Szintet lép a mobilos kereskedés:
A NetBroker GO appot 2026.06.11-én lekapcsoljuk – válts az új Erste Market GO appra!

Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.07-0.55-15.103.063.233.063.39
3M Co.USD152.79+1.14+0.75151.21154.00152.43154.32
A K A BRANDS HOLDING ORDUSD8.70-0.76-8.033.469.758.469.25
A.O. Smith AktieUSD57.01+0.28+0.4956.0657.8256.4158.00
A10 Networks Inc.USD31.72+0.28+0.8931.1632.3230.4931.88
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.72+3.73+4.2890.5290.9489.2091.48
ABBVIE ORDUSD224.92+7.79+3.59224.13225.00219.84224.99
ABERCROMBIE AND FITCH CL A.USD77.66+1.24+1.6276.1677.6075.9278.02
Abundia Global Impact Grou.USD1.155+0.025+2.211.1301.2501.1201.180
ACCENTURE CL A ORDUSD178.83+1.40+0.79179.00179.57177.59185.00
ACTINIUM PHARMACEUTICALS I.USD1.12-0.05-3.881.011.121.101.18
ADC Therapeutics Ord ShsUSD1.32-1.77-57.311.351.371.311.57
ADECOAGRO ORDUSD12.10-0.09-0.7411.8012.5411.9012.32
Adient PlcUSD22.8300+0.4100+1.8322.390023.280022.400023.1650
ADT Ord ShsUSD6.75+0.09+1.286.707.106.676.82
Advance Auto Parts AktieUSD55.89-1.24-2.1654.5755.8054.5457.75
ADVANSIX ORDUSD22.08-0.09-0.3821.6322.4921.7522.21
Aegon ADRUSD8.33+0.05+0.547.509.088.298.36
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.72+0.01+0.0714.7114.7314.7014.74
Aeva Technologies Ord ShsUSD24.40-0.91-3.6024.2424.4821.3325.28
AEVEX Ord Shs Class AUSD24.64-3.02-10.9224.6524.9324.3126.50
AFLAC ORDUSD115.30+0.80+0.70114.50116.60114.82116.70
AG Mortgage Investment Tru.USD7.71+0.14+1.857.478.007.647.74
AGCO ORDUSD120.06+0.44+0.37117.29122.00119.13121.45
AgEagle Aerial Systems Inc.USD1.08+0.02+1.421.061.071.011.08
AGILENT TECHNOLOGIES ORDUSD138.36+0.96+0.70135.51140.79137.57141.09
agilon health Ord ShsUSD95.40+12.70+15.3694.8397.0983.3098.53
Agnico Eagle Mines LimitedUSD176.71+5.06+2.95174.43177.89174.42178.08
Agree Realty REIT Ord ShsUSD72.20+0.17+0.2471.0073.8371.2273.28
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD282.95+0.68+0.24282.00285.00281.86285.50
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD151.67+1.55+1.03148.74154.68149.83154.13
Alamos Gold Ord Shs Class .USD38.61+0.81+2.1437.8939.0038.2839.19
ALASKA AIR GROUP ORDUSD42.69+0.82+1.9542.5743.5841.6642.84
Albany International Ord S.USD68.71+4.93+7.7368.1369.0664.4768.84
ALBEMARLE ORDUSD165.65-2.69-1.60165.00167.20163.68168.24
Albertsons Companies IncUSD15.89+0.18+1.1515.8916.2015.7716.22
Alcoa Ord ShsUSD78.03-2.83-3.5078.0578.4777.7380.74
ALCON AGUSD66.58+2.36+3.6765.2967.9065.6366.60
Alexandria Real Estate Equ.USD53.13+1.86+3.6351.7553.1251.8553.29
Algonquin Power Utilities .USD5.94+0.12+2.065.686.245.815.97
Alibaba Group Holding Ltd.USD125.96-1.25-0.98126.04126.55125.94128.17
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD181.02+1.08+0.60175.01184.00176.47182.34
Allegion Ord ShsUSD130.40+0.29+0.22128.65132.05128.85132.06
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD26.14+0.03+0.1125.8626.8825.9426.64
Allison Transmission Holdi.USD118.39-0.66-0.55116.08120.72117.01119.60
Allstate Corp.USD210.87+1.53+0.73207.82217.00209.77214.63
ALLY FINANCIAL ORDUSD42.41+1.48+3.6242.1542.5641.3442.83
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD215.19+2.41+1.13214.00246.82209.59220.58
ALPHA PRO TECH ORDUSD5.21-0.13-2.435.125.405.165.44
Alpine Income Property Tru.USD19.27+0.25+1.3118.7521.0019.0019.41
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD20.14+1.29+6.8417.9120.4318.6620.17
Altria Group Inc.USD70.60+0.30+0.4370.6471.1070.3671.20
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.65+0.07+2.712.643.252.562.79
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.12-0.03-0.803.103.393.103.16
Ambow Education American D.USD2.41+0.13+5.702.332.752.312.54
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.96+0.13+6.831.931.941.822.02
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD37.64-0.24-0.6337.4338.0937.4638.60
Amentum Holdings Ord ShsUSD23.29+0.14+0.6023.1424.4923.1224.10
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.98+0.75+0.71104.93107.93105.57107.84
AmerescoUSD32.73-0.60-1.8032.1033.3732.2433.24
AMERICA MOVIL ADR REP 20 S.USD25.33-0.21-0.8224.8525.8325.1825.56
American Assets Trust REIT.USD23.86+0.88+3.8323.5324.1323.3223.97
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.64+0.30+1.8416.4016.7516.1216.73
AMERICAN ELECTRIC POWER OR.USD127.79+1.48+1.17127.87129.07125.96127.97
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD312.56+11.99+3.99312.00314.39305.44314.96
AMERICAN FINANCIAL GROUP O.USD128.49-0.38-0.29120.92131.11128.30131.34
American Homes 4 Rent REIT.USD32.93+0.69+2.1432.5433.0932.4732.99
American International Gro.USD73.42+0.87+1.2072.6674.1173.1274.88
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.01+0.74+0.9776.5277.3176.5077.57
AMERICAN TOWER CORP.USD193.96+11.72+6.43190.17193.91185.05194.97
AMERICAN WATER WORKS ORDUSD122.23-1.58-1.28121.90124.29121.95125.85
American Well Corp.USD8.80+0.34+4.027.859.008.438.98
AMERICAS GOLD AND SILVER O.USD5.83-0.06-0.945.825.995.766.02
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD455.24+14.31+3.25449.24463.96444.55458.52
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD146.78-0.85-0.57145.90147.14141.82147.84
Amprius Technologies Ord S.USD22.55+0.81+3.7322.4322.5420.8022.94
AMTD Digital 5 American De.USD1.78-0.02-1.111.781.811.761.83
ANGLOGOLD ORDUSD92.21+2.36+2.6390.8893.3391.0793.30
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD77.92-1.12-1.4277.3879.4677.9179.81
Annaly Capital Management .USD21.27+0.10+0.4721.2921.3721.2421.47
Annovis Bio Ord ShsUSD1.98+0.13+6.761.952.021.872.07
Antero Midstream Ord ShsUSD21.58+0.31+1.4321.3121.7921.2721.58
Antero Resources Aktie USD37.11+0.58+1.5736.4137.5736.3437.20
Aon Ord Shs Class AUSD322.27+6.67+2.11313.81323.90318.81327.90
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD3.06+0.08+2.522.973.102.983.07
APOLLO COMMERCIAL REAL EST.USD10.93+0.04+0.329.9511.9610.8910.99
Apollo Global Management O.USD128.37+4.02+3.23128.00132.00124.86129.50
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.68+0.49+3.1915.5115.7115.2515.73
Applied Industrial Technol.USD313.5+0.1+0.03307.6319.9311.3315.9
Aptiv Ord ShsUSD72.92-3.90-5.0872.8074.4172.1776.50
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.56+0.26+4.815.515.545.375.60
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD71.64+0.25+0.3554.8774.3270.5572.50
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.37-0.16-2.456.386.396.356.62
Archer Daniels Midland Akt.USD83.36-0.75-0.8981.8184.0182.5684.74
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.68+0.82+3.4220.0025.1723.8525.46
Ares Commercial Real Estat.USD5.06+0.17+3.374.795.534.935.08
ARGAN ORDUSD688.36+1.99+0.29765.00776.00657.95699.71
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.13+0.28+1.6616.9018.1517.0117.75
ARISTA NETWORKS INC. USD166.15-8.22-4.71165.50167.00157.40167.79
Arlo Technologies Ord ShsUSD12.94+0.04+0.3112.5613.2712.7313.28
ARMOUR Residential REIT Or.USD17.22+0.15+0.8517.1517.3117.1617.29
ARROW ELECTRONICS ORD SHSUSD224.34-5.02-2.19220.04228.83219.01230.93
ARTHUR J GALLAGHER ORDUSD211.03+8.53+4.21208.00215.11206.42212.52
Artisan Partners Asset Man.USD37.44+0.90+2.4635.4338.1936.8238.05
Asana IncUSD8.07+0.10+1.258.048.067.948.45
ASE Industrial Holdings Co.USD38.38-1.54-3.8538.1438.3037.0738.68
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.06+0.02+0.662.963.363.013.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.24+0.34+5.766.066.285.716.24
ASSURANT ORDUSD251.80+3.38+1.36251.00253.92249.79254.43
ASTRAZENECAUSD181.86+5.58+3.17181.00185.00180.24183.37
At Home Group Inc.USD--
AT&T Inc. USD22.79-0.76-3.2322.8422.9522.3324.01
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD84.94-0.08-0.0984.2185.4283.3585.31
Atlas Crest Investment Ord.USD10.09+0.20+2.028.6912.0410.0010.33
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.95-0.35-0.21166.40169.53166.33170.13
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.55-0.64-3.4917.0818.2917.5218.44
AUTOZONE ORDUSD3 085.08+23.43+0.773 040.003 081.003 052.653 154.27
AVALONBAY COMMUNITIES REITUSD189.22+6.03+3.29188.34189.54184.53189.30
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.53+0.46+5.079.299.829.119.62
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD153.31-2.59-1.66153.00153.60152.55158.58
Avient Ord ShsUSD34.14-0.36-1.0433.3035.6333.8234.98
