75 | -1.04 | 71.35 | 71.40 | 70.94 | 72.28 | |
| MASTEC INC (MTZ) | USD | 262.14 | -62.30 | -19.20 | 261.83 | 262.42 | 260.12 | 281.87 | |
| Mastech Digital Ord Shs | USD | 7.85 | -0.11 | -1.32 | 7.61 | 7.99 | 7.74 | 7.85 | |
| MasterBrand Ord Shs | USD | 8.12 | -0.03 | -0.37 | 8.12 | 8.13 | 8.05 | 8.39 | |
| Mastercard Inc. | USD | 568.63 | -8.72 | -1.51 | 568.21 | 568.98 | 563.42 | 575.42 | |
| Matador Resources Co. | USD | 48.66 | +0.35 | +0.71 | 48.64 | 48.68 | 48.28 | 49.07 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 202.28 | -1.38 | -0.68 | 201.56 | 203.31 | 201.68 | 204.99 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 67.80 | +0.88 | +1.32 | 67.63 | 67.95 | 65.55 | 71.79 | |
| MBIA INC | USD | 5.24 | -0.13 | -2.42 | 5.23 | 5.25 | 5.23 | 5.38 | |
| MCCORMICK STK N | USD | 51.25 | +0.29 | +0.56 | 51.21 | 51.28 | 50.43 | 51.75 | |
| McDonalds Corp. | USD | 268.82 | +0.38 | +0.14 | 268.77 | 268.91 | 265.52 | 269.13 | |
| McEwen Mining Ord Shs | USD | 17.02 | -0.67 | -3.79 | 17.02 | 17.10 | 16.75 | 17.37 | |
| MCKESSON ORD | USD | 854.14 | -11.37 | -1.31 | 853.63 | 855.39 | 843.72 | 859.94 | |
| MDA Space Ord Shs | USD | 30.1300 | -0.1500 | -0.50 | 30.0600 | 30.1600 | 29.6900 | 31.1200 | |
| MDU Resources Group Inc. | USD | 19.92 | -0.06 | -0.28 | 19.91 | 19.92 | 19.80 | 19.99 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.5950 | -0.0950 | -2.03 | 4.5900 | 4.6000 | 4.5900 | 4.6900 | |
| Medifast Inc. | USD | 9.69 | -0.22 | -2.22 | 9.60 | 9.74 | 9.65 | 9.84 | |
| Medtronic Plc | USD | 84.09 | -1.62 | -1.89 | 84.10 | 84.12 | 83.94 | 85.22 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 129.81 | +0.02 | +0.02 | 129.79 | 129.89 | 128.14 | 129.88 | |
| Mercury General Ord Shs | USD | 106.78 | +0.05 | +0.04 | 106.62 | 106.84 | 105.46 | 107.73 | |
| MERITAGE HOMES (MTH) | USD | 70.36 | -0.45 | -0.64 | 70.28 | 70.39 | 69.90 | 71.51 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 22.42 | -0.56 | -2.43 | 21.50 | 22.67 | 22.17 | 22.53 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.33 | -0.29 | -3.81 | 7.33 | 7.35 | 7.26 | 7.42 | |
| METHODE ELECTRONICS ORD | USD | 13.80 | +0.09 | +0.66 | 13.82 | 13.93 | 13.52 | 14.84 | |
| Metlife Inc. | USD | 96.51 | -0.57 | -0.58 | 96.47 | 96.51 | 96.19 | 97.48 | |
| Mettler Toledo Ord Shs | USD | 1 397.71 | +17.10 | +1.24 | 1 395.84 | 1 399.59 | 1 393.33 | 1 464.90 | |
| MFA Mortgage Investments I. | USD | 9.05 | -0.16 | -1.68 | 9.04 | 9.05 | 8.99 | 9.23 | |
| MGM Resorts International | USD | 44.63 | -1.03 | -2.26 | 44.61 | 44.65 | 44.47 | 45.57 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 131.67 | -1.66 | -1.24 | 131.71 | 131.82 | 131.50 | 133.26 | |
| Miller Industries Ord Shs | USD | 50.05 | +0.12 | +0.24 | 48.98 | 51.35 | 49.66 | 50.80 | |
| Millrose Properties Ord Sh. | USD | 27.87 | -0.35 | -1.24 | 27.85 | 27.89 | 27.73 | 28.39 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.89 | -0.20 | -1.52 | 12.87 | 12.88 | 12.84 | 13.10 | |
| Mirion Technologies Inc. | USD | 15.13 | +0.29 | +1.95 | 15.09 | 15.12 | 14.75 | 15.21 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 9.05 | -0.18 | -1.95 | 9.01 | 9.07 | 8.99 | 9.33 | |
| Mobility Global Ord Shs | USD | 20.1250 | -0.3550 | -1.73 | 20.0700 | 20.1600 | 19.9800 | 20.4200 | |
| Modine Manufacturing Ord S. | USD | 199.06 | +5.15 | +2.65 | 198.32 | 199.27 | 195.38 | 207.46 | |
| Moelis & Co. | USD | 68.0250 | -0.3250 | -0.48 | 67.8900 | 68.0900 | 67.1000 | 68.5900 | |
| Molina Healthcare Ord Shs | USD | 195.57 | +0.87 | +0.45 | 195.17 | 195.86 | 192.83 | 195.63 | |
| Molson Coors Brewing Ord S. | USD | 41.37 | -0.18 | -0.43 | 41.34 | 41.41 | 41.00 | 41.59 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 476.66 | -5.61 | -1.16 | 476.38 | 477.06 | 475.19 | 481.59 | |
| Morgan Stanley | USD | 210.88 | +1.97 | +0.94 | 210.75 | 210.94 | 208.73 | 213.36 | |
| Morgan Stanley Direct Lend. | USD | 14.6600 | -0.1500 | -1.01 | 14.6500 | 14.6700 | 14.6100 | 14.9250 | |
| MOSAIC ORD | USD | 22.20 | -0.58 | -2.53 | 22.19 | 22.20 | 22.10 | 22.98 | |
| Motorola Solutions Inc. Ne. | USD | 430.32 | -0.50 | -0.12 | 430.08 | 430.38 | 426.80 | 432.04 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.89 | -0.32 | -0.84 | 37.89 | 38.17 | 37.57 | 38.32 | |
| MP Materials Ord Shs Class. | USD | 41.30 | -0.37 | -0.88 | 41.25 | 41.33 | 40.72 | 42.50 | |
| MPLX Common Units | USD | 58.25 | +0.64 | +1.10 | 58.08 | 58.21 | 57.59 | 58.25 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 122.20 | +0.74 | +0.61 | 122.05 | 122.31 | 121.47 | 122.76 | |
| MSCI Ord Shs | USD | 573.94 | -1.80 | -0.31 | 573.88 | 574.75 | 566.79 | 577.36 | |
| Mueller Inds Inc. | USD | 67.11 | +0.25 | +0.37 | 67.01 | 67.20 | 66.70 | 68.49 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.24 | +0.03 | +0.08 | 38.25 | 38.28 | 37.95 | 38.89 | |
| Myers Industries Ord Shs | USD | 34.03 | +1.06 | +3.22 | 33.78 | 34.13 | 33.20 | 34.82 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.46 | +0.10 | +2.29 | 4.45 | 4.46 | 4.25 | 4.53 | |
| Nabors Industries Ord Shs | USD | 84.09 | +1.89 | +2.30 | 83.83 | 83.99 | 82.00 | 85.82 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 46.51 | -0.67 | -1.42 | 46.28 | 48.57 | 46.51 | 47.98 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.52 | -0.03 | -2.17 | 1.51 | 1.52 | 1.51 | 1.55 | |
| National Fuel Gas Ord Shs | USD | 81.66 | -0.81 | -0.98 | 81.58 | 81.70 | 81.08 | 82.26 | |
| National Grid Plc | USD | 80.00 | -0.40 | -0.49 | 79.98 | 80.01 | 79.58 | 80.47 | |
| National Health Investors . | USD | 75.71 | -0.36 | -0.47 | 75.48 | 75.71 | 74.74 | 76.11 | |
| NATIONAL RETAIL PROPERTIES. | USD | 47.20 | -0.33 | -0.68 | 47.18 | 47.23 | 46.96 | 47.43 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 22.45 | +0.33 | +1.49 | 22.39 | 22.45 | 22.16 | 22.45 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 82.34 | +3.07 | +3.87 | 81.51 | 82.84 | 79.05 | 82.84 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.230 | +0.070 | +0.86 | 8.230 | 8.240 | 8.070 | 8.330 | |
| Neenah Ord Shs | USD | 31.48 | -0.18 | -0.57 | 31.36 | 31.48 | 31.07 | 32.26 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.82 | -0.03 | -2.96 | 0.81 | 0.83 | 0.82 | 0.85 | |
| Net Lease Office Propertie. | USD | 11.8400 | +0.0800 | +0.68 | 11.6200 | 11.8300 | 11.5600 | 11.8400 | |
| NetSTREIT Ord Shs | USD | 21.44 | -0.15 | -0.69 | 21.43 | 21.45 | 21.27 | 21.56 | |
| New Found Gold Ord Shs | USD | 1.37 | -0.07 | -4.55 | 1.36 | 1.37 | 1.35 | 1.39 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 58.41 | -0.17 | -0.29 | 58.33 | 58.48 | 57.92 | 58.62 | |
| New Mountain Finance Ord S. | USD | 6.92 | +0.01 | +0.07 | 6.91 | 6.92 | 6.88 | 7.00 | |