AVINO SILVER AND GOLD MINE.USD6.81-0.01-0.156.727.386.747.06
Avista Ord ShsUSD41.62+0.54+1.3039.0042.7541.1941.65
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.47-0.01-1.720.460.490.470.50
Axalta Coating Systems Ord.USD31.76+0.58+1.8631.7032.5031.6232.65
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD87.64+3.02+3.5685.9689.4085.5688.42
Azul SAUSD9.05+0.16+1.807.3210.318.839.19
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.95-0.08-1.873.954.063.894.12
B2GOLD ORDUSD4.60+0.05+0.994.544.634.554.69
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.1-1.7-1.29125.0141.7126.5130.1
Baker Hughes Co.USD66.11+1.84+2.8666.1166.4463.8866.24
Bakkt Holdings IncUSD9.17+0.25+2.809.209.408.989.42
BALL ORDUSD--
Banc of California Inc.USD19.34+0.70+3.7619.0019.7218.7319.52
Banco BBVA Argentina ADRUSD17.75+0.04+0.2017.4218.9617.7318.27
BANCO BILBAO VIZCAYA ARGEN.USD22.82+0.17+0.7521.9923.9822.6822.91
Banco BradescoUSD3.40+0.02+0.443.343.413.383.47
Banco Macro ADR Representi.USD87.03+0.89+1.0385.3388.7185.8689.14
BANCO SANTANDER BRASIL ADR.USD5.35+0.05+0.854.846.295.325.42
BANCO SANTANDER CENTRAL HI.USD12.47+0.31+2.5111.3012.5112.3912.49
Bank Amer DS Repstg 1 1000.USD16.78+0.03+0.1916.2418.6016.7216.89
Bank of AmericaUSD54.11+1.71+3.2654.0654.1452.8054.33
Bank of Hawaii Ord ShsUSD76.39+2.20+2.9674.8976.4075.3076.44
BANK OF MONTREAL ORDUSD165.21+2.88+1.77150.00165.94160.60165.73
Bank of Nova ScotiaUSD81.39+1.13+1.4179.8281.8480.5181.56
Bank of NT Butterfield & S.USD57.59+1.93+3.4756.4560.9756.4657.95
BARCLAYS ADR REP 4 ORDUSD25.01+0.32+1.2824.5225.2224.6825.02
BARK Ord ShsUSD9.61+0.45+4.918.339.609.089.85
BARRICK GOLD ORDUSD40.98+1.75+4.4640.7541.1539.4341.17
BARRICK GOLD ORDUSD8.86+0.56+6.756.799.658.358.87
BARRICK MINING ORDUSD42.79+0.93+2.2242.7742.8842.2443.46
Bath And Body Works Ord Sh.USD17.94-0.08-0.4417.8018.0817.7218.42
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.25+0.30+6.065.135.555.005.28
Bausch Lomb Ord ShsUSD15.34+0.47+3.1614.6515.8815.0115.49
BAXTER INTL ORDUSD19.36+0.82+4.4018.8319.7618.9019.50
BAYTEX ENERGY ORDUSD5.07+0.03+0.605.035.124.915.13
BCE Ord ShsUSD24.08-0.44-1.7723.8824.5023.9224.77
Beazer Homes USA Inc.USD25.89-0.43-1.6325.4026.4125.8726.52
BECTON DICKINSNUSD149.62+4.01+2.75148.90150.84148.11151.67
Berkshire Hathaway Inc. BUSD478.77+3.40+0.72477.50478.49474.65482.94
BERKSHIRE HATHWAY CL A ORDUSD714 800.00+1 107.66+0.16--711 648.44722 025.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD70.98-0.75-1.0570.5072.3770.5672.91
Beta Technologies Ord Shs .USD18.1400-0.0800-0.4418.100018.800017.270018.9500
BHP Billiton LimitedUSD88.77-2.08-2.2988.0089.9388.0589.84
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.78-0.06-1.144.774.784.724.98
Bill com Holdings Ord ShsUSD35.96+0.76+2.1635.2036.6735.4537.09
Bio Rad Laboratories Inc.USD307.55+2.72+0.89301.38312.86305.53312.27
BIOHAVEN ORDUSD11.41+0.60+5.5010.2611.4510.7611.43
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.94+0.73+1.7341.6043.2041.9843.25
BitGo Holdings Ord Shs Cla.USD5.51-0.10-1.785.405.735.355.74
BitMine Immersion Technolo.USD17.8850+0.9850+5.8317.640017.700016.670017.9500
Black Hills Corp.USD71.89+0.42+0.5970.5173.0070.7272.36
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.89-0.03-0.2213.3213.9913.7513.97
BLACKBERRY ORDUSD10.33+0.15+1.4210.2510.309.5810.93
BlackRock Ord ShsUSD1 023.53+32.66+3.3010201026991.471 025.67
BLACKSKY TECHNOLOGY CL A O.USD39.66+2.18+5.8239.6739.8735.7040.50
Blackstone Group Ord Shs C.USD118.59+8.31+7.54118.20118.68111.78119.66
Blackstone Mortgage Trust .USD18.45+0.44+2.4418.2818.6118.1718.48
Blend Labs Ord Shs Class AUSD1.72+0.13+8.181.601.781.601.76
Block IncUSD70.87+1.07+1.5370.6471.0070.5572.54
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD291.34+4.02+1.40289.01289.99272.11295.69
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.31+0.36+3.2411.2711.5011.0811.35
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.18+0.49+5.0610.1610.239.7410.50
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.48+6.90+3.28217.15217.45212.80221.60
Boise Cascade Ord ShsUSD68.47-0.21-0.3167.9368.8568.1270.67
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.24-0.02-1.591.211.261.221.31
Boot Barn Holdings Ord ShsUSD169.33-1.36-0.80158.37171.00166.45174.66
Booz Allen Hamilton Holdin.USD79.99+1.49+1.9080.0281.5779.4481.94
BORGWARNER INC (BWA)USD77.03+0.48+0.6377.0479.7774.8077.07
Borr Drilling Ltd.USD5.06-0.01-0.105.055.104.895.09
Boston Beer Company Inc.USD161.05-2.71-1.65160.00161.54158.68167.83
Boston Omaha Ord Shs Class.USD13.64+0.26+1.9410.9815.0213.3413.70
BOSTON PPTY STKUSD62.05+1.15+1.8960.8562.7461.2062.40
BOSTON SCIENTIFIC DL-01USD48.83+1.14+2.3948.7548.9848.2749.47
BOX CL A ORDUSD26.78+0.09+0.3426.0827.4826.6627.33
BOYD GAMING ORDUSD88.37+1.43+1.6487.7688.4587.3488.46
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD44.03+0.35+0.8043.2044.1643.3144.06
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.49+0.04+1.432.152.652.422.51
Brandywine Realty Trust RE.USD3.13+0.08+2.623.013.183.053.17
Brasilagro - Cia Bras de P.USD3.77+0.03+0.803.414.343.753.79
BRASKEM ADR REP 2 CL A PRFUSD3.76-0.04-1.053.764.123.713.85
BRC Ord Shs Class AUSD1.290-0.210-14.001.2901.4101.2401.520
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.57+0.07+1.275.405.665.535.64
Brinker International Inc.USD136.62-3.64-2.60133.85139.20133.16143.23
Bristol-Myers Squibb Co.USD56.64+1.92+3.5156.1556.7955.5556.78
BRITISH AMERICAN TOBACCO A.USD57.84-0.78-1.3357.9658.0557.7558.61
Brixmor Property Group REI.USD30.35+0.16+0.5329.9930.6330.1230.66
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD153.94+1.35+0.88151.13157.10153.49158.98
Brookfield Asset Managemen.USD46.70+1.45+3.2046.6047.5045.5946.84
Brookfield Infrastructure .USD41.58+0.25+0.6041.0542.4140.5941.77
Brookfield Infrastructure .USD39.05+0.23+0.5938.2839.6738.5839.41
Brookfield Ord Shs Class AUSD45.06+1.18+2.6844.5346.0044.0245.15
Brookfield Renewable CorpUSD38.83+0.26+0.6637.2839.9837.8439.52
Brookfield Renewable Partn.USD36.63+0.11+0.3036.1636.9835.6037.27
Brooklyn ImmunoTherapeutic.USD9.24+0.01+0.108.479.959.099.33
Brooks Automation Ord ShsUSD--
Brown & BrownUSD57.37+2.23+4.0456.5558.4356.2558.03
BROWN FORMAN CL B ORDUSD25.45+0.69+2.7925.4625.7524.8626.17
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.27+0.41+1.2133.6134.9933.9135.09
Build A Bear Workshop Ord .USD35.72+0.45+1.2835.3635.9935.4836.51
Builders FirstSource Ord S.USD74.97+0.71+0.9673.5375.5073.3776.44
Bullish Ord ShsUSD29.66+1.56+5.5529.5030.1928.0630.20
Bunge Global Ord ShsUSD129.41-2.00-1.52127.27131.87129.03132.91
Butterfly Network Ord Shs .USD5.19+0.80+18.115.085.204.365.29
BWX Technologies Ord ShsUSD190.67+5.95+3.22191.06191.87183.02190.76
C3 ai Ord Shs Class AUSD10.57-0.14-1.3110.4510.5810.0711.27
Cadre Holdings Ord ShsUSD30.24+1.05+3.6026.5331.3329.6430.48
CAE Ord ShsUSD25.44+0.53+2.1324.9525.9425.1125.94
Caledonia Mining Ord ShsUSD21.34+0.49+2.3320.6821.9020.8821.69
California Water Service G.USD45.23+0.48+1.0744.8645.5044.9345.64
CALIX NETWORKS ORDUSD38.33-0.17-0.4437.6041.6837.5538.39
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD112.01+3.12+2.87111.38112.34108.94112.04
CAMECO CORP.USD114.02-0.55-0.48115.19118.00112.40114.85
CAMECO CORP.USD98.97-4.51-4.3697.9998.3498.9798.97
CAMECO CORP.USD2.41-0.01-0.212.372.412.402.41
Campbell Soup Ord ShsUSD21.55+0.56+2.6721.5521.5721.2021.76
Camping World Holdings Ord.USD7.01-0.12-1.626.907.436.957.43
Canadian Imperial Bank of .USD109.09+1.68+1.56106.99109.58107.81109.56
Canadian National Railway .USD119.49+0.04+0.03117.18119.45118.72121.46
Canadian Pacific Kansas Ci.USD89.50+0.38+0.4387.0091.5788.3290.53
Cango American Depositary .USD0.40-0.01-2.090.400.420.390.42
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD183.30+5.68+3.20183.01185.60179.51185.62
Capri Holdings Ord ShsUSD18.84+0.40+2.1418.4319.2718.6119.33
CARDINAL HEALTH ORDUSD201.77+5.92+3.02199.10205.00197.53201.95
CareTrust Reit Ord ShsUSD37.43-0.60-1.5837.0038.0937.1338.75
Carlisle Companies Ord ShsUSD342.53-0.37-0.11315.84450.00340.01348.95
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD46.92+0.89+1.9346.4647.0045.3547.59
Carnival Corp.USD27.84+0.67+2.4527.6527.8727.1227.95
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.5050+0.1850+0.5037.160037.830037.110038.3200
Carrier Global Ord ShsUSD68.54+0.96+1.4267.2169.0067.6268.78