| New Oriental Education & T. | USD | 58.70 | +2.12 | +3.75 | 58.57 | 58.71 | 56.27 | 58.70 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 75.16 | -0.67 | -0.88 | 75.16 | 75.40 | 74.46 | 75.34 | |
| Newegg Commerce Inc. | USD | 13.05 | +0.18 | +1.40 | 12.55 | 13.03 | 12.54 | 13.43 | |
| NEWMONT MINING CORP | USD | 93.22 | -2.54 | -2.65 | 93.16 | 93.24 | 91.85 | 94.90 | |
| NEWSMAX Incorporation | USD | 7.71 | +0.04 | +0.46 | 7.69 | 7.72 | 7.70 | 7.89 | |
| Nexa Resources Ord Shs | USD | 12.73 | -0.43 | -3.27 | 12.71 | 12.77 | 12.55 | 13.19 | |
| Nexgen Energy Ord Shs | USD | 9.04 | -0.28 | -3.02 | 9.03 | 9.04 | 8.94 | 9.47 | |
| NexPoint Real Estate Finan. | USD | 16.85 | -0.04 | -0.24 | 16.60 | 16.95 | 16.76 | 17.14 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 87.73 | -0.20 | -0.23 | 87.72 | 87.75 | 87.06 | 88.11 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 16.09 | -0.01 | -0.06 | 15.95 | 16.23 | 15.81 | 16.23 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 41.77 | -0.52 | -1.23 | 41.77 | 41.78 | 41.59 | 42.08 | |
| Nine Energy Service Inc. | USD | 12.14 | -0.11 | -0.86 | 11.14 | 12.30 | 11.47 | 12.25 | |
| Nio Inc. Class A (ADR) | USD | 4.82 | -0.02 | -0.41 | 4.82 | 4.83 | 4.80 | 4.92 | |
| NIQ Global Intelligence PL. | USD | 11.120 | -0.260 | -2.28 | 11.080 | 11.120 | 11.065 | 11.430 | |
| NISOURCE ORD | USD | 44.88 | +0.11 | +0.23 | 44.86 | 44.88 | 44.59 | 44.96 | |
| Noble Corporation Right | USD | 41.79 | +0.35 | +0.84 | 41.74 | 41.81 | 41.36 | 42.57 | |
| NOKIA | USD | 9.15 | +0.06 | +0.66 | 9.14 | 9.15 | 9.06 | 9.54 | |
| Nomad Foods Ltd | USD | 12.16 | -0.26 | -2.05 | 12.15 | 12.16 | 12.13 | 12.34 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.56 | -0.01 | -0.05 | 9.54 | 9.55 | 9.49 | 9.60 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.64 | -0.02 | -0.32 | 6.63 | 6.64 | 6.56 | 6.73 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 334.26 | +0.33 | +0.10 | 334.26 | 334.74 | 331.67 | 334.93 | |
| North American Constructio. | USD | 13.51 | +0.04 | +0.30 | 13.43 | 13.59 | 13.33 | 13.52 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 20.83 | -0.01 | -0.05 | 20.81 | 20.83 | 20.71 | 21.08 | |
| NORTHROP GRUMMAN ORD | USD | 532.14 | -2.71 | -0.51 | 531.58 | 532.31 | 530.08 | 535.56 | |
| Northwest Natural Holding . | USD | 49.26 | -0.28 | -0.57 | 49.18 | 49.32 | 48.66 | 49.34 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 18.53 | -0.19 | -1.02 | 18.53 | 18.54 | 18.31 | 19.24 | |
| NOV Ord Shs | USD | 19.13 | -0.17 | -0.88 | 19.10 | 19.13 | 18.94 | 19.57 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 5.827 | -0.244 | -4.01 | 5.820 | 5.830 | 5.705 | 5.970 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 155.86 | -2.58 | -1.63 | 155.82 | 155.86 | 155.03 | 157.12 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 47.22 | -4.40 | -8.52 | 47.21 | 47.22 | 46.44 | 47.59 | |
| NRG ENERGY INC | USD | 133.46 | -0.51 | -0.38 | 133.45 | 133.68 | 132.21 | 137.92 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 14.29 | -0.20 | -1.38 | 14.28 | 14.29 | 14.24 | 14.57 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.12 | -0.12 | -2.20 | 5.10 | 5.13 | 5.08 | 5.22 | |
| Nucor Ord Shs | USD | 259.59 | +2.55 | +0.99 | 259.22 | 259.93 | 255.38 | 259.95 | |
| Nuscale Power Corp. | USD | 8.46 | -0.15 | -1.69 | 8.45 | 8.46 | 8.39 | 9.01 | |
| Nutrien Ord Shs | USD | 69.34 | -1.39 | -1.96 | 69.31 | 69.37 | 68.97 | 70.78 | |
| Nuvation Bio Ord Shs Class. | USD | 6.451 | -0.249 | -3.72 | 6.440 | 6.450 | 6.335 | 6.690 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 155.7650 | +10.9650 | +7.57 | 155.4900 | 156.0400 | 154.3200 | 167.7400 | |
| NVR Ord Shs | USD | 6 157.60 | -131.09 | -2.08 | 6 153.09 | 6 170.64 | 6 111.21 | 6 255.88 | |
| O I Glass Ord Shs | USD | 7.13 | -0.22 | -2.99 | 7.11 | 7.13 | 7.06 | 7.35 | |
| Obsidian Energy Ltd | USD | 10.36 | +0.21 | +2.07 | 10.34 | 10.36 | 10.15 | 10.54 | |
| OCCIDENTAL PETROLEUM CORP | USD | 55.84 | -0.11 | -0.19 | 55.83 | 55.86 | 55.55 | 56.50 | |
| Occidental Petroleum Corp.. | USD | 34.15 | +0.23 | +0.68 | 33.83 | 33.95 | 34.15 | 34.37 | |
| Oceaneering International . | USD | 47.98 | +0.34 | +0.71 | 47.96 | 48.05 | 47.14 | 48.92 | |
| OGE Energy Ord Shs | USD | 47.67 | +0.41 | +0.87 | 47.67 | 47.68 | 47.21 | 47.76 | |
| OIL STATES INTL ORD | USD | 7.64 | +0.06 | +0.73 | 7.59 | 7.66 | 7.52 | 7.99 | |
| Okeanis Eco Tankers Corp. . | USD | 60.45 | +0.59 | +0.99 | 60.18 | 61.07 | 59.40 | 60.76 | |
| Oklo Ord Shs Class A | USD | 39.45 | -1.64 | -3.99 | 39.37 | 39.52 | 39.03 | 42.48 | |
| Old Republic International. | USD | 43.04 | -0.34 | -0.78 | 42.99 | 43.07 | 42.76 | 43.44 | |
| Olin Aktie | USD | 18.01 | -4.16 | -18.76 | 18.01 | 18.02 | 17.74 | 20.18 | |
| OMEGA HEALTHCARE REIT | USD | 49.89 | -0.52 | -1.02 | 49.86 | 49.92 | 49.49 | 50.34 | |
| Omnicom Group Ord Shs | USD | 78.78 | -0.84 | -1.05 | 78.70 | 78.79 | 78.18 | 80.04 | |
| On Holding Ord Shs Class A | USD | 36.70 | -0.40 | -1.08 | 36.67 | 36.71 | 36.40 | 37.00 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 77.96 | -0.13 | -0.17 | 77.90 | 78.08 | 77.37 | 78.18 | |
| One Liberty Properties Inc. | USD | 24.22 | -0.15 | -0.62 | 24.21 | 24.46 | 24.00 | 24.53 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 62.55 | -0.85 | -1.34 | 62.53 | 62.62 | 62.30 | 63.55 | |
| ONEOK ORD | USD | 89.30 | +0.23 | +0.26 | 89.30 | 89.39 | 88.74 | 89.69 | |
| OppFi Inc. | USD | 9.28 | -0.14 | -1.49 | 9.22 | 9.30 | 9.17 | 9.38 | |
| OR Royalties Ord Shs | USD | 29.87 | -0.82 | -2.68 | 29.83 | 29.86 | 29.47 | 30.07 | |
| Oracle Inc. | USD | 126.94 | -0.62 | -0.49 | 126.82 | 126.96 | 125.70 | 132.40 | |
| ORAGENICS ORD | USD | 0.49 | - | -0.06 | 0.45 | 0.52 | 0.49 | 0.50 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.46 | -0.08 | -1.15 | 6.45 | 6.46 | 6.42 | 6.53 | |
| Organon & Company | USD | 13.55 | -0.01 | -0.04 | 13.54 | 13.55 | 13.54 | 13.55 | |
| Orion Office REIT Inc | USD | 2.63 | +0.02 | +0.57 | 2.62 | 2.63 | 2.60 | 2.63 | |
| Orion Ord Shs | USD | 6.60 | -0.16 | -2.37 | 6.60 | 6.62 | 6.41 | 6.65 | |
| Orla Mining | USD | 9.4200 | +0.4800 | +5.37 | 8.5200 | 10.2600 | |||
| ORMAT TECHNOLOGIES INDEX | USD | 96.99 | +0.28 | +0.29 | 96.86 | 97.13 | 96.47 | 97.99 | |
| Oscar Health Ord Shs Class. | USD | 30.89 | -0.34 | -1.09 | 30.90 | 30.97 | 30.24 | 31.22 | |
| OSHKOSH ORD | USD | 141.57 | -1.36 | -0.95 | 141.25 | 141.87 | 139.80 | 143.16 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.72 | +0.03 | +0.03 | 71.65 | 71.73 | 70.83 | 72.02 | |