Carters Ord ShsUSD38.17-0.76-1.9437.4138.5036.9039.26
Carvana Co.USD66.22+2.57+4.0466.0166.3463.8866.59
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD940.25+14.07+1.52938.01941.90903.00946.83
Cava Group Ord ShsUSD71.79+0.46+0.6471.6172.2570.8874.24
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD285.80+0.70+0.25258.53295.00282.50288.89
CBRE Group IncUSD130.98+4.95+3.93130.14130.94127.75131.09
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.65-0.05-0.0947.5047.9446.9347.83
Celanese Ord ShsUSD53.95-1.53-2.7652.9255.0453.9156.06
Celestica Ord ShsUSD425.08-33.06-7.22422.01423.98401.08427.15
CEMEX ADRUSD12.93+0.03+0.1911.8513.0412.8713.01
Cenovus Energy AktieUSD29.78+0.30+1.0229.7129.9028.8029.96
Centene Ord ShsUSD62.68+3.13+5.2662.2663.5060.9663.50
CenterPoint Energy Ord ShsUSD41.85+0.31+0.7341.1042.5341.0942.08
Centerra Gold Ord ShsUSD16.89+0.14+0.8116.7017.5016.8517.24
Central Puerto SAUSD15.00-0.07-0.4613.7515.9914.6915.42
CENTRUS ENERGY CL A ORDUSD186.65+4.98+2.74187.10188.00178.28187.43
Century Communities Inc.USD56.18+2.10+3.8855.6656.5954.4956.29
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD117.54+0.94+0.81117.03117.77114.44118.60
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.28+0.67+8.808.208.407.258.43
Charles Schwab DS Each Rep.USD17.48+0.04+0.2317.2519.0117.4017.53
CHARLES SCHWAB ORDUSD87.97+1.38+1.5987.6488.7586.7088.50
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.53+0.38+0.18172.94207.75206.94207.82
Chatham Lodging Trust REIT.USD11.30+0.32+2.9110.9812.2711.0811.31
CHEGG INC.USD1.26+0.03+2.441.251.341.231.31
Chemed Corp.USD432.21+5.35+1.25431.02432.51429.64439.13
CHEMOURS ORDUSD21.67-0.94-4.1621.5022.0921.3422.26
CHENIERE ENERGY ORDUSD241.10+5.73+2.43240.05241.40234.55241.42
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.42+2.38+3.8462.2565.0062.0064.84
Cherry Hill Mortgage Inves.USD2.40+0.04+1.482.392.452.362.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD188.33-1.38-0.73188.26190.00187.67190.10
Chewy Inc.USD20.82-0.22-1.0520.6120.7920.5221.45
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.57-0.10-5.991.561.601.571.72
China Yuchai International.USD58.21+0.54+0.9457.0359.3154.0059.22
Chipotle Mexican Grill Inc.USD28.17-0.57-1.9828.1528.3428.0429.57
ChowChow Cloud Internation.USD0.3711-0.0269-6.760.35250.41900.36290.3921
Chubb Ord ShsUSD314.55+1.80+0.58313.83318.54313.81319.96
Church And Dwight Ord ShsUSD94.11+1.22+1.3192.3095.9692.5795.30
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.31-0.01-0.381.291.321.291.32
CIENA CORP.USD535.62-84.75-13.66532.00532.60491.00552.39
Cigna Corp.USD281.08+11.91+4.42277.00283.00275.56284.12
Cinemark Holdings Ord ShsUSD30.80+1.06+3.5630.2231.3129.9730.86
CION Investment Ord ShsUSD6.915+0.245+3.676.5008.0806.7306.940
Circle Internet Group Ord .USD90.46+0.33+0.3790.5390.7589.2095.18
Citigroup Inc.USD135.13+5.20+4.00134.91135.15130.87135.67
Citizens Financial Group O.USD63.89+2.36+3.8463.0163.9362.1663.94
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD286.79+0.16+0.06281.33292.58285.21292.58
Clear Secure Inc.USD54.45-1.63-2.9154.4255.5454.4457.13
CLEARSIGN COMBUSTION ORDUSD4.28-0.10-2.284.194.584.284.48
Clearwater Analytics Holdi.USD24.38-0.02-0.0624.3624.4024.3724.40
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.36+0.05+0.1238.7941.1739.7340.93
Cleveland Cliffs Ord ShsUSD14.43+0.28+1.9414.0314.4913.6214.68
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.270-0.010-0.312.8303.6403.1803.310
CLOROX ORDUSD89.63+1.10+1.2488.8990.5588.5991.40
Cloudera Ord ShsUSD--
Cloudflare Inc.USD268.73+3.40+1.28265.65270.00253.94276.82
CMB.TECH ORD SHSUSD14.44-0.38-2.5314.1014.8014.4314.80
CMS ENERGY ORDUSD70.38+0.16+0.2369.5671.2068.8470.65
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.28+0.04+0.765.055.374.855.34
Cnx Resources Ord ShsUSD34.04+0.47+1.3933.0434.6133.7034.10
Coca-Cola Co.USD76.84-1.92-2.4477.0977.1376.8180.04
COCA-COLA FEMSA ADR REP 10.USD106.75-0.88-0.82101.75108.88106.47108.15
COEUR D ALENE ORDUSD18.50+0.35+1.9018.4518.5218.2018.76
Cohen & Steers Quality Inc.USD13.33+0.22+1.6812.2513.5613.1413.34
Cohen and Steers Infrastru.USD27.00+0.20+0.7526.8029.1626.8127.00
Colgate PalmoliveUSD85.10+0.23+0.2785.1085.6084.3087.15
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.08-1.43-9.2213.2714.0513.0114.50
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 915.75+65.71+3.551 895.0019501 792.001 932.60
Commercial Metals Co.USD76.32-0.26-0.3474.7977.7875.0077.21
COMPANHIA ENERG ADR REPG O.USD2.11-0.01-0.242.082.122.092.13
Compania Cervecerias Unida.USD11.20-0.05-0.449.6111.7511.1411.40
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.37+0.45+11.354.364.754.134.64
COMSTOCK RESOURCES ORDUSD13.83+0.60+4.5013.2313.8913.2613.86
CONAGRA FOODS ORDUSD12.67+0.09+0.6812.6812.7112.5313.00
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.14+2.08+6.2934.4535.8233.9435.90
ConocoPhillipsUSD119.27+0.22+0.18118.50119.50117.60119.58
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD104.08+0.60+0.58103.06104.28102.82104.71
CONSTELLATION BRANDS USD137.80+2.40+1.77135.00138.50136.00138.01
CONSTELLIUM SE CL A ORDUSD36.15+0.29+0.8133.0739.2934.9536.88
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD133.04-2.80-2.06133.25135.74132.30138.88
Core Laboratories Ord ShsUSD13.66+0.30+2.2513.4415.4113.3313.84
Core Scientific Tranche 1 .USD21.14-0.96-4.3420.8221.5920.7121.67
Core Scientific Tranche 2 .USD28.08-0.89-3.0727.5030.5027.4728.48
Corebridge Financial Ord S.USD26.42+0.47+1.8124.0026.9426.1326.88
CORECIVIC ORDUSD23.06+1.35+6.2022.6123.1921.8523.10
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD197.90-2.86-1.42195.22196.70183.80199.80
Corpay Ord ShsUSD357.23+4.98+1.41333.59362.48354.33361.39
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD77.46-0.34-0.4477.0177.7176.8878.66
Costamare IncUSD15.60+0.16+1.0015.1915.6615.5415.81
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.85-0.06-2.891.841.901.841.96
Coupang Ord Shs Class AUSD16.54+0.12+0.7316.5116.7716.4016.90
Coursera Ord ShsUSD5.58+0.25+4.695.455.655.455.74
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD12.20-0.01-0.0411.9912.2411.9812.24
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.57+0.68+0.64104.51109.00105.70107.81
Crown Castle International.USD93.79+5.17+5.8391.9794.1589.8294.16
Crown Holdings Ord ShsUSD93.06-1.44-1.5292.5493.3392.7895.94
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.83+0.25+1.2120.4421.2520.6321.61
CS Disco IncUSD3.92+0.04+0.903.504.633.844.06
CTO Realty Growth Ord ShsUSD20.08+0.16+0.8019.8321.8119.9120.25
CubeSmart REIT Ord ShsUSD39.99+0.89+2.2839.2240.7939.4240.18
Cullen Frost Bankers Ord S.USD137.86+3.58+2.67135.20140.60135.77138.39
CULP INCUSD3.19+0.02+0.633.143.523.153.25
CUMMINS ORDUSD677.70-4.63-0.68676.46678.09668.18686.85
Curbline Properties Ord Sh.USD28.95-0.05-0.1722.2532.5628.8529.49
Curtiss Wright Ord ShsUSD742.41+8.53+1.16745.00757.93725.00751.50
CVR Energy Ord ShsUSD33.74-1.78-5.0029.2734.4233.4334.49
CVS HEALTH ORDUSD94.82+3.45+3.7894.3094.8093.0094.87
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD146.49+1.99+1.38145.65146.40144.31147.96
D Wave Quantum Ord ShsUSD27.64+0.09+0.3327.4027.4626.4528.82
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.6350+0.1150+2.085.14006.21005.55505.7200
DANA HOLDING ORDUSD36.69+0.14+0.3835.9837.4335.6036.85
Danaher Ord ShsUSD186.72+8.64+4.85184.00187.50181.72187.79
Danaos Ord ShsUSD130.02+1.65+1.29129.23130.32127.91130.57
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD16.87+0.81+5.0416.6017.2416.6817.55
DARDEN REST STKUSD193.51-4.76-2.40192.67193.74191.73200.21
Darling Ingredients Inc.USD60.73-0.82-1.3360.2261.0660.2161.24
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD108.88+1.52+1.42107.05111.00107.17109.38
DEERE ORDUSD592.02+3.73+0.63582.25592.05587.37604.51
Delek Logistics Partners L.USD52.28+1.14+2.2351.5553.3050.5352.71
Dell Technologies Ord Shs .USD421.90+0.82+0.19418.00419.90399.00430.50
Delta Air Lines Inc.USD79.50+0.72+0.9179.3080.0678.8580.44
Deluxe Ord ShsUSD22.91+0.04+0.1522.7323.1822.8523.47
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.41-0.02-0.443.403.433.333.44
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD43.51+3.08+7.6143.8144.0040.8544.60
DEUTSCHE BANKUSD32.21+0.95+3.0431.0032.4931.9632.32
DEVON ENERGY ORDUSD46.00-0.18-0.3945.8046.0245.3546.21