| Ouster Inc. | USD | 36.37 | +0.84 | +2.36 | 36.30 | 36.42 | 35.41 | 38.10 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 138.14 | -0.68 | -0.49 | 137.71 | 138.14 | 136.72 | 139.47 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.08 | -0.17 | -3.24 | 5.07 | 5.13 | 5.08 | 5.37 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 245.18 | -3.45 | -1.39 | 244.90 | 245.44 | 243.94 | 247.99 | |
| PagerDuty Inc. | USD | 10.37 | -0.03 | -0.29 | 10.36 | 10.37 | 10.10 | 10.53 | |
| PagSeguro Digital Ord Shs . | USD | 9.62 | -0.22 | -2.24 | 9.60 | 9.61 | 9.59 | 9.84 | |
| PainReform Ord Shs | USD | 1.02 | -0.01 | -0.97 | 1.00 | 1.02 | 1.00 | 1.02 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 321.96 | -3.72 | -1.14 | 321.47 | 321.76 | 319.48 | 333.00 | |
| PAN AMERICAN SILVER | USD | 42.74 | -1.29 | -2.93 | 42.72 | 42.75 | 42.05 | 43.47 | |
| Pandora Media Inc. | USD | 75.87 | +0.81 | +1.08 | 75.74 | 75.96 | 75.22 | 79.40 | |
| Par Pacific Holdings Inc. | USD | 85.19 | -0.73 | -0.84 | 85.11 | 85.39 | 84.63 | 87.02 | |
| Park Aerospace Ord Shs | USD | 33.69 | +0.14 | +0.42 | 33.47 | 33.85 | 33.20 | 34.45 | |
| PARK HOTELS RESORTS ORD | USD | 15.18 | +0.12 | +0.76 | 15.17 | 15.18 | 15.05 | 15.19 | |
| PARKER HANNIFIN ORD | USD | 969.44 | +6.65 | +0.69 | 969.26 | 970.86 | 959.92 | 973.08 | |
| Parsons Corp. | USD | 43.0000 | -0.1700 | -0.39 | 42.8800 | 43.0200 | 42.3463 | 44.4400 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 161.37 | -0.15 | -0.09 | 160.95 | 161.76 | 157.70 | 163.89 | |
| Paymentus Holdings Ord Shs. | USD | 33.14 | -1.74 | -4.98 | 33.07 | 33.17 | 33.03 | 34.80 | |
| Paysafe Ltd | USD | 8.08 | -0.40 | -4.66 | 8.08 | 8.10 | 8.04 | 8.35 | |
| PBF ENERGY CL A ORD | USD | 71.37 | -1.73 | -2.37 | 71.28 | 71.38 | 70.98 | 74.05 | |
| Peabody Energy Ord Shs | USD | 21.43 | +0.03 | +0.12 | 21.40 | 21.43 | 21.13 | 22.11 | |
| Pedevco Corp. | USD | 10.43 | -0.39 | -3.60 | 10.09 | 10.42 | 10.81 | 10.81 | |
| PEMBINA PIPELINE ORD | USD | 49.15 | -1.29 | -2.55 | 49.14 | 49.17 | 48.62 | 50.31 | |
| PennantPark Floating Rate . | USD | 6.94 | -0.07 | -1.00 | 6.94 | 6.95 | 6.94 | 7.13 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.16 | -0.15 | -1.61 | 9.16 | 9.17 | 9.07 | 9.29 | |
| Pentair Ord Shs | USD | 65.90 | -0.27 | -0.41 | 65.84 | 65.97 | 64.94 | 66.45 | |
| Perfect Ord Shs Class A | USD | 1.930 | -0.005 | -0.26 | 1.920 | 1.930 | 1.920 | 1.930 | |
| Performance Food Group Ord. | USD | 113.61 | -1.15 | -1.00 | 113.50 | 113.73 | 113.19 | 115.22 | |
| Permian Basin Royalty Unit. | USD | 30.35 | +0.62 | +2.10 | 30.05 | 30.69 | 29.78 | 30.70 | |
| Permian Resources Corporat. | USD | 20.9850 | -0.0150 | -0.07 | 20.9800 | 20.9900 | 20.8300 | 21.2680 | |
| Perrigo Ord Shs | USD | 10.09 | -0.22 | -2.13 | 10.08 | 10.11 | 10.04 | 10.33 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.875 | -0.115 | -3.85 | 2.870 | 2.880 | 2.865 | 3.040 | |
| Petrobras - Petroleo Brasi. | USD | 18.99 | -0.14 | -0.71 | 18.98 | 18.99 | 18.91 | 19.29 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.83 | -0.03 | -0.15 | 16.82 | 16.83 | 16.76 | 17.07 | |
| Pfizer Inc. | USD | 24.86 | -0.05 | -0.20 | 24.85 | 24.86 | 24.67 | 24.94 | |
| PG&E Ord Shs | USD | 17.58 | -0.20 | -1.12 | 17.58 | 17.59 | 17.55 | 17.79 | |
| Philip Morris Internationa. | USD | 191.68 | -0.33 | -0.17 | 191.56 | 191.82 | 188.95 | 192.68 | |
| PHILLIPS 66 ORD | USD | 209.93 | -0.67 | -0.32 | 209.83 | 210.03 | 209.09 | 213.99 | |
| Phinia Ord Shs | USD | 74.88 | +1.82 | +2.48 | 74.45 | 74.88 | 71.49 | 75.21 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 101.45 | +0.13 | +0.13 | 101.35 | 101.48 | 100.29 | 101.60 | |
| Pinterest Inc. | USD | 23.92 | -0.51 | -2.09 | 23.92 | 23.93 | 23.83 | 24.55 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.28 | -0.87 | -4.77 | 17.26 | 17.29 | 17.17 | 18.01 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 168.65 | +1.10 | +0.65 | 167.66 | 169.32 | 166.20 | 169.39 | |
| Planet Fitness Ord Shs Cla. | USD | 55.42 | -0.57 | -1.01 | 55.39 | 55.46 | 55.37 | 56.38 | |
| Planet Labs PBC | USD | 20.09 | -0.13 | -0.64 | 20.09 | 20.12 | 19.79 | 21.27 | |
| PNC FINANCIALS | USD | 249.15 | +0.44 | +0.18 | 249.03 | 249.21 | 248.21 | 249.98 | |
| Polaris Inc. | USD | 66.73 | -1.47 | -2.15 | 66.58 | 66.87 | 65.74 | 69.22 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.36 | -0.02 | -3.99 | 0.33 | 0.37 | 0.36 | 0.39 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 49.55 | -0.55 | -1.09 | 49.53 | 49.59 | 48.56 | 49.63 | |
| POSCO ADR REPSG 1/4 ORD | USD | 53.21 | -1.28 | -2.35 | 53.16 | 53.41 | 52.94 | 54.54 | |
| Postal Realty Trust Ord Sh. | USD | 22.85 | -0.18 | -0.78 | 22.59 | 22.91 | 22.63 | 23.25 | |
| PPG Industries Ord Shs | USD | 110.38 | -1.65 | -1.47 | 110.37 | 110.48 | 109.66 | 112.00 | |
| PPL Ord Shs | USD | 35.51 | -0.06 | -0.15 | 35.52 | 35.53 | 35.30 | 35.56 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | -2.07 | 0.01 | 0.02 | |||
| Primo Brands Class A Ord S. | USD | 22.59 | -0.18 | -0.79 | 22.58 | 22.60 | 22.48 | 22.81 | |
| Primoris Services Ord Shs | USD | 84.47 | -1.18 | -1.38 | 84.22 | 84.63 | 83.16 | 87.93 | |
| Procore Technologies Inc. | USD | 54.64 | +0.85 | +1.58 | 54.51 | 54.70 | 52.90 | 56.04 | |
| PROCTER & GAMBLE ORD | USD | 142.59 | -1.37 | -0.95 | 142.57 | 142.63 | 141.46 | 143.51 | |
| PROFOUND MEDICAL ORD | USD | 7.09 | -0.16 | -2.21 | 7.07 | 7.38 | 7.09 | 7.28 | |
| Progressive Ord Shs | USD | 211.86 | -1.42 | -0.67 | 211.70 | 212.02 | 210.29 | 213.32 | |
| ProLogis REIT Ord Shs | USD | 143.90 | -2.30 | -1.57 | 143.82 | 144.02 | 143.59 | 145.62 | |
| ProPetro Holding Corp. | USD | 10.96 | +0.14 | +1.29 | 10.95 | 10.97 | 10.69 | 11.42 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 77.13 | +2.08 | +2.77 | 76.46 | 77.31 | 77.13 | 77.13 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 15.60 | -0.02 | -0.13 | 15.61 | 15.62 | 15.08 | 15.80 | |
| ProShares UltraShort Russe. | USD | 22.32 | +0.44 | +1.99 | 22.32 | 22.33 | 21.77 | 22.61 | |
| PROTO LABS ORD (PRLB) | USD | 76.75 | +1.61 | +2.14 | 76.16 | 77.42 | 75.61 | 83.00 | |
| Provident Financial Servic. | USD | 24.61 | -0.25 | -1.01 | 24.61 | 24.62 | 24.52 | 25.23 | |
| Prudential Financial 4 125. | USD | 15.82 | -0.06 | -0.40 | 15.75 | 15.82 | 15.80 | 15.87 | |
| PRUDENTIAL FINANCIAL INC | USD | 122.12 | -0.65 | -0.53 | 122.11 | 122.16 | 121.50 | 123.10 | |
| Public Service Enterprise . | USD | 77.29 | -0.26 | -0.34 | 77.32 | 77.35 | 76.81 | 77.74 | |
| Public Storage REIT Ord Sh. | USD | 318.91 | +1.46 | +0.46 | 318.71 | 319.26 | 313.64 | 319.12 | |
| PULTEGROUP ORD | USD | 127.00 | -1.75 | -1.36 | 126.86 | 127.00 | 126.19 | 128.90 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 87.16 | +0.15 | +0.17 | 87.15 | 87.53 | 85.00 | 87.46 | |
| Q2 Holdings Ord Shs | USD | 58.97 | -0.10 | -0.17 | 58.82 | 59.12 | 58.01 | 60.01 | |
| QIAGEN | USD | 41.04 | -0.41 | -0.99 | 41.04 | 41.06 | 40.96 | 41.27 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 671.28 | +13.30 | +2.02 | 670.60 | 671.82 | 668.33 | 687.18 | |
| QuantumScape Ord Shs Class. | USD | 5.14 | -0.09 | -1.72 | 5.13 | 5.14 | 5.09 | 5.39 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 233.51 | -0.80 | -0.34 | 233.22 | 233.70 | 232.01 | 234.36 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 38.73 | -0.08 | -0.21 | 38.69 | 38.73 | 38.60 | 39.41 | |
| RALPH LAUREN CL A ORD | USD | 386.73 | +0.82 | +0.21 | 386.37 | 386.89 | 383.37 | 388.05 | |
| RANGE RESOURCES ORD | USD | 39.58 | +0.03 | +0.08 | 39.57 | 39.59 | 39.35 | 40.03 | |
| Raymond James Ord Shs | USD | 176.12 | +1.15 | +0.66 | 175.91 | 176.12 | 174.55 | 176.59 | |
| Rayonier Inc | USD | 21.4800 | +0.0900 | +0.42 | 21.4800 | 21.4900 | 21.3900 | 21.5950 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 213.09 | -1.29 | -0.60 | 212.96 | 213.17 | 212.04 | 214.64 | |
| Ready Capital Ord Shs | USD | 1.43 | -0.03 | -1.72 | 1.42 | 1.43 | 1.42 | 1.47 | |
| Realty Income REIT Ord Shs | USD | 63.62 | -0.54 | -0.84 | 63.61 | 63.67 | 63.24 | 63.97 | |
| Reddit Ord Shs Class A | USD | 139.00 | -39.04 | -21.93 | 138.87 | 139.08 | 135.82 | 151.36 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 8.29 | -0.18 | -2.13 | 8.29 | 8.30 | 8.20 | 8.92 | |
| Redwood Trust Inc. | USD | 4.56 | -0.11 | -2.25 | 4.55 | 4.56 | 4.51 | 4.68 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.88 | +0.03 | +0.09 | 30.87 | 30.88 | 30.73 | 31.04 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 236.07 | -1.99 | -0.84 | 235.74 | 236.41 | 235.72 | 239.47 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 210.25 | -1.08 | -0.51 | 209.95 | 210.23 | 208.28 | 210.87 | |
| Resideo Technologies Ord S. | USD | 33.76 | -0.96 | -2.77 | 33.76 | 33.81 | 33.31 | 35.68 | |
| Resmed Ord Shs | USD | 208.27 | -0.30 | -0.14 | 207.93 | 208.18 | 205.34 | 208.82 | |
| Restaurants Brands Interna. | USD | 73.89 | -0.45 | -0.61 | 73.89 | 73.92 | 73.54 | 74.20 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 25.34 | -0.10 | -0.39 | 25.33 | 25.41 | 25.28 | 25.64 | |
| Rexford Industrial Realty . | USD | 37.92 | -0.47 | -1.21 | 37.89 | 37.94 | 37.89 | 38.54 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 166.08 | -0.13 | -0.08 | 165.34 | 165.93 | 164.49 | 168.68 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.23 | -0.01 | -0.81 | 1.22 | 1.23 | 1.22 | 1.27 | |
| RingCentral Ord Shs Class . | USD | 55.13 | +1.65 | +3.09 | 55.01 | 55.08 | 52.61 | 55.38 | |
| Rio Tinto Plc | USD | 96.25 | -0.93 | -0.96 | 96.24 | 96.27 | 95.39 | 97.25 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.77 | -0.11 | -1.06 | 9.76 | 9.77 | 9.72 | 9.88 | |
| RLX Technology American De. | USD | 2.02 | +0.04 | +1.77 | 2.01 | 2.02 | 1.97 | 2.02 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 37.13 | -0.11 | -0.30 | 36.89 | 37.14 | 36.14 | 37.13 | |
| Roblox Ord Shs Class A | USD | 34.65 | -14.02 | -28.81 | 34.61 | 34.65 | 34.07 | 40.00 | |
| Rocket Companies Ord Shs C. | USD | 12.88 | -0.39 | -2.90 | 12.87 | 12.88 | 12.78 | 13.30 | |
| Rockwell Automation Aktie | USD | 472.65 | +1.64 | +0.35 | 472.08 | 473.35 | 468.07 | 478.67 | |
| Rogers Communications Non-. | USD | 33.93 | -0.16 | -0.45 | 33.91 | 33.95 | 33.66 | 34.17 | |
| Rogers Ord Shs | USD | 121.90 | -0.24 | -0.20 | 120.32 | 121.90 | 120.11 | 125.38 | |
| ROLLINS ORD | USD | 37.87 | -0.48 | -1.25 | 37.86 | 37.88 | 37.77 | 38.21 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 388.73 | -0.52 | -0.13 | 388.28 | 388.85 | 381.28 | 393.64 | |
| Royal Bank of Canada Ord S. | USD | 210.34 | +0.22 | +0.10 | 210.29 | 210.44 | 209.24 | 211.15 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 320.35 | -1.59 | -0.49 | 320.00 | 320.70 | 316.45 | 320.44 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 27.10 | +0.34 | +1.27 | 27.10 | 27.14 | 26.26 | 27.24 | |
| RXO Ord Shs | USD | 20.21 | -0.37 | -1.77 | 20.12 | 20.25 | 20.09 | 21.14 | |
| Ryder System Ord Shs | USD | 260.40 | +2.23 | +0.86 | 259.64 | 260.46 | 257.57 | 262.35 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 412.82 | -2.19 | -0.53 | 412.62 | 413.18 | 410.03 | 417.09 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.00 | +0.33 | +0.45 | 72.00 | 74.46 | 72.88 | 73.00 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 7.88 | -0.07 | -0.88 | 7.87 | 7.88 | 7.80 | 7.98 | |
| Safehold Ord Shs | USD | 16.09 | +0.25 | +1.58 | 16.04 | 16.14 | 16.09 | 16.69 | |
| SALESFORCE.COM | USD | 180.50 | -0.21 | -0.12 | 180.50 | 180.68 | 177.03 | 182.79 | |
| Sally Beauty Aktie | USD | 15.25 | -0.11 | -0.68 | 15.22 | 15.23 | 15.14 | 15.37 | |
| Samsara Ord Shs Class A | USD | 36.44 | +0.64 | +1.77 | 36.42 | 36.46 | 35.54 | 37.21 | |
| SandRidge Energy Inc | USD | 13.65 | +0.08 | +0.59 | 13.63 | 13.64 | 13.55 | 13.74 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 42.65 | -0.25 | -0.57 | 42.64 | 42.65 | 42.48 | 43.03 | |
| SAP ADR Representing 1 Ord. | USD | 179.14 | -1.74 | -0.96 | 179.11 | 179.22 | 177.95 | 181.46 | |
| Saratoga Investment Ord Sh. | USD | 18.81 | -0.04 | -0.20 | 18.81 | 18.96 | 18.76 | 19.04 | |
| SASOL ADR REP 1 ORD | USD | 11.51 | -0.20 | -1.71 | 11.50 | 11.51 | 11.47 | 11.66 | |
| Savers Value Village Ord S. | USD | 10.3100 | -0.0300 | -0.29 | 10.3000 | 10.3200 | 10.1300 | 10.4000 | |
| SCHLUMBERGER ORD | USD | 48.83 | -0.08 | -0.16 | 48.83 | 48.85 | 48.38 | 49.95 | |
| Schneider National Inc. | USD | 35.83 | +1.69 | +4.95 | 35.79 | 35.96 | 34.70 | 35.96 | |
| Schweitzer Mauduit Interna. | USD | 8.51 | -0.05 | -0.55 | 8.51 | 8.54 | 8.37 | 8.53 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 115.41 | -0.31 | -0.27 | 115.05 | 115.67 | 114.25 | 116.57 | |
| Scorpio Tankers Inc. | USD | 77.87 | +2.34 | +3.10 | 77.80 | 78.01 | 74.76 | 78.35 | |
| Scotts Miracle Gro Ord Shs | USD | 67.42 | -0.90 | -1.31 | 67.24 | 67.53 | 67.22 | 68.26 | |
| Sea Ltd | USD | 107.14 | +0.90 | +0.84 | 106.98 | 107.13 | 105.02 | 107.36 | |
| Seabridge Gold Inc | USD | 25.83 | -1.05 | -3.91 | 25.79 | 25.89 | 25.34 | 26.40 | |
| Seadrill 2021 Ltd Register. | USD | 43.86 | +0.62 | +1.43 | 43.81 | 43.89 | 43.48 | 44.93 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 61.44 | -0.18 | -0.29 | 61.39 | 61.47 | 61.02 | 62.51 | |
| See SES:xnys (SES AI Corpo. | USD | 0.52 | -0.02 | -3.42 | 0.52 | 0.52 | 0.52 | 0.56 | |
| Select Energy Services Ord. | USD | 18.52 | +0.36 | +1.98 | 18.50 | 18.55 | 18.10 | 18.75 | |