DHT Holdings Ord ShsUSD16.23-0.16-0.9816.1016.8216.1616.64
DIAGEO ADR REP 4 ORDUSD78.93+0.26+0.3378.6081.0078.7379.95
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28-0.01-5.140.300.340.280.31
DIANA SHIPPING ORDUSD2.39+0.04+1.492.332.452.372.40
Dicks Sporting Ord ShsUSD217.59-6.58-2.94215.50217.60215.95227.87
Diebold Nixdorf IncUSD82.32+0.97+1.1968.4386.9781.0082.97
Digital Realty Pref Shs Se.USD20.2900-0.1500-0.7319.990022.410020.230020.4499
Digital Realty Trust REIT .USD188.72+5.22+2.84186.69190.01181.91189.25
DigitalOcean Holdings Inc.USD180.58+6.90+3.97181.00184.00160.88184.46
DILLARDS CL A ORDUSD612.61+1.47+0.24601.66625.46608.00626.19
DINEEQUITY ORDUSD29.07+0.34+1.1827.8832.4528.6829.63
Direxion Daily Financial B.USD43.17-3.62-7.7443.1043.5542.8945.21
Direxion Daily FTSE China .USD30.48-0.18-0.5930.4030.5030.4631.39
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.11+0.05+0.3613.8915.4113.8514.19
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD54.07-0.82-1.4953.6254.3153.9855.62
Dole Ord ShsUSD13.92+0.15+1.0913.5714.2113.7314.10
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD103.52-1.57-1.49103.00103.99103.17106.74
DOMINION ENERGY ORDUSD66.50+1.04+1.5865.8266.9565.4766.96
Dominos Pizza Inc.USD307.51+0.74+0.24304.00307.51305.35314.25
Donaldson Ord ShsUSD84.18-1.06-1.2483.4884.3984.0386.01
Donnelley Financial Soluti.USD38.52-0.17-0.4437.3639.2638.4840.19
DoorDash Inc.USD160.07+5.49+3.55159.56162.53154.65162.53
Dorian LPG LTDUSD40.53-0.24-0.5940.1840.7540.2241.37
DoubleVerify Holdings Ord .USD10.57+0.37+3.5810.0610.9910.4410.90
Douglas Elliman Ord ShsUSD1.81+0.11+6.181.501.811.731.82
Douglas Emmett REIT Ord Sh.USD12.17+0.51+4.3711.8712.4311.7512.20
Dover Ord ShsUSD213.57+0.06+0.03209.33215.00212.06216.73
Dow Ord ShsUSD34.80-0.61-1.7134.7234.8134.5335.52
Doximity Ord Shs Class AUSD20.69-0.35-1.6619.7520.9920.6221.80
DR REDDYS LABORATORIES ADR.USD13.23+0.21+1.6111.7814.5913.1913.34
DRDGold LtdUSD25.61+0.31+1.2323.2625.8925.2525.92
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD142.76+1.43+1.01139.92145.33140.74142.86
DTE ENERGY ORDUSD142.74+0.93+0.65140.72144.58140.00143.76
Ducommun Ord ShsUSD150.14+3.22+2.19147.24153.07145.78151.73
Duke Energy Ord ShsUSD121.85+0.81+0.67121.20122.91120.10122.72
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD55.94-0.66-1.1755.5156.0055.1558.50
DXC Technology Co.USD9.51+0.36+3.939.029.609.279.70
Dynatrace Inc.USD43.24-0.20-0.4643.0244.5843.1944.34
Dynex Capital REIT Ord ShsUSD13.01+0.22+1.7213.0213.0912.8413.07
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.09+0.01+0.254.054.184.054.11
EastGroup Properties REIT .USD198.5+1.4+0.73194.6202.4195.8200.8
EASTMAN CHEMICALUSD72.41-2.42-3.2371.1077.0271.9475.00
Eastman Kodak Ord ShsUSD9.72-0.10-1.029.7610.089.6010.18
EATON ORDUSD418.70-2.52-0.60417.00418.50408.76421.57
ECOLAB ORDUSD254.39-1.29-0.50253.74256.91254.00260.75
Ecopetrol ADR Representing.USD15.65+0.07+0.4514.7316.1615.2215.67
EDISON INTERNATIONAL ORDUSD71.80+0.94+1.3371.2072.3871.0772.09
EDWARDS LIFESCIENCES ORDUSD87.45+1.45+1.6979.9889.0086.7288.40
Elanco Animal Health Inc.USD24.70+0.13+0.5124.7527.6324.5626.23
Elastic Ord ShsUSD65.12+1.02+1.5964.8665.4063.2866.80
Eldorado Gold CorporationUSD31.99+0.38+1.2032.0032.2431.7432.71
Element Solutions Ord ShsUSD42.02-0.39-0.9241.2042.8340.9742.13
Elevance Health Ord ShsUSD409.47+18.20+4.65408.90410.00397.43411.80
ELF Beauty Ord ShsUSD51.45-0.54-1.0451.0551.5050.6253.07
ELI LILLY ORDUSD1 125.38+46.60+4.3211241 124.991 101.621 140.46
Ellington Financial Ord Sh.USD13.52+0.16+1.2013.3613.5813.3613.58
Embotelladora Andina ADR R.USD22.70-0.90-3.8122.4024.0022.6622.70
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD38.29-0.21-0.5619.1757.5137.8938.34
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD845.32+5.78+0.69825.00863.22823.27847.80
Emergent BioSolutions Ord .USD8.43+0.50+6.317.629.038.038.49
EMERSON ELECCOUSD142.05+1.17+0.83140.52143.00140.72142.78
Empire State Realty Trust .USD5.27-0.12-2.144.955.945.225.48
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.74+0.93+1.6756.7057.0155.8956.90
Encore Energy Ord ShsUSD1.59+0.01+0.321.561.641.571.67
Endava LtdUSD2.89-0.08-2.692.613.152.863.09
ENDEAVOUR SILVER ORDUSD9.25+0.08+0.829.189.629.189.52
Energizer Holdings Inc.USD18.87+0.27+1.4518.8019.9918.6119.25
Energy Focus Inc.USD4.08+0.21+5.433.734.083.774.10
ENERGY FUELS ORDUSD17.36-0.64-3.5617.4517.7817.2518.00
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD6.49+0.63+10.756.346.495.556.65
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.35+0.01+0.0153.3554.4253.8854.50
Ennis Ord ShsUSD20.54+0.38+1.8820.2220.7620.4020.68
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD109.30+0.64+0.59107.91110.86107.62109.72
Enterprise Products Partne.USD38.17+0.18+0.4737.7038.4537.8738.23
ENTRAVISION COMMS A ORDUSD9.08+0.48+5.588.309.238.529.23
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD140.93-0.57-0.40138.94141.95139.26141.32
EPAM SYSTEMS ORDUSD97.70+0.42+0.4397.00101.7496.71101.50
EPR Properties REIT Ord Sh.USD56.14-0.20-0.3655.8656.4655.6457.24
EQT ORDUSD55.25+0.78+1.4355.2456.2854.7455.72
Equinor ASAUSD37.66-0.29-0.7637.5041.0037.5137.94
EQUINOX GOLD ORDUSD11.50+0.28+2.4511.2511.9011.3411.76
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.90+1.76+2.6667.8067.9866.6967.94
Ero Copper CorpUSD30.74-0.23-0.7430.5031.3730.2931.25
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD88.28-0.79-0.8983.00127.0487.2890.91
ESS TECH ORDUSD1.00+0.08+8.700.981.050.921.08
Essential Properties Realt.USD29.66-0.05-0.1729.2830.2629.4630.32
Essential Utilities Ord Sh.USD36.76-0.25-0.6636.6036.9136.5737.59
ESSEX PROPERTY REITUSD284.63+6.84+2.46283.53284.93279.24284.64
Estee Lauder Ord Shs Class.USD82.89+0.84+1.0280.2285.0081.4084.50
Ethan Allen Interiors Inc.USD20.81+0.26+1.2420.5121.0120.5921.00
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.15+0.01+0.162.883.223.083.26
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD346.58+6.49+1.91296.80381.81343.12350.83
Everest Reinsurance Group .USD319.43+1.31+0.41314.87323.98318.88327.07
Evergy Ord ShsUSD81.89+0.82+1.0179.0098.7080.2882.14
EVERSOURCE ENERGY ORDUSD69.88+1.70+2.4968.9470.3568.3969.94
Everus Construction Group .USD154.63+2.63+1.73151.77157.78147.49156.48
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.39-0.06-0.1831.7633.0332.3433.12
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.86+2.82+1.97143.04148.44143.89146.52
Exxon Mobil Corp. USD152.09-0.44-0.29152.00152.85150.94153.43
Exzeo Group Ord ShsUSD12.5400-0.5500-4.2012.500013.000012.360013.2900
F&G Annuities and Life Ord.USD27.17+1.26+4.8626.6527.7026.2727.20
FABRINET ORDUSD715.1400-9.8600-1.36690.0000718.8000640.5100724.5600
Factset Research Systems I.USD255.33+1.89+0.75197.54262.39254.82264.37
Fair Isaac Ord ShsUSD1 166.60-8.06-0.691 163.981 166.691 162.611 217.04
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.29-0.02-0.1910.1210.4510.2110.42
Fastly Inc.USD19.91-0.92-4.4219.9220.1819.0120.77
Federal Agricultural Mortg.USD182.28+7.58+4.34178.59184.75177.63183.91
Federal REIT OrdUSD120.79+1.37+1.15120.11121.19120.09121.38
Federated Hermes Ord Shs C.USD56.94+1.04+1.8655.8358.5856.1357.68
FedEx Freight Holding Comp.USD158.1700+6.1700+4.06157.2000157.7100150.6600166.2700
FEDEX ORDUSD327.92+3.46+1.07327.90334.17327.76334.43
FERRARI ORDUSD349.93+5.53+1.61348.98354.00347.23354.71
Fidelity National Financia.USD46.03+0.61+1.3445.4846.9445.7746.73
FIDELITY NATIONAL INFORMAT.USD41.48+0.62+1.5141.1241.7741.1542.56
Figma Ord ShsUSD22.5-0.3-1.2322.522.522.423.6
FIGS Ord Shs Class AUSD11.69-0.28-2.3411.5511.7911.5712.09
FinVolution GroupUSD5.09-0.04-0.784.905.625.065.18
First American Financial O.USD65.91+1.33+2.0666.0066.8965.4266.29
First Horizon National Cor.USD24.26+0.63+2.6724.1924.5823.8724.34
FIRST MAJESTIC SILVER ORDUSD19.75-0.02-0.1019.7019.8119.6120.33
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.64+0.10+0.2145.0049.9145.0946.10
FirstMark Horizon Acquisit.USD9.98+0.02+0.209.0710.009.989.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.29+0.22+2.1410.1210.5810.1210.42
Flagstar Financial IncUSD14.11+0.34+2.4313.9215.3513.8914.17
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.61-0.12-0.3929.4029.7429.5529.98
FLEXION THERAPEUTICS ORDUSD24.9801+0.0199+0.0820.210031.220024.980025.0300
Floor & Decor Holdings Inc.USD48.90-0.66-1.3348.5049.3248.7151.02