| SelectQuote Ord Shs | USD | 0.71 | -0.01 | -1.80 | 0.71 | 0.73 | 0.70 | 0.80 | |
| Sempra Energy Ord Shs | USD | 89.52 | -0.06 | -0.07 | 89.50 | 89.62 | 89.03 | 89.98 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 4.93 | -0.14 | -2.76 | 4.91 | 4.93 | 4.88 | 5.19 | |
| SENTINELONE CL A ORD | USD | 18.35 | -0.05 | -0.27 | 18.34 | 18.37 | 18.25 | 18.84 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.54 | +0.06 | +2.35 | 2.45 | 2.58 | 2.45 | 2.58 | |
| Seritage Growth Properties | USD | 2.42 | -0.02 | -0.62 | 2.40 | 2.42 | 2.39 | 2.42 | |
| SERVICE COPR. INTL (SCI) | USD | 85.22 | -0.07 | -0.08 | 85.14 | 85.33 | 84.71 | 87.88 | |
| SERVICENOW ORD | USD | 108.75 | -1.32 | -1.20 | 108.78 | 108.84 | 106.67 | 112.39 | |
| SFL ORD | USD | 12.35 | +0.05 | +0.41 | 12.35 | 12.37 | 12.24 | 12.38 | |
| SHAKE SHACK CL A ORD | USD | 63.10 | +0.03 | +0.05 | 62.97 | 63.15 | 62.78 | 64.15 | |
| SharkNinja Ord Shs | USD | 162.8 | -0.6 | -0.34 | 162.7 | 163.1 | 161.8 | 164.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 90.93 | +0.42 | +0.46 | 90.91 | 90.93 | 90.56 | 91.75 | |
| Sherwin-Williams Aktie | USD | 342.07 | -2.77 | -0.80 | 341.98 | 342.30 | 337.51 | 344.38 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 52.24 | -1.49 | -2.77 | 52.28 | 52.52 | 52.07 | 53.84 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 69.97 | -2.38 | -3.29 | 69.74 | 70.22 | 69.60 | 70.97 | |
| Shopify Subordinate Voting. | USD | 118.07 | -4.33 | -3.54 | 118.02 | 118.09 | 117.72 | 122.25 | |
| Shutterstock Inc | USD | 5.2100 | -0.1700 | -3.16 | 5.1800 | 5.2200 | 5.1721 | 5.4900 | |
| Sibanye Stillwater Limited | USD | 8.83 | -0.26 | -2.86 | 8.83 | 8.84 | 8.70 | 8.97 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 94.80 | -1.08 | -1.13 | 94.65 | 94.83 | 93.77 | 96.97 | |
| Silgan Holdings Inc. | USD | 40.09 | -0.97 | -2.36 | 40.03 | 40.09 | 39.92 | 41.59 | |
| SILVERCORP METAL ORD | USD | 9.27 | -0.37 | -3.84 | 9.24 | 9.26 | 9.09 | 9.49 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 22.95 | -0.24 | -1.03 | 22.63 | 23.00 | 22.50 | 23.25 | |
| SIMON PROPERTY GROUP | USD | 230.40 | -0.05 | -0.02 | 230.18 | 230.54 | 228.62 | 231.44 | |
| SiriusPoint Ord Shs | USD | 23.48 | -0.18 | -0.76 | 23.48 | 23.55 | 23.23 | 23.79 | |
| SiteOne Landscape Supply I. | USD | 93.50 | -1.47 | -1.54 | 93.34 | 93.71 | 92.98 | 95.30 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 17.59 | -0.11 | -0.62 | 17.55 | 17.61 | 17.40 | 17.93 | |
| Sixth St Specialty | USD | 17.08 | -0.16 | -0.93 | 17.05 | 17.09 | 17.06 | 17.47 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 78.58 | -1.74 | -2.17 | 78.49 | 78.62 | 77.88 | 80.15 | |
| SL GREEN RLTY REIT ORD | USD | 53.09 | -0.52 | -0.97 | 53.07 | 53.13 | 52.68 | 53.98 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 31.86 | +0.23 | +0.71 | 31.86 | 31.88 | 31.61 | 32.44 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 45.94 | -1.58 | -3.32 | 45.93 | 45.95 | 45.71 | 48.31 | |
| SNAP ON ORD SHS | USD | 411.34 | +2.29 | +0.56 | 411.03 | 411.71 | 408.53 | 411.53 | |
| Snapchat | USD | 4.63 | -0.06 | -1.28 | 4.63 | 4.64 | 4.61 | 4.72 | |
| Snowflake Ord Shs Class A | USD | 294.70 | -3.40 | -1.14 | 294.52 | 294.88 | 292.63 | 304.17 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 67.19 | -1.24 | -1.81 | 67.04 | 67.43 | 66.24 | 68.23 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 85.21 | -1.61 | -1.85 | 85.21 | 85.38 | 84.90 | 86.40 | |
| Sonoco Products Ord Shs | USD | 55.76 | -1.06 | -1.87 | 55.78 | 55.96 | 55.46 | 56.85 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.10 | -0.03 | -2.65 | 1.10 | 1.11 | 1.10 | 1.14 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 22.86 | +0.09 | +0.37 | 22.85 | 22.86 | 22.64 | 23.97 | |
| SOS Ltd - ADR | USD | 0.91 | -0.04 | -4.59 | 0.86 | 0.99 | 0.91 | 0.95 | |
| SOUTHERN COPPER ORD | USD | 181.59 | -3.41 | -1.84 | 181.05 | 182.05 | 178.71 | 184.39 | |
| SOUTHERN ORD | USD | 94.63 | +0.29 | +0.31 | 94.59 | 94.67 | 93.23 | 94.78 | |
| SOUTHWEST AIRLINES | USD | 45.19 | -0.41 | -0.90 | 45.14 | 45.19 | 44.80 | 45.75 | |
| Southwest Gas Holdings Ord. | USD | 90.19 | -0.12 | -0.13 | 90.13 | 90.26 | 89.59 | 90.24 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 11.28 | -0.08 | -0.70 | 11.26 | 11.33 | 11.18 | 11.81 | |
| Spire Ord Shs | USD | 80.47 | -0.07 | -0.08 | 80.38 | 80.56 | 79.86 | 81.78 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.38 | +0.04 | +10.46 | 0.38 | 0.38 | 0.36 | 0.45 | |
| Spotify Technology Ord Shs | USD | 506.62 | -15.99 | -3.06 | 505.80 | 507.38 | 505.91 | 520.00 | |
| Sprinklr Ord Shs Class A | USD | 6.21 | +0.01 | +0.15 | 6.20 | 6.21 | 6.11 | 6.30 | |
| Sprott Physical Platinum &. | USD | 13.25 | -0.22 | -1.63 | 13.26 | 13.27 | 13.13 | 13.27 | |
| Sprott Physical Silver Tru. | USD | 18.62 | -0.56 | -2.92 | 18.61 | 18.62 | 18.46 | 18.64 | |
| Spruce Power Holding Ord S. | USD | 1.94 | -0.01 | -0.52 | 1.89 | 1.98 | 1.94 | 2.00 | |
| SPX Technologies Ord Shs | USD | 227.9300 | +28.6300 | +14.37 | 227.3000 | 229.2600 | 213.6900 | 236.8900 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 61.23 | -1.85 | -2.93 | 60.87 | 61.26 | 60.41 | 63.63 | |
| STAG Industrial REIT Ord S. | USD | 38.24 | -0.31 | -0.79 | 38.14 | 38.22 | 38.17 | 38.59 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.01 | -0.05 | -2.20 | 2.00 | 2.01 | 1.98 | 2.06 | |
| Standard Motor Products Or. | USD | 38.20 | -0.48 | -1.23 | 38.10 | 38.30 | 37.60 | 39.02 | |
| STANLEY BLACK AND DECKER O. | USD | 94.80 | -0.75 | -0.78 | 94.73 | 94.91 | 94.00 | 95.99 | |
| Star Group LP | USD | 12.66 | +0.11 | +0.89 | 12.45 | 12.91 | 12.61 | 12.66 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 15.96 | -0.27 | -1.69 | 15.95 | 15.96 | 15.94 | 16.16 | |
| STATE STREET STOCK | USD | 184.07 | +1.25 | +0.69 | 183.87 | 184.09 | 183.10 | 185.03 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.75 | -0.11 | -1.88 | 5.75 | 5.76 | 5.68 | 5.87 | |
| Stellus Capital Investment. | USD | 7.32 | -0.06 | -0.77 | 7.27 | 7.41 | 7.25 | 7.50 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.54 | +0.24 | +4.53 | 5.33 | 5.70 | 5.38 | 5.64 | |
| Stepan Ord Shs | USD | 63.73 | -1.34 | -2.06 | 63.20 | 64.06 | 63.60 | 64.99 | |
| STERIS Ord Shs | USD | 228.31 | -2.90 | -1.25 | 227.81 | 228.18 | 225.50 | 230.13 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 52.94 | -0.12 | -0.23 | 52.95 | 52.97 | 52.08 | 54.19 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 81.92 | -1.15 | -1.38 | 81.55 | 81.76 | 81.70 | 84.18 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 321.30 | -26.74 | -7.68 | 321.11 | 321.50 | 317.62 | 334.46 | |
| StubHub Holdings Ord Shs C. | USD | 8.3300 | -0.1900 | -2.23 | 8.3200 | 8.3300 | 8.2950 | 8.6300 | |
| STURM RUGER ORD | USD | 37.67 | -1.39 | -3.56 | 37.55 | 37.84 | 37.42 | 39.15 | |
| Summit Hotel Properties In. | USD | 6.95 | +0.05 | +0.72 | 6.95 | 6.96 | 6.89 | 7.07 | |
| Sun Life Financial Ord Shs | USD | 82.80 | +0.03 | +0.04 | 82.80 | 82.85 | 82.61 | 83.37 | |
| SUNCOR ENERGY ORD | USD | 66.81 | +0.08 | +0.12 | 66.78 | 66.81 | 66.36 | 67.47 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 76.03 | +0.06 | +0.08 | 75.91 | 76.17 | 75.06 | 76.04 | |
| Super Group Ord Shs | USD | 13.88 | -0.20 | -1.42 | 13.87 | 13.89 | 13.85 | 14.12 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.52 | -0.03 | -0.46 | 6.52 | 6.53 | 6.51 | 6.67 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 36.98 | -0.55 | -1.47 | 36.82 | 37.25 | 36.78 | 37.86 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 84.70 | -0.02 | -0.02 | 84.66 | 84.71 | 84.11 | 84.90 | |
| T1 Energy Ord Shs | USD | 4.1300 | -0.1400 | -3.28 | 4.1200 | 4.1400 | 4.0300 | 4.5300 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 405.44 | +2.13 | +0.53 | 405.23 | 405.58 | 398.80 | 420.35 | |
| Takeda Pharmaceutical Co L. | USD | 17.06 | -0.19 | -1.10 | 17.05 | 17.06 | 17.03 | 17.19 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 12.38 | +0.04 | +0.28 | 12.37 | 12.38 | 12.04 | 12.47 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.71 | +0.11 | +0.75 | 14.67 | 14.70 | 14.55 | 14.85 | |
| TANGER FACTORY REIT | USD | 40.87 | +0.18 | +0.44 | 40.83 | 40.89 | 40.43 | 40.90 | |
| Tapestry Inc. | USD | 153.26 | +0.68 | +0.45 | 153.20 | 153.49 | 151.78 | 154.61 | |
| Targa Resources Ord Shs | USD | 266.21 | -0.88 | -0.33 | 266.15 | 266.49 | 264.72 | 269.57 | |
| TARGET ORD | USD | 143.30 | -1.21 | -0.84 | 143.20 | 143.34 | 141.05 | 145.05 | |
| Taseko Mines Ord Shs | USD | 6.69 | -0.39 | -5.51 | 6.68 | 6.69 | 6.56 | 7.05 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 67.67 | -0.42 | -0.62 | 67.59 | 67.65 | 67.15 | 68.34 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 208.55 | +1.97 | +0.95 | 208.39 | 208.96 | 206.27 | 211.36 | |
| Team Inc. | USD | 17.94 | +0.49 | +2.81 | 17.05 | 17.94 | 17.94 | 17.94 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 70.25 | +1.33 | +1.93 | 70.24 | 70.39 | 68.93 | 70.80 | |
| TECK RESOURCES CL B ORD | USD | 60.94 | -1.55 | -2.48 | 60.94 | 60.96 | 60.28 | 62.56 | |
| Tecnoglass Ord Shs | USD | 43.67 | +0.08 | +0.18 | 43.51 | 43.78 | 43.25 | 43.69 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 80.08 | +2.72 | +3.52 | 79.81 | 80.13 | 77.30 | 80.15 | |
| Tekla Healthcare Investors. | USD | 21.85 | -0.16 | -0.73 | 21.75 | 21.93 | 21.75 | 22.00 | |
| Teladoc Health Inc. | USD | 6.74 | +0.16 | +2.43 | 6.73 | 6.74 | 6.35 | 6.80 | |
| TELECOM ARGENTINA SA | USD | 13.76 | -0.14 | -1.01 | 13.65 | 13.88 | 13.64 | 14.04 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 652.00 | +2.82 | +0.43 | 650.54 | 652.81 | 647.79 | 656.23 | |
| TELEFLEX ORD | USD | 130.75 | -1.55 | -1.17 | 130.60 | 130.90 | 130.60 | 133.50 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.54 | -0.03 | -0.17 | 14.53 | 14.54 | 14.33 | 14.56 | |
| Telephone and Data Systems. | USD | 33.20 | -0.38 | -1.12 | 33.20 | 33.29 | 32.94 | 33.39 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 9.45 | -1.33 | -12.30 | 9.44 | 9.45 | 9.22 | 10.05 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.23 | -0.26 | -2.69 | 9.22 | 9.23 | 9.15 | 9.56 | |
| Tenet Healthcare Corp. | USD | 251.0200 | -1.7100 | -0.68 | 251.1500 | 251.3800 | 249.6700 | 253.8700 | |
| Tenneco Ord Shs Class A | USD | 40.19 | +0.50 | +1.25 | 40.34 | 40.66 | 39.53 | 40.55 | |
| Teradata Corporation Aktie. | USD | 30.30 | -0.26 | -0.85 | 30.25 | 30.29 | 30.23 | 31.07 | |
| Terex Ord Shs | USD | 63.08 | +0.86 | +1.38 | 62.89 | 63.03 | 62.00 | 64.64 | |
| TERNIUM ADR REPRESENTING T. | USD | 48.98 | -0.13 | -0.26 | 48.91 | 49.06 | 48.61 | 49.32 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 7.53 | -0.09 | -1.18 | 7.52 | 7.54 | 7.43 | 7.87 | |
| Teucrium Soybean Fund | USD | 25.23 | +0.05 | +0.18 | 25.23 | 25.25 | 25.20 | 25.32 | |
| TEVA | USD | 34.67 | -0.74 | -2.10 | 34.65 | 34.69 | 34.56 | 35.66 | |
| Texas Pacific Land | USD | 397.77 | +3.52 | +0.89 | 397.12 | 398.78 | 394.85 | 401.65 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 85.61 | -1.48 | -1.70 | 85.46 | 85.58 | 84.87 | 87.33 | |
| TFI International Inc | USD | 135.3450 | +1.0550 | +0.79 | 134.8000 | 135.4300 | 133.7000 | 135.5100 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 43.55 | -0.47 | -1.06 | 43.58 | 43.76 | 43.23 | 44.05 | |
| The Magnum Ice Cream Compa. | USD | 18.52 | -0.22 | -1.17 | 18.51 | 18.52 | 18.32 | 18.55 | |
| The Travelers Companies In. | USD | 377.23 | +1.24 | +0.33 | 376.83 | 377.40 | 371.90 | 378.12 | |
| The Walt Disney Co. | USD | 96.10 | -0.06 | -0.06 | 96.10 | 96.12 | 95.60 | 96.58 | |
| Thermo Fisher Scientific O. | USD | 566.44 | -10.33 | -1.79 | 566.32 | 566.71 | 562.87 | 574.73 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 74.70 | -1.15 | -1.51 | 74.44 | 74.87 | 74.28 | 75.95 | |
| TIC Solutions Ord Shs | USD | 7.17 | -0.09 | -1.24 | 7.17 | 7.18 | 7.16 | 7.35 | |
| Tidewater Ord Shs | USD | 73.74 | +0.26 | +0.35 | 73.27 | 73.73 | 72.81 | 74.55 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 3.85 | +0.14 | +3.77 | 3.84 | 3.88 | 3.76 | 3.93 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 137.33 | +1.22 | +0.89 | 137.25 | 137.39 | 135.94 | 138.80 | |
| TITAN INTERNATIONAL ORD | USD | 7.30 | -0.06 | -0.82 | 7.23 | 7.28 | 7.08 | 7.35 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 157.81 | -1.45 | -0.91 | 157.83 | 157.95 | 157.53 | 159.08 | |
| TKO Group Holdings Ord Shs. | USD | 179.29 | -4.52 | -2.46 | 179.08 | 179.49 | 179.13 | 182.91 | |
| Toast Inc | USD | 31.84 | -1.02 | -3.09 | 31.82 | 31.83 | 31.75 | 32.67 | |
| TOL BROTHERS | USD | 148.07 | -1.96 | -1.31 | 147.95 | 148.37 | 147.07 | 150.40 | |
| Toro Ord Shs | USD | 90.80 | -0.78 | -0.85 | 90.66 | 91.01 | 90.24 | 93.37 | |
| TORONTO DOMINION ORD | USD | 120.05 | +0.29 | +0.24 | 120.05 | 120.10 | 119.32 | 120.41 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.33 | +0.30 | +1.30 | 23.33 | 23.87 | |||
| TotalEnergies ADR | USD | 87.23 | +0.20 | +0.23 | 87.20 | 87.25 | 86.96 | 87.48 | |
| TOYOTA MOTOR ADR | USD | 188.60 | -2.86 | -1.49 | 188.17 | 188.60 | 188.05 | 191.33 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 28.24 | +0.72 | +2.62 | 28.24 | 28.25 | 26.36 | 28.75 | |
| Trane Technologies Ord Shs | USD | 455.79 | +15.51 | +3.52 | 455.43 | 455.92 | 450.51 | 460.00 | |