Flotek Industries IncUSD24.81+1.61+6.9424.7024.8422.8925.54
FLOWERS FOODS ORDUSD7.30+0.03+0.417.297.397.227.60
Flowserve Ord ShsUSD75.44+0.02+0.0271.8382.9273.7875.68
Fluor Corp.USD50.4100+0.2500+0.5049.000050.400049.600050.6550
Flutter Entertainment Ord .USD100.80+0.10+0.10100.00102.80100.72104.80
FMC CorpUSD12.18-0.17-1.3812.1912.3012.1412.74
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD15.37-0.35-2.2015.3015.3615.2215.89
FORESIGHT AUTONOMOUS HOLDI.USD2.03+0.14+7.411.932.051.852.12
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.50+0.97+3.5228.1028.7927.7028.51
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.20+0.51+0.9354.1656.3254.4855.36
Fortive Ord ShsUSD61.47+0.87+1.4460.6762.2460.4661.71
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.47+0.05+0.489.459.609.419.74
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.97+0.67+2.8820.2328.2223.2624.29
Franklin ResourcesUSD31.97+1.60+5.2529.0932.0030.5632.47
FREEPORT MCMORAN COP & GLD.USD69.70-0.95-1.3469.7070.0069.0571.87
Fresenius Medical Care ADR.USD21.93+1.03+4.9321.5023.8821.6722.04
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD24.37+0.48+2.0123.2324.8523.8024.63
Frontline PlcUSD34.16-0.31-0.8933.8234.3033.8034.66
FS KKR Capital Ord ShsUSD10.97+0.17+1.5310.8910.9910.8410.99
FTC Solar Ord ShsUSD5.39+0.16+3.065.005.955.005.53
FuboTV Inc.USD10.15+0.33+3.3610.0310.209.7610.42
Fury Gold Mines Ord ShsUSD0.56+0.01+0.900.540.580.540.57
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.38+0.12+2.824.105.034.234.41
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.38+0.03+1.282.192.592.352.45
Galiano Gold Ord ShsUSD2.230+0.080+3.722.0302.2802.1802.270
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.28+0.10+0.4522.3322.3622.2023.07
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD241.99+4.05+1.70241.86242.35237.73242.92
Garrett Motion Ord ShsUSD32.86+0.52+1.6128.8133.5031.4233.39
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.1100+0.0800+0.3125.730026.490025.740026.1950
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.175-0.065-2.013.1803.2403.0203.440
GE Vernova LLCUSD963.44+4.08+0.43960.00963.00923.00968.75
GEE Group Inc.USD0.23--0.810.230.240.230.24
Generac Holdings Inc.USD278.25-7.06-2.47278.00292.65273.00282.21
GENERAL DYNAMICS ORDUSD341.51+4.47+1.33341.00344.90340.12343.90
General Electric Co.USD327.86+13.22+4.20327.03328.20316.25329.46
GENERAL MILLS ORDUSD32.18+0.01+0.0332.0032.2531.7533.12
General Motors Co.USD83.22+1.52+1.8682.5084.0081.6483.64
Genesco Ord ShsUSD39.93+1.02+2.6234.7640.0938.9740.39
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2648-0.0152-5.430.25080.26330.25170.2999
Genius Sports Ord ShsUSD6.36+0.47+7.986.256.415.946.54
Genmab 10 Sponsored ADR Or.USD24.73+0.85+3.5624.2225.0024.3424.83
Genpact Ord ShsUSD32.86+0.56+1.7332.5333.1132.4533.69
Genuine Parts Co.USD98.61+0.33+0.3498.2498.9197.17100.25
GENWORTH FINANCIAL CL A OR.USD8.49+0.14+1.627.558.698.358.51
Geo Group REIT Ord ShsUSD25.15+1.55+6.5723.1825.1023.7325.27
GERDAU SA ADR REPSG 1 PRFUSD4.71-0.05-0.954.614.774.674.77
Getty Images Holdings Ord .USD0.79-0.01-1.050.780.870.780.86
Getty Realty REIT Ord ShsUSD32.22+0.11+0.3431.9335.8231.7932.70
GigCapital2 Ord ShsUSD9.93+0.01+0.059.0810.089.939.93
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.88-0.30-0.5256.2159.0057.3359.30
Ginkgo Bioworks Holdings I.USD9.05+0.32+3.619.099.358.5110.53
Global Business Travel Gro.USD9.36-0.02-0.169.349.409.349.36
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.63+1.18+2.4444.8250.4948.0749.94
GLOBAL PAYMENTS ORDUSD67.82-0.03-0.0467.3467.9067.6370.33
Global Ship Lease Inc.USD37.91+0.38+1.0035.8039.8937.5138.25
GLOBANT ORDUSD39.61-0.06-0.1538.6540.0038.9341.85
Globe Life Inc.USD154.32+3.12+2.06152.89155.73152.01154.90
Globus Medical Ord Shs Cla.USD80.01+2.06+2.6479.5081.5679.0880.74
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD84.85+0.87+1.0384.4886.4984.3487.74
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD39.13+1.19+3.1238.5339.3438.2439.21
GOLD RESOURCE ORD (GORO)USD1.27+0.01+0.391.251.351.271.33
Gold Royalty Corp.USD3.13+0.04+1.133.083.273.103.18
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 092.14+51.12+4.911 090.511 095.0010501 095.90
Goldman Sachs BDC Ord ShsUSD9.11+0.21+2.369.019.178.939.16
GOLDMINING ORDUSD1.100+0.030+2.801.1001.1701.0801.140
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.22+0.06+0.678.008.317.928.29
Granite Point Mortgage Tru.USD1.55+0.03+1.641.501.571.521.55
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.02+0.17+4.423.614.553.934.12
Green Brick Partners Inc.USD69.35+0.70+1.0268.6169.8569.0270.00
Greenbrier Ord ShsUSD46.88+0.02+0.0445.9047.7546.6847.80
Greif Ord Shs Class AUSD63.45+0.34+0.5462.9563.6862.9464.41
Griffon Corp.USD85.94-0.20-0.2384.2387.6085.3287.80
Grindr Ord ShsUSD10.70-0.20-1.8310.6011.8410.3011.18
Group 1 Automotive Ord ShsUSD305.45-0.30-0.10304.59305.44304.07314.41
Grupo Supervielle ADR Repr.USD9.58+0.06+0.638.3511.779.529.81
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.26+1.54+3.0950.3051.3050.7151.27
GSX Techedu Inc.USD1.68+0.01+0.601.681.711.661.72
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.65+0.54+1.1048.7150.6548.9849.96
H&R Block AktieUSD37.46-0.50-1.3237.4338.0437.4139.00
Haemonetics Corp.USD69.87+3.99+6.0665.0071.2166.4470.00
Hafnia Ord ShsUSD7.26-0.18-2.457.107.397.227.43
Hagerty Ord Shs Class AUSD10.19+0.10+0.998.7912.9910.0510.36
Haleon PLCUSD8.98+0.26+2.988.728.988.869.01
Halliburton Co.USD41.23+0.20+0.4941.0041.6040.5241.46
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.23+0.10+0.2539.5041.0040.0040.73
HARLEY DAVIDSON ORDUSD24.35+0.10+0.4124.1824.7424.2524.75
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.30+0.18+1.0517.2917.4917.0917.64
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD127.36+1.42+1.13126.00128.51126.95129.48
Haverty Furniture Companie.USD22.78+0.25+1.1122.5023.0622.4722.99
Hawaiian Electric Industri.USD13.44+0.06+0.4513.0513.6513.2213.57
Hawkeye 360 Ord ShsUSD26.90+0.99+3.8226.4927.4325.5027.43
HCA HOLDINGS ORDUSD361.99-1.24-0.34360.45367.88360.39369.25
HCI Group Ord ShsUSD150.1+0.3+0.20147.5153.2149.4154.9
HDFC BANK ADR REP 3 ORDUSD24.00+0.45+1.9123.8224.2023.8624.36
Healthcare Realty Trust Or.USD19.58+0.19+0.9519.1119.9319.4319.69
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.85+0.18+1.0516.8017.0016.5817.17
HEICO ORDUSD332.72+3.61+1.10326.51340.00330.73336.95
HEICO Ord Shs Class AUSD246.3+4.0+1.65241.5251.2243.6249.8
Helmerich and Payne IncUSD39.61+1.17+3.0338.5240.2537.8439.89
HERBALIFE ORDUSD11.40+0.01+0.0411.1112.8411.1811.75
Hercules Capital Ord ShsUSD15.57+0.35+2.2715.4315.5915.2215.58
Heritage Insurance Holding.USD21.23+0.35+1.6820.8121.6420.7921.85
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD182.67-0.54-0.29181.16184.90180.07186.26
Hertz Global Holdings Inc .USD2.47-0.04-1.592.202.532.412.54
Hewlett Packard Enterprise.USD53.73-1.42-2.5753.4053.8052.3254.47
HEXCEL ORDUSD89.58+1.51+1.7187.2091.0087.7391.33
HF Sinclair Ord ShsUSD72.82-0.52-0.7171.4274.0571.0173.66
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD27.59+0.63+2.3427.0528.0026.6627.92
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD338.19+6.82+2.06338.15341.90334.35339.78
Hims & Hers Health Inc.USD28.00+0.49+1.7828.0128.0827.1429.82
HIPPO HOLDINGS ORDUSD24.44+0.35+1.4524.0024.8724.1124.91
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD310.03-0.62-0.20309.53311.50308.11320.75
HONDA MOTOR ADR REP 1 ORDUSD27.94+0.23+0.8127.5028.2827.9028.25
Honeywell InternationalUSD217.64-5.62-2.52218.25221.70216.77226.76
Horace Mann Educators Ord .USD45.61+0.31+0.6834.4346.4745.3646.56
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.30+0.17+0.7122.8823.4722.9223.55
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.45+0.60+2.5224.1724.4823.9524.48
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.25+1.82+2.8664.5571.8663.1165.42
Howmet AerospaceUSD249.25+0.62+0.25249.01250.00244.63251.06
HP ORDUSD26.32+0.28+1.0626.1826.2425.7226.71
HSBC HOLDINGS ADR REP 5 OR.USD92.60-1.04-1.1191.2992.6690.6992.81
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD220.38-2.07-0.93220.25223.00220.09234.88
Hudbay Minerals Ord ShsUSD30.13-0.20-0.6630.2531.0029.6130.40
HUMANA AKTIEUSD349.81+22.27+6.80335.16350.00333.55351.88
HUNTINGTON INGALLS INDUSTR.USD294.47+6.93+2.41281.81300.00289.46294.58