| TransDigm Group Ord Shs | USD | 1 248.21 | -1.71 | -0.14 | 1 247.63 | 1 249.10 | 1 240.88 | 1 256.24 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.15 | +0.07 | +1.38 | 5.15 | 5.16 | 5.09 | 5.20 | |
| Travel Leisure Ord Shs | USD | 75.41 | +0.24 | +0.31 | 75.26 | 75.47 | 74.83 | 75.52 | |
| Trex Ord Shs | USD | 42.97 | -0.96 | -2.19 | 42.86 | 43.07 | 42.71 | 44.58 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.1301 | -0.0499 | -1.57 | 3.1200 | 3.1300 | 3.0750 | 3.1963 | |
| TRINET GROUP ORD | USD | 65.90 | -5.77 | -8.05 | 65.12 | 65.91 | 64.65 | 70.23 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 28.81 | -0.84 | -2.82 | 28.76 | 28.83 | 28.41 | 29.00 | |
| TriplePoint Venture Growth. | USD | 4.49 | -0.06 | -1.32 | 4.48 | 4.53 | 4.47 | 4.64 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 5.94 | -0.32 | -5.11 | 5.94 | 5.95 | 5.84 | 6.22 | |
| Truist Financial Ord Shs | USD | 51.82 | -0.20 | -0.37 | 51.81 | 51.82 | 51.68 | 52.43 | |
| Trulieve Cannabis Subordin. | USD | 8.3100 | -0.2600 | -3.03 | 8.2600 | 8.3000 | 8.2000 | 8.5700 | |
| TRX Gold Ord Shs | USD | 0.77 | -0.05 | -6.00 | 0.76 | 0.78 | 0.75 | 0.80 | |
| TRXADE HEALTH ORD | USD | 3.16 | - | -0.13 | 3.12 | 3.32 | 3.15 | 3.25 | |
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 84.70 | +1.42 | +1.71 | 84.34 | 84.76 | 83.28 | 85.28 | |
| Twenty One Capital Ord Shs. | USD | 4.190 | -0.260 | -5.84 | 4.170 | 4.180 | 4.150 | 4.375 | |
| TWILIO INC | USD | 192.12 | +1.18 | +0.62 | 191.73 | 192.50 | 191.19 | 196.82 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 312.96 | -10.35 | -3.20 | 312.59 | 313.76 | 309.68 | 321.62 | |
| Tyson Foods Ord Shs Class . | USD | 60.19 | -0.46 | -0.76 | 60.18 | 60.20 | 59.91 | 60.63 | |
| Uber Technologies Ord Shs . | USD | 69.71 | -0.66 | -0.94 | 69.70 | 69.72 | 69.50 | 70.44 | |
| Ubiquiti Ord Shs | USD | 549.30 | +16.07 | +3.01 | 545.38 | 550.63 | 542.04 | 552.21 | |
| UBSGROUP | USD | 52.76 | -0.63 | -1.18 | 52.75 | 52.76 | 52.38 | 53.04 | |
| UDR Aktie | USD | 37.75 | -0.55 | -1.44 | 37.78 | 37.81 | 37.69 | 38.15 | |
| UGI ORD | USD | 35.90 | -0.28 | -0.77 | 35.91 | 35.94 | 35.66 | 36.10 | |
| UiPath Inc. | USD | 12.49 | +0.12 | +0.94 | 12.48 | 12.49 | 12.16 | 12.72 | |
| UL Solutions Ord Shs Class. | USD | 91.75 | -0.42 | -0.45 | 91.40 | 91.74 | 90.51 | 91.98 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.75 | -0.09 | -1.24 | 6.74 | 6.75 | 6.70 | 6.86 | |
| Unifirst Ord Shs | USD | 292.05 | -1.56 | -0.53 | 290.00 | 292.29 | 270.00 | 292.23 | |
| Unilever ADR Reptg 1 Ord S. | USD | 63.74 | -1.54 | -2.35 | 63.73 | 63.74 | 63.43 | 63.98 | |
| UNION PACIFIC (UNP) | USD | 290.70 | +1.24 | +0.43 | 290.65 | 290.77 | 287.91 | 291.08 | |
| Unisys Ord Shs | USD | 2.90 | -0.26 | -8.10 | 2.89 | 2.90 | 2.86 | 3.17 | |
| UNITED MICROELECTRON | USD | 19.21 | +0.27 | +1.43 | 19.20 | 19.21 | 18.82 | 20.08 | |
| United Natural Foods Inc. | USD | 49.93 | +0.20 | +0.40 | 49.84 | 50.03 | 49.08 | 50.01 | |
| United Parcel Service | USD | 104.18 | -1.09 | -1.04 | 104.15 | 104.19 | 104.02 | 105.99 | |
| United Rentals Ord Shs | USD | 1 070.35 | +1.72 | +0.16 | 1 069.39 | 1 072.16 | 1 060.82 | 1 080.12 | |
| United States Antimony | USD | 5.0400 | -0.1800 | -3.45 | 5.0100 | 5.0300 | 4.9200 | 5.3600 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 418.04 | -3.43 | -0.81 | 418.04 | 418.42 | 416.01 | 422.65 | |
| Unity Software Ord Shs | USD | 31.01 | -2.34 | -7.00 | 30.98 | 31.07 | 30.45 | 32.84 | |
| Universal Corp. | USD | 53.12 | -0.15 | -0.28 | 52.84 | 53.48 | 52.68 | 53.16 | |
| Universal Health Realty In. | USD | 43.92 | +0.20 | +0.46 | 43.04 | 43.69 | 43.38 | 44.20 | |
| Universal Health Services . | USD | 163.31 | +0.02 | +0.01 | 163.26 | 163.58 | 160.96 | 163.50 | |
| Universal Security Instrum. | USD | 3.23 | +0.03 | +0.97 | 3.21 | 3.39 | 3.22 | 3.30 | |
| Unum Ord Shs | USD | 85.66 | -1.11 | -1.28 | 85.53 | 85.72 | 85.32 | 86.82 | |
| Unusual Machines Inc | USD | 20.4500 | -0.0600 | -0.29 | 20.3400 | 20.4700 | 20.0800 | 21.6400 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.21 | -0.04 | -3.20 | 1.21 | 1.22 | 1.20 | 1.27 | |
| URANIUM ENERGY ORD | USD | 9.41 | -0.33 | -3.42 | 9.40 | 9.41 | 9.27 | 10.01 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 62.82 | -0.08 | -0.13 | 62.82 | 62.83 | 62.54 | 63.17 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.24 | +0.12 | +0.44 | 26.18 | 26.31 | 25.97 | 26.31 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.82 | -0.04 | -2.15 | 1.81 | 1.82 | 1.81 | 1.88 | |
| V2X Inc. | USD | 86.8700 | +0.1200 | +0.14 | 85.7700 | 86.8200 | 85.6575 | 88.0500 | |
| VAALCO ENERGY ORD | USD | 5.29 | -0.02 | -0.28 | 5.28 | 5.29 | 5.25 | 5.39 | |
| Valaris Ord Shs | USD | 76.73 | +1.15 | +1.52 | 76.46 | 76.77 | 75.60 | 77.09 | |
| VALE ADR REPTG ONE ORD | USD | 14.88 | -0.11 | -0.73 | 14.87 | 14.88 | 14.71 | 15.15 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 309.11 | -1.40 | -0.45 | 308.94 | 309.28 | 307.50 | 314.85 | |
| Valhi Ord Shs | USD | 13.75 | -0.27 | -1.96 | 13.00 | 13.80 | |||
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 202.11 | +0.55 | +0.27 | 201.83 | 202.49 | 199.01 | 205.91 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 92.18 | +0.26 | +0.28 | 92.14 | 92.23 | 90.32 | 92.43 | |
| Venture Global Inc | USD | 13.27 | +0.03 | +0.23 | 13.27 | 13.28 | 13.12 | 13.55 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 104.9500 | +0.3200 | +0.31 | 104.7000 | 105.6600 | 102.0048 | 106.8200 | |
| Veralto Ord Shs | USD | 93.74 | -0.97 | -1.02 | 93.66 | 93.86 | 92.37 | 94.99 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 46.30 | +0.19 | +0.41 | 46.30 | 46.31 | 45.47 | 46.40 | |
| Vermilion Energy Ord Shs | USD | 11.76 | +0.26 | +2.26 | 11.75 | 11.76 | 11.53 | 11.90 | |
| Versigent Ord Shs | USD | 41.3500 | -0.5400 | -1.29 | 41.0100 | 41.4000 | 40.8500 | 42.2850 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.27 | -0.04 | -2.69 | 1.26 | 1.27 | 1.25 | 1.32 | |
| Vertiv Holdings Co | USD | 240.41 | +12.91 | +5.67 | 240.24 | 240.60 | 233.17 | 251.71 | |
| VF Ord Shs | USD | 14.62 | -0.34 | -2.27 | 14.62 | 14.63 | 14.57 | 15.08 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.23 | -0.08 | -0.30 | 26.24 | 26.25 | 26.11 | 26.37 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 15.07 | -0.12 | -0.79 | 15.06 | 15.07 | 15.05 | 15.24 | |
| Virgin Galactic Holdings I. | USD | 2.47 | -0.09 | -3.52 | 2.47 | 2.48 | 2.44 | 2.58 | |
| Virtus AllianzGI Artificia. | USD | 25.29 | +0.23 | +0.93 | 25.13 | 25.43 | 25.12 | 25.50 | |
| Virtus AllianzGI Diversifi. | USD | 26.70 | +0.05 | +0.20 | 26.61 | 26.91 | 26.48 | 26.85 | |
| Virtus AllianzGI Equity & . | USD | 25.72 | +0.01 | +0.04 | 25.69 | 25.85 | 25.61 | 25.97 | |
| Visa Inc. | USD | 363.95 | -2.32 | -0.63 | 363.94 | 364.14 | 360.10 | 366.27 | |
| Vishay Intertechnology Ord. | USD | 34.49 | +0.70 | +2.06 | 34.41 | 34.60 | 33.81 | 36.84 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 148.36 | -0.26 | -0.17 | 148.10 | 148.45 | 146.52 | 153.13 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.2800 | +0.0300 | +0.20 | 15.2600 | 15.2900 | 15.1450 | 15.4000 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.1350 | -0.1050 | -3.24 | 3.1300 | 3.1400 | 3.0914 | 3.1899 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.72 | -0.08 | -9.95 | 0.70 | 0.74 | 0.69 | 0.80 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 39.85 | -0.30 | -0.75 | 39.81 | 39.86 | 39.73 | 40.36 | |
| Voyager Technologies Ord S. | USD | 23.3000 | -0.6700 | -2.80 | 23.2300 | 23.3500 | 23.0700 | 24.6400 | |
| Vulcan Materials Aktie | USD | 272.10 | +0.86 | +0.32 | 272.06 | 272.36 | 266.92 | 272.46 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.56 | -0.52 | -0.70 | 73.51 | 73.59 | 73.04 | 74.08 | |
| W&T Offshore Inc. | USD | 3.52 | +0.06 | +1.59 | 3.51 | 3.52 | 3.46 | 3.55 | |
| Wal-Mart Stores Inc. | USD | 111.16 | +0.06 | +0.05 | 111.14 | 111.16 | 109.90 | 111.90 | |
| Walker & Dunlop Ord Shs | USD | 48.94 | -0.13 | -0.26 | 48.83 | 49.03 | 48.27 | 49.32 | |
| Wallbox Ord Shs Class A | USD | 3.29 | +0.08 | +2.46 | 3.07 | 3.34 | 3.29 | 3.29 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 167.02 | +0.75 | +0.45 | 167.06 | 167.19 | 164.68 | 167.89 | |
| Waste Management Ord Shs | USD | 225.95 | -0.38 | -0.17 | 225.93 | 226.11 | 224.00 | 226.62 | |
| Water Corp Ord Shs | USD | 373.45 | -6.85 | -1.80 | 373.00 | 374.04 | 373.35 | 385.00 | |
| Wayfair Ord Shs Class A | USD | 87.11 | -2.67 | -2.97 | 86.99 | 87.23 | 86.51 | 89.74 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 109.96 | -0.10 | -0.09 | 109.92 | 109.98 | 109.05 | 110.15 | |
| Wells Fargo & Co. | USD | 85.85 | +0.42 | +0.49 | 85.82 | 85.86 | 85.44 | 86.06 | |
| WELLTOWER ORD | USD | 235.14 | -0.50 | -0.21 | 235.04 | 235.36 | 232.66 | 235.48 | |
| WESCO International Inc. | USD | 343.83 | +1.16 | +0.34 | 343.54 | 344.22 | 342.13 | 357.16 | |
| West Fraser Timber Ord Shs | USD | 63.27 | -0.43 | -0.68 | 63.19 | 63.38 | 61.77 | 63.81 | |
| West Pharmaceutical Servic. | USD | 337.48 | -2.11 | -0.62 | 336.96 | 337.88 | 334.38 | 341.47 | |
| Western Alliance Ord Shs | USD | 80.65 | -0.60 | -0.74 | 80.65 | 80.88 | 80.15 | 82.17 | |
| Western Copper and Gold Co. | USD | 2.05 | -0.06 | -2.84 | 2.04 | 2.05 | 2.02 | 2.11 | |
| WESTERN UNION ORD | USD | 6.57 | -1.13 | -14.63 | 6.56 | 6.57 | 6.41 | 7.21 | |
| WESTINGHOUSE AI (WAB) | USD | 293.14 | +0.68 | +0.23 | 292.68 | 293.51 | 291.32 | 297.82 | |
| Westlake Chemical Partners. | USD | 21.78 | +0.05 | +0.23 | 21.43 | 22.21 | 21.65 | 21.83 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.02 | -0.50 | -2.56 | 19.01 | 19.66 | |||
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 184.52 | -1.89 | -1.01 | 184.36 | 184.67 | 183.50 | 185.75 | |
| WeyerhaeuSer REIT | USD | 24.45 | +0.95 | +4.04 | 24.44 | 24.45 | 23.82 | 24.52 | |
| Wheaton Precious Metals Ak. | USD | 109.93 | -3.45 | -3.04 | 109.91 | 110.08 | 108.64 | 112.06 | |
| Wheels Up Experience Ord S. | USD | 5.94 | -0.04 | -0.67 | 5.76 | 6.00 | 5.82 | 6.25 | |
| WHIRLPOOL ORD | USD | 37.43 | -0.64 | -1.68 | 37.43 | 37.48 | 37.19 | 38.47 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 70.90 | -0.01 | -0.01 | 70.89 | 70.91 | 70.56 | 71.56 | |
| Williams Sonoma Ord Shs | USD | 230.64 | -2.68 | -1.15 | 230.43 | 230.94 | 230.54 | 235.03 | |
| Winnebago Industries Ord S. | USD | 30.06 | -0.47 | -1.54 | 29.85 | 30.06 | 29.83 | 30.57 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 23.85 | +0.06 | +0.25 | 23.77 | 23.92 | 23.33 | 25.40 | |
| Wolverine World Wide Ord S. | USD | 19.73 | -0.25 | -1.26 | 19.71 | 19.74 | 19.51 | 19.92 | |
| Woodside Petroleum | USD | 23.30 | -0.08 | -0.34 | 23.30 | 23.36 | 23.22 | 23.55 | |
| Woori Financial Group Inc. | USD | 69.20 | -1.10 | -1.56 | 68.68 | 69.60 | 69.01 | 70.50 | |
| Workiva Inc. | USD | 57.87 | -0.67 | -1.14 | 57.87 | 58.08 | 57.01 | 58.97 | |
| World Fuel Services Ord Sh. | USD | 16.36 | +0.86 | +5.55 | 16.20 | 16.28 | 16.04 | 17.74 | |
| Worthington Industries Ord. | USD | 55.55 | -0.10 | -0.18 | 54.93 | 55.68 | 54.99 | 56.05 | |
| Worthington Steel Ord Shs | USD | 35.39 | +0.26 | +0.73 | 35.20 | 35.73 | 35.01 | 35.85 | |
| WPP ADR Representing 5 Ord. | USD | 20.11 | -0.35 | -1.71 | 20.11 | 20.13 | 20.08 | 20.39 | |
| WR Berkley Ord Shs | USD | 72.64 | -0.74 | -1.01 | 72.64 | 72.80 | 72.26 | 73.17 | |
| WW Grainger Ord Shs | USD | 1 373.76 | +18.27 | +1.35 | 1 372.76 | 1 374.99 | 1 342.92 | 1 377.29 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.84 | -0.07 | -0.34 | 18.76 | 18.99 | 18.74 | 18.92 | |
| XCEL ENERGY ORD | USD | 78.78 | +0.55 | +0.70 | 78.77 | 78.78 | 77.88 | 78.96 | |
| Xerox Holdings Ord Shs | USD | 3.23 | -0.26 | -7.45 | 3.23 | 3.24 | 3.21 | 3.51 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 12.82 | -0.17 | -1.27 | 12.81 | 12.82 | 12.75 | 13.05 | |
| XPO Logistics Ord Shs | USD | 200.87 | +1.61 | +0.81 | 200.13 | 200.78 | 197.78 | 205.75 | |
| Xylem Inc | USD | 116.51 | -0.31 | -0.27 | 116.46 | 116.69 | 114.82 | 116.85 | |
| Yalla Group Ltd. - ADR | USD | 5.31 | -0.07 | -1.30 | 5.31 | 5.33 | 5.29 | 5.39 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 49.58 | -0.06 | -0.12 | 49.52 | 49.60 | 49.23 | 50.04 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 14.8750 | -0.3850 | -2.52 | 14.8300 | 14.9200 | 14.6950 | 15.6800 | |
| YPF Sociedad Anonima ADR E. | USD | 52.34 | +0.19 | +0.36 | 52.27 | 52.45 | 51.97 | 53.47 | |
| Yum China Holdings Inc. | USD | 47.76 | +1.29 | +2.78 | 47.72 | 47.77 | 47.07 | 47.96 | |
| Yum! Brands Inc. | USD | 154.12 | -2.88 | -1.83 | 153.92 | 154.27 | 152.21 | 155.15 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.50 | +0.08 | +1.82 | 4.32 | 4.85 | 4.40 | 4.80 | |
| Zeta Global Holdings Corp | USD | 21.0600 | -0.3100 | -1.45 | 21.0500 | 21.0800 | 21.0000 | 21.7200 | |
| ZIM Integrated Shipping Se. | USD | 24.69 | -0.05 | -0.18 | 24.68 | 24.71 | 24.57 | 24.82 | |
| ZIMMER HOLDINGS INC | USD | 91.84 | -3.12 | -3.29 | 91.89 | 91.97 | 91.07 | 93.05 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.95 | -0.04 | -0.88 | 3.94 | 3.96 | 3.89 | 4.07 | |
| Zoetis Ord Shs Class A | USD | 75.98 | -0.05 | -0.07 | 75.92 | 76.03 | 74.91 | 76.24 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.84 | -0.03 | -0.10 | 23.83 | 23.85 | 23.70 | 23.99 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