HUNTSMAN - HUNUSD14.25-0.48-3.2614.1014.3614.1614.71
HUYA ADRUSD2.57-0.07-2.472.562.682.562.64
HYATT HOTELS CL A ORDUSD189.12+3.20+1.72189.13223.63185.13189.64
Hyliion Holdings Ord ShsUSD7.59+1.13+17.417.347.616.287.86
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.57+0.04+2.611.541.651.541.60
IAMGOLD ORDUSD17.21+0.38+2.2316.6917.4917.0517.51
IBM Corp.USD301.82-3.81-1.25301.00301.35300.18310.44
ICICI BK SAUSD26.10+0.60+2.3323.7827.5025.9526.29
Idaho Strategic ResourcesUSD36.9700+0.2800+0.7636.500038.000036.628938.4999
IDEX Ord ShsUSD216.32+0.98+0.46213.69219.02216.11218.99
IHS Markit LtdUSD27.42+0.08+0.2916.4741.2227.1827.50
ILLINOIS TOOL WORKS USD251.15+0.89+0.36251.61252.97249.84253.72
IMAX ORDUSD39.05+0.07+0.1838.8039.2938.7939.70
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.93-0.01-0.342.912.962.872.96
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD16.9550-0.4550-2.6116.860016.980016.640018.0700
INFOSYS TECHNOLOGIES ADR R.USD12.57+0.11+0.8412.5212.8612.5412.86
ING GROUP ADR (ING)USD30.64+0.21+0.6927.8131.4730.3730.70
Ingersoll-RandUSD72.01+1.94+2.7770.0874.3070.5772.56
INGREDION ORD SHSUSD99.49-1.41-1.4088.45101.4098.86102.96
Innovative Industrial Prop.USD58.41+1.14+1.9957.7858.6557.3658.66
Innovex International Ord .USD28.33+0.98+3.5826.1032.9027.2428.77
INPHI ORDUSD--
Insperity Ord ShsUSD33.47+0.47+1.4234.1435.1233.2834.79
Inspire Medical Systems Or.USD42.18+1.74+4.3041.8542.2041.0042.40
Inspired Entertainment Ord.USD7.73+0.30+4.047.4112.087.487.75
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD92.67+1.78+1.9690.9498.0091.1193.81
Intercontinental Exchange .USD142.03+3.58+2.59141.00144.46141.14144.49
International Flavors & Fr.USD73.24-0.33-0.4472.5074.0072.7075.27
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.88+0.48+1.4233.0033.9533.3934.53
International Seaways Inc.USD78.55+0.58+0.7478.3580.0077.5079.01
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4900+0.0300+2.051.42001.62001.42001.4999
INVESCO LTD USD28.17+1.23+4.5527.6228.3127.0828.29
Invesco Mortgage Capital I.USD7.87+0.07+0.907.747.907.837.93
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.49+0.51+1.7429.1329.6429.1429.52
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD65.62-2.61-3.8364.7064.9064.1869.46
Iqvia Holdings Ord ShsUSD186.87+4.82+2.65179.75187.65182.59188.86
Iron Mountain Ord ShsUSD130.28+2.33+1.82126.60130.75125.60130.28
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.56-0.59-0.9652.9569.4660.3360.72
ISHARES MSCI PACIFICUSD55.02-0.29-0.5254.5563.1254.9255.14
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.66+0.07+0.867.657.857.647.76
ITT Ord ShsUSD193.33-0.74-0.38192.00197.10191.92194.22
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.26+0.19+1.4512.5113.4312.8813.48
JABIL CIRCUIT ORDUSD373.67-5.37-1.42363.26376.00359.54378.74
Jackson Financial Ord Shs .USD105.95+1.57+1.50104.47107.32105.54107.75
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD123.60+2.32+1.91120.13134.13122.52125.21
James Hardie Industries Pl.USD23.39+0.24+1.0423.0023.7223.1523.70
JanOne Ord ShsUSD24.66+0.01+0.0422.4727.5624.2424.99
Janus International Group .USD5.05-0.01-0.205.055.864.985.20
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD55.23+2.40+4.5454.1356.1053.4255.32
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD22.02-0.15-0.6819.6722.4521.4822.23
JM Smucker Ord ShsUSD101.11-0.17-0.16100.05101.98100.23103.23
Joby Aviation Ord Shs Clas.USD11.13-0.30-2.6211.1211.1911.0811.65
John Wiley and Sons Ord Sh.USD44.10+1.14+2.6543.6944.3543.2044.49
Johnson & JohnsonUSD228.30+5.06+2.27228.25228.60225.90228.67
Johnson Controls Internati.USD147.40+0.44+0.30145.70147.95144.19147.88
JPMorgan Chase & Co.USD310.95+10.10+3.36310.00310.80304.44312.91
JPMorgan Chase DRC Rep 1 4.USD18.36+0.04+0.2216.6920.0218.2818.42
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.94+0.05+0.736.867.006.827.23
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD54.3900+2.5500+4.9253.000054.900050.540054.7050
Kartoon Studios Inc.USD0.72--0.040.700.760.700.73
KB HOME ORDUSD52.07+0.91+1.7851.5452.4451.4752.65
KE Holdings ADR Representi.USD16.61-0.30-1.7716.5016.6616.5616.78
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD32.90+0.23+0.7031.9133.5432.5933.21
Kennedy Wilson Holdings Or.USD11.03+0.04+0.3610.9611.0211.0011.03
Kensington Capital Acquisi.USD10.75+0.54+5.299.2911.7210.5010.50
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD16.89+0.06+0.3316.8017.2816.6717.19
KEYCORP ORDUSD21.66+0.78+3.7121.3121.7621.0721.67
Keysight Technologies Inc.USD343.09-7.39-2.11342.50345.50336.08345.45
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.45+0.18+1.1514.6016.1515.1715.45
KIMBERLY CLARK ORDUSD94.47-0.29-0.3194.4394.9093.3296.60
Kimco Realty REIT Ord ShsUSD24.00+0.23+0.9523.7424.1523.7224.15
Kinder Morgan Inc.USD31.71+0.34+1.0831.4231.9631.3731.76
KINROSS GOLD(KGC)USD28.61+0.44+1.5428.1828.6828.3829.12
Kinsale Capital Group Inc.USD295.71+5.51+1.90295.70324.00291.11301.99
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.29+0.45+1.6626.9627.5527.0827.36
KKR AND CO CL A ORDUSD95.48+4.95+5.4792.0096.0091.5596.45
KKR Real Estate Finance Or.USD7.06+0.29+4.285.957.106.767.06
Klarna Group PLCUSD17.4650+0.5150+3.0417.400017.500016.850017.6200
Klaviyo Ord Shs Series AUSD15.79+0.10+0.6115.7215.8815.6716.52
Knife River Ord ShsUSD76.60+0.48+0.6375.1478.1575.8777.65
Knight-Swift Transportatio.USD78.55+0.28+0.3674.0086.8476.9579.10
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD68.07+0.72+1.0766.7967.9066.6068.44
Kohls Ord ShsUSD15.96+0.44+2.8415.8016.0115.5416.03
Korea Electric Power ADR R.USD12.89+0.02+0.1612.9113.1012.6712.97
KraneShares Electric Vehic.USD35.13-0.37-1.0435.0038.7134.7835.34
Kraton Ord ShsUSD--
KROGER ORDUSD62.23+1.00+1.6361.5062.5961.8162.84
KRONOS WORLDWIDE ORDUSD6.86-0.16-2.286.508.146.787.04
KULR Technology Group Ord .USD4.58+0.03+0.554.514.804.354.79
Kyndryl Holdings Incorpora.USD12.14-0.15-1.1812.1112.2312.1212.64
L3Harris Technologies Ord .USD309.81+6.36+2.10305.83310.07306.31309.97
Laboratory Corp. Of AmeriUSD260.92+2.00+0.77257.13264.92259.99267.27
Ladder Capital Ord Shs Cla.USD10.18+0.18+1.759.9010.5010.1110.24
Lake Shore Bancorp Ord ShsUSD15.70+0.05+0.329.1518.8315.6915.77
Lamb Weston Holdings Ord S.USD42.39+0.45+1.0741.8042.5041.6642.75
LANDBRIDGE COMPANYUSD74.17-1.63-2.1567.9584.5374.0075.68
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.72-0.14-0.2850.5050.9750.4751.44
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD96.03-10.75-10.0795.0097.9196.01103.19
LEAR ORDUSD144.02-0.86-0.59141.65146.79143.89145.79
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.19+0.39+3.9310.0010.499.9710.31
Leidos Holdings Ord ShsUSD124.56+0.21+0.17124.69126.69124.06128.23
Lemonade IncUSD51.57-1.10-2.0851.6053.5050.7953.69
LENDINGCLUB USD17.57+1.18+7.2017.0217.5716.5217.60
LENNAR CL A ORDUSD91.88+2.42+2.7191.3391.8590.1192.60
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.53-0.10-0.4220.1223.0022.3722.85
LG Display ADR Rep 1/2 Ord.USD5.49-0.28-4.775.015.575.295.49
LGL Systems Acquisition Or.USD0.36+0.05+14.940.350.360.300.37
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD32.54+0.77+2.4131.9232.7431.8632.78
Lifezone Metals Ord ShsUSD5.0800-0.0500-0.975.10005.48004.92005.1400
LIGHTINTHEBOX HOLDING CO L.USD3.80+0.02+0.533.163.823.773.82
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.47+0.16+1.668.5110.839.379.60
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.6600+0.3200+1.3722.400026.890023.050024.0600
LINCOLN NATIONALUSD34.05+0.52+1.5433.5734.4733.7834.60
Linde PlcUSD507.45+1.48+0.29508.07512.93504.51512.16
Lineage Cell Therapeutics .USD1.215+0.015+1.251.1101.3301.1801.260
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.510+0.150+1.1212.91015.19013.38513.830
LITHIA MOTORS INCUSD290.82+0.15+0.05289.30291.13287.27294.81
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.10-0.10-1.925.105.135.005.17
Lithium Argentina AG Ord S.USD9.8000-0.3600-3.548.870010.00009.610010.0100
Live Nation Entertainment .USD161.01-3.24-1.97160.13161.46159.78165.77
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.45+0.11+2.065.365.435.405.47
loanDepot Ord Shs Class AUSD1.25+0.07+5.511.241.271.191.29
Local Bounti Ord ShsUSD1.53+0.05+3.381.451.621.461.58
LOCKHEED MARTIN ORDUSD519.10+7.07+1.38517.99519.20514.14522.70
Loews Corp.USD105.04+0.58+0.56104.31106.18104.63106.48
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.39+0.09+0.8010.5112.4911.2711.89
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD71.32-2.47-3.3570.6371.7671.0175.10
LOWES COMPANIES ORDUSD207.59-0.06-0.03207.53208.25206.89213.13
LTC Properties AktieUSD34.85-0.21-0.6034.5034.8634.5335.68
Lufax Hldg American Deposi.USD1.55-0.01-0.641.531.571.501.56
Lulu s Fashion Lounge Hold.USD8.48+0.30+3.6710.1010.607.638.60
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD9.91-0.07-0.709.9010.009.6810.12
Luxfer Holdings Ord ShsUSD17.56+0.25+1.4416.2721.5317.2917.70
Lyell Immunopharma Ord ShsUSD13.05+0.48+3.8212.0813.7011.9513.13
LYONDELLBASELL INDUSTRIES .USD66.19-1.11-1.6565.4166.5065.7367.19
M&T Bank Corp.USD221.70+7.67+3.58202.86222.00216.77221.79
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD138.48+2.55+1.88137.41138.94137.07139.47
Macerich REIT Ord ShsUSD23.22+0.92+4.1021.8623.4022.5923.24
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.03+1.23+5.6423.0023.1521.9323.60
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD68.16+0.01+0.0167.0069.9467.1268.70
MagnaChip Semiconductor Co.USD8.56-0.37-4.148.528.818.019.15
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.20+0.24+0.8627.7528.6227.7128.29
Main Street Capital Corp.USD52.03+1.32+2.6051.9552.2551.1552.38
MANCHESTER UNITED CL A ORDUSD22.64+1.53+7.2222.5023.9321.9224.22
Manitowoc Ord ShsUSD12.46+0.24+1.9611.9612.8612.2612.64
Manpower AktieUSD32.02+1.65+5.4331.3932.6431.0532.47
Manulife Financial Ord ShsUSD38.51+0.34+0.8936.6638.7436.8438.57
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD267.12-0.09-0.03261.86271.00261.48270.34
Marcus Corp.USD20.10+0.60+3.0819.1620.5119.5520.30
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.87+0.20+0.5834.4235.2434.4135.46
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD580.83-2.32-0.40579.43580.85578.81591.96
MASCO ORDUSD69.91+0.35+0.5069.2570.5669.5770.65
MASTEC INC (MTZ)USD374.70+5.04+1.36367.46379.00360.01378.28
Mastech Digital Ord ShsUSD6.56+0.18+2.875.486.606.056.65
MasterBrand Ord ShsUSD8.32-0.19-2.187.469.067.988.59
Mastercard Inc.USD481.79+10.24+2.17481.00481.98477.46488.55
Matador Resources Co.USD55.76-0.78-1.3854.5556.8555.1956.47
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD187.32+1.51+0.81186.26187.82186.02192.00
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD94.21+2.82+3.0993.0394.2085.3897.70
MBIA INCUSD5.73+0.04+0.705.166.395.685.88
MCCORMICK STK NUSD46.64+0.35+0.7645.9046.9046.2547.59
McDonalds Corp.USD272.73-0.56-0.20273.00273.28271.85278.50
McEwen Mining Ord ShsUSD21.15+0.30+1.4120.9521.8820.8621.58
MCKESSON ORDUSD757.30+17.77+2.40745.91758.88747.50759.09
MDA Space Ord ShsUSD41.0900+0.8400+2.0940.400041.800039.050141.5300
MDU Resources Group Inc.USD21.16+0.40+1.9020.5021.5620.7021.18
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9950+0.0450+0.914.99005.05004.93005.0600
Medifast Inc.USD12.29+0.05+0.4112.0912.4112.2412.45
Medtronic PlcUSD81.95+4.00+5.1381.8582.2079.8782.83
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD120.31+5.61+4.89120.31120.40117.09120.55
Mercury General Ord ShsUSD97.63+0.89+0.9295.6699.4897.0999.48
MERITAGE HOMES (MTH)USD68.19+1.08+1.6167.6968.5167.6268.81
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.76+0.24+0.9424.1125.9925.2926.02
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.70-0.01-0.136.898.657.617.90
METHODE ELECTRONICS ORDUSD12.73-0.47-3.5611.0014.5512.2012.98
Metlife Inc.USD83.46+2.50+3.0982.2884.4081.8583.85
Mettler Toledo Ord ShsUSD1 181.09+11.77+1.011 175.191 182.621 173.871 198.02
MFA Mortgage Investments I.USD9.27+0.12+1.269.169.339.249.40
MGM Resorts InternationalUSD47.94-0.37-0.7647.5548.5047.6748.72
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD136.99+4.45+3.36131.81137.55132.78137.05
Miller Industries Ord ShsUSD48.48+0.54+1.1345.4549.4947.7748.81
Millrose Properties Ord Sh.USD28.81+1.27+4.6128.3329.3827.8429.27
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.32+0.05+0.3813.3114.0513.2813.44
Mirion Technologies Inc.USD18.25+0.01+0.0518.0018.4117.8818.44
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.67-0.01-0.109.6510.699.5210.13
Modine Manufacturing Ord S.USD301.10-0.93-0.31300.00302.20282.15304.81
Moelis & Co.USD69.2600+2.1400+3.1968.010070.000067.920069.5100
Molina Healthcare Ord ShsUSD192.78+7.96+4.31188.98194.84189.42194.53
Molson Coors Brewing Ord S.USD38.43-0.19-0.4938.0539.3538.0439.22
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD449.02+0.63+0.14447.00452.00447.92460.52
Morgan StanleyUSD218.36+8.22+3.91215.50219.25211.15219.16
Morgan Stanley Direct Lend.USD15.4900+0.3400+2.2415.100016.370015.255015.5800
MOSAIC ORDUSD22.91-0.39-1.6722.6023.1022.4423.10
Motorola Solutions Inc. Ne.USD410.90+2.51+0.61405.17416.27410.08416.34
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.47+1.03+2.8137.0937.8336.8137.88
MP Materials Ord Shs Class.USD65.45-3.10-4.5265.3565.5064.9867.25
MPLX Common UnitsUSD56.32+1.06+1.9255.8856.4955.2656.40
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.97-0.24-0.20116.28117.36116.75118.52
MSCI Ord ShsUSD619.15+5.57+0.91600.00635.44616.65627.44
Mueller Inds Inc.USD132.51+1.16+0.88131.00135.00130.89133.55
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD39.98+0.81+2.0738.0941.9839.1440.57
Myers Industries Ord ShsUSD23.80+0.72+3.1223.3124.2423.2723.96
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.83+0.04+1.063.454.343.784.03
Nabors Industries Ord ShsUSD101.13+4.85+5.0497.99102.1093.92101.42
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.04+1.13+2.2245.0457.5350.7852.20
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.49-0.02-1.321.481.641.471.53
National Fuel Gas Ord ShsUSD77.28-0.17-0.2276.0278.8276.4678.09
National Grid PlcUSD81.38+1.15+1.4379.0083.0080.7181.81
National Health Investors .USD68.33-1.21-1.7467.5069.6567.9471.00
NATIONAL RETAIL PROPERTIES.USD43.97-0.22-0.5043.6143.9943.3744.89
National Storage Affiliate.USD42.94+0.57+1.3542.2843.4642.4543.13
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.75-0.12-0.5521.3221.8921.7022.11
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.43+0.02+0.0371.1571.5871.0472.76
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.105-0.045-0.636.4108.2207.0807.420
Neenah Ord ShsUSD24.11-0.20-0.8220.1224.5523.7524.89
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.83+0.04+5.730.790.850.790.84
Net Lease Office Propertie.USD11.9600+0.1000+0.8411.250012.500011.770012.1020
NetSTREIT Ord ShsUSD19.52-0.12-0.5919.0620.0519.3919.99
New Found Gold Ord ShsUSD1.88-0.04-1.831.882.131.871.99
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.63+0.79+1.4751.4655.6754.1155.20
New Mountain Finance Ord S.USD8.01+0.18+2.307.828.397.858.03
New Oriental Education & T.USD46.28-0.29-0.6245.4850.8546.2747.23
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.25+0.08+0.1175.0075.2575.0677.04
Newegg Commerce Inc.USD18.45+0.24+1.3217.8119.9917.5419.92
NEWMONT MINING CORPUSD108.35+0.88+0.82108.00108.50106.70110.34
NEWSMAX IncorporationUSD9.57+1.01+11.749.559.898.6410.00
Nexa Resources Ord ShsUSD15.05-0.77-4.8414.9315.1214.9315.56
Nexgen Energy Ord ShsUSD11.41+0.07+0.6211.3811.5811.1011.57
NexPoint Real Estate Finan.USD15.81+0.30+1.9315.7315.9715.5915.88
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.67+1.09+1.2885.7785.9884.2785.91
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.01-0.27-1.6615.1316.8015.7616.30
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.60-0.21-0.4843.4243.4543.1344.70
Nine Energy Service Inc.USD10.95-0.16-1.448.3011.1610.8011.21
Nio Inc. Class A (ADR)USD5.69-0.06-1.045.695.705.685.91
NIQ Global Intelligence PL.USD8.430+0.210+2.558.0009.5308.3208.890
NISOURCE ORDUSD45.84+0.31+0.6745.0246.5845.1545.93
Noble Corporation RightUSD46.71+0.56+1.2145.5146.9945.5046.96
NOKIAUSD16.61-0.12-0.7216.4216.4315.5316.68
Nomad Foods LtdUSD9.75-0.01-0.109.6910.059.719.97
NOMURA HOLDINGS ADR REPTG .USD8.65+0.29+3.417.758.688.478.65
NORDIC AMERICAN TANKERS OR.USD5.26+0.04+0.775.255.285.205.30
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD307.15+2.04+0.67306.53311.47301.17310.69
North American Constructio.USD14.16+0.62+4.5412.6716.0313.6214.27
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.87-0.25-1.1121.8122.2221.7422.05
NORTHROP GRUMMAN ORDUSD545.07+19.01+3.61535.19545.10531.33545.43
Northwest Natural Holding .USD48.88+0.64+1.3347.5049.8448.4349.25
NORWEGIAN CRUISE LINE HOLD.USD19.15+1.00+5.4819.0619.1018.6819.48
NOV Ord ShsUSD21.46+0.64+3.0721.2521.8620.6321.55
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.200+0.150+1.868.0308.5308.1508.450
NOVARTIS ADR REPSG 1 ORDUSD148.38+4.72+3.29147.10149.80146.46148.48
NOVO NORDISK ADR REPSG 1 O.USD43.74+1.74+4.1443.7243.9642.2244.37
NRG ENERGY INCUSD133.36-0.40-0.30131.10134.90130.95134.84
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.12+0.48+4.0812.0712.1211.8212.22
NU SKIN ENTERPRISES CL A O.USD5.31+0.03+0.575.195.515.195.45
Nucor Ord ShsUSD262.29+4.56+1.77257.57262.55255.01264.67
Nuscale Power Corp.USD12.00-0.27-2.2012.4812.5111.8312.30
Nutrien Ord ShsUSD69.01+0.20+0.2868.5569.3068.2569.50
Nuvation Bio Ord Shs Class.USD5.145+0.425+9.005.1605.5004.7205.415
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD173.9500-2.4400-1.38171.2000174.5000165.6100175.9900
NVR Ord ShsUSD6 182.00+62.59+1.026 164.426 258.566 154.606 255.05
O I Glass Ord ShsUSD8.04+0.07+0.827.118.307.808.24
Obsidian Energy LtdUSD12.14-0.05-0.3710.8412.4311.6612.32
OCCIDENTAL PETROLEUM CORPUSD58.65-0.99-1.6658.5058.6958.1358.95
Occidental Petroleum Corp..USD36.58-1.04-2.7636.3336.9636.2836.99
Oceaneering International .USD39.80+1.81+4.7537.4739.9537.4939.93
OGE Energy Ord ShsUSD46.98+0.58+1.2545.5947.7546.2447.10
OIL STATES INTL ORDUSD8.69+0.26+3.027.789.978.418.71
Okeanis Eco Tankers Corp. .USD47.50-0.15-0.3146.0048.0047.2548.45
Oklo Ord Shs Class AUSD65.38+0.17+0.2666.7766.9663.3366.57
Old Republic International.USD37.18+0.14+0.3836.7137.7237.0937.90
Olin AktieUSD24.93-0.83-3.2224.6025.4924.6225.73
OMEGA HEALTHCARE REITUSD43.66-0.39-0.8942.9144.2843.1544.92
Omnicom Group Ord ShsUSD75.63+1.89+2.5675.1675.9074.8277.16
On Holding Ord Shs Class AUSD37.46-0.06-0.1637.3237.5037.0537.90
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.27+0.47+0.6176.0578.8176.5577.69
One Liberty Properties Inc.USD23.64+0.45+1.9420.3524.0523.3123.74
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD55.27+1.86+3.4854.7955.6253.7955.67
ONEOK ORDUSD88.95+2.20+2.5488.1590.0086.5389.52
OppFi Inc.USD8.45+0.45+5.567.589.488.088.46
OR Royalties Ord ShsUSD36.12+0.81+2.2935.4137.0035.8136.79
Oracle Inc.USD236.41+6.08+2.64235.05235.34224.00238.95
ORAGENICS ORDUSD0.59-0.02-2.520.590.640.580.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.69+0.09+1.296.666.726.626.72
Organon & CompanyUSD13.40-0.01-0.0413.3513.4013.3913.40
Orion Office REIT IncUSD2.93+0.05+1.742.882.992.882.99
Orion Ord ShsUSD7.18-0.10-1.376.578.207.107.41
Orla MiningUSD11.3100+0.0700+0.6210.700011.570011.280011.6800
ORMAT TECHNOLOGIES INDEXUSD142.49-2.61-1.80140.50156.31139.45144.35
Oscar Health Ord Shs Class.USD23.59+3.09+15.0723.5123.6121.8823.92
OSHKOSH ORDUSD133.07-0.98-0.73123.00135.77132.52135.43
Osisko Develop CorpUSD2.69+0.07+2.482.513.082.622.73
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.85-0.07-0.1069.5170.4369.8170.94
Ouster Inc.USD47.09+3.13+7.1246.8047.5040.4448.83
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD120.43+0.27+0.22110.62122.74119.33122.56
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.11+0.16+3.234.415.804.915.24
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD224.65+0.26+0.12223.75225.03223.89227.68
PagerDuty Inc.USD9.49+0.19+2.049.269.489.159.81
PagSeguro Digital Ord Shs .USD8.81+0.04+0.408.748.828.728.94
PainReform Ord ShsUSD1.79-0.07-3.761.561.751.722.00
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD279.25-1.18-0.42277.85278.50269.00280.72
PAN AMERICAN SILVERUSD53.05+0.46+0.8752.8253.2152.8954.33
Pandora Media Inc.USD78.52-2.32-2.8778.2079.5077.7879.71
Par Pacific Holdings Inc.USD55.54-1.65-2.8955.5956.6555.0556.66
Park Aerospace Ord ShsUSD32.96-0.08-0.2333.0033.5732.5234.87
PARK HOTELS RESORTS ORDUSD14.04+0.52+3.8713.7114.1013.5714.11
PARKER HANNIFIN ORDUSD872.26+21.50+2.53863.09881.34854.75873.66
Parsons Corp.USD60.6000+0.6500+1.0858.630060.600060.330062.1050
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD137.04-0.75-0.54135.00138.74136.73142.84
Paymentus Holdings Ord Shs.USD21.17+0.06+0.2820.7621.5921.0721.69
Paysafe LtdUSD7.23-0.01-0.146.418.577.217.53
PBF ENERGY CL A ORDUSD42.77+0.22+0.5241.9343.1240.5842.84
Peabody Energy Ord ShsUSD31.22+1.11+3.6731.3731.6329.5031.96
Pedevco Corp.USD13.69+0.54+4.0713.0315.9013.1114.20
PEMBINA PIPELINE ORDUSD49.26+0.71+1.4648.2949.4048.4149.56
PennantPark Floating Rate .USD8.33+0.28+3.428.139.008.068.34
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.20+0.18+1.7510.0810.3810.0810.25
Pentair Ord ShsUSD72.85+1.40+1.9672.3173.0071.8872.92
Perfect Ord Shs Class AUSD1.685+0.025+1.511.5401.7101.6801.700
Performance Food Group Ord.USD93.94-2.60-2.6937.6795.3893.6998.00
Permian Basin Royalty Unit.USD29.17+0.26+0.9029.0329.7128.2329.42
Permian Resources Corporat.USD20.1600-0.0200-0.1019.890020.300019.830020.2457
Perrigo Ord ShsUSD10.68+0.22+2.0610.2011.4610.3610.87
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.240-0.320-8.993.3003.6003.1623.630
Petrobras - Petroleo Brasi.USD18.06-0.13-0.7118.0418.1017.8618.14
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.16-0.09-0.5516.1616.3016.0316.29
Pfizer Inc.USD25.70+0.36+1.4225.6925.7525.6126.01
PG&E Ord ShsUSD16.83-0.02-0.1216.8016.8716.6117.06
Philip Morris Internationa.USD174.99-0.95-0.54173.96175.40174.73179.30
PHILLIPS 66 ORDUSD184.13-0.55-0.30181.97187.10181.18186.19
Phinia Ord ShsUSD82.29+2.26+2.8279.7683.8579.9483.35
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD100.48+1.09+1.1099.34101.5098.67101.21
Pinterest Inc.USD21.60+0.93+4.4821.5421.6220.6022.13
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.74+0.24+1.4216.2517.2516.2916.95
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD160.17+5.33+3.44117.33163.25153.53160.39
Planet Fitness Ord Shs Cla.USD51.30-0.23-0.4550.8951.5050.9152.66
Planet Labs PBCUSD43.52+0.39+0.9041.8042.0841.3045.17
PNC FINANCIALSUSD227.07+8.80+4.03225.75248.57220.09227.27
Polaris Inc.USD68.89+0.57+0.8368.5069.2567.4569.20
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.28-0.01-3.530.260.310.280.30
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.67+0.75+1.5348.7150.5048.9749.94
POSCO ADR REPSG 1/4 ORDUSD66.67-1.86-2.7166.0067.9965.1367.48
Postal Realty Trust Ord Sh.USD22.62+0.53+2.4022.0127.7022.2322.71
PPG Industries Ord ShsUSD112.00+0.61+0.55111.00113.63111.85114.29
PPL Ord ShsUSD35.15+0.13+0.3631.8336.0034.6135.46
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.580.010.090.020.02
Primo Brands Class A Ord S.USD23.01-1.06-4.4020.8723.4822.9124.32
Primoris Services Ord ShsUSD127.39+1.07+0.85109.82131.77122.00128.47
Procore Technologies Inc.USD50.74+0.09+0.1847.5051.6950.4652.67
PROCTER & GAMBLE ORDUSD140.78+0.59+0.42140.68141.37139.89143.14
PROFOUND MEDICAL ORDUSD6.79+0.24+3.663.567.816.366.90
Progressive Ord ShsUSD195.41+1.95+1.01194.00197.53194.24198.63
ProLogis REIT Ord ShsUSD143.78+1.96+1.38142.11143.85141.49144.39
ProPetro Holding Corp.USD16.45+0.11+0.6716.1016.7515.5216.54
PROSHARES ULTPRO SH 20 YR .USD68.46-0.56-0.8062.1080.3068.4168.76
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.79+0.15+1.1013.7913.8713.6814.07
ProShares UltraShort Russe.USD22.33-0.70-3.0222.3424.4422.1923.16
PROTO LABS ORD (PRLB) USD74.75+0.08+0.1174.1975.2173.6975.50
Provident Financial Servic.USD22.34+0.80+3.6922.1223.5021.7922.38
Prudential Financial 4 125.USD16.33+0.02+0.1214.8717.9016.2516.35
PRUDENTIAL FINANCIAL INCUSD103.36+2.57+2.55102.20103.85101.68103.87
Public Service Enterprise .USD78.07+0.32+0.4177.2679.4877.2578.77
Public Storage REIT Ord Sh.USD306.57+4.60+1.52302.32310.45302.94308.16
PULTEGROUP ORDUSD118.28+1.07+0.91117.46118.22117.21119.82
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.14-19.86-20.2776.9977.9069.0078.22
Q2 Holdings Ord ShsUSD44.89-0.53-1.1743.7745.7444.8547.01
QIAGENUSD37.55+1.10+3.0036.8338.3036.6938.10
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD719.05+3.38+0.47717.12729.99693.50722.50
QuantumScape Ord Shs Class.USD9.08+0.32+3.659.049.088.449.24
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD196.19+2.52+1.30192.49196.98194.99201.99
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.60-0.07-0.2131.9534.0933.5334.58
RALPH LAUREN CL A ORDUSD366.72+7.29+2.03354.05367.31355.00366.88
RANGE RESOURCES ORDUSD40.49+0.67+1.6839.9341.6739.8340.64
Raymond James Ord ShsUSD150.51+3.95+2.70148.37152.75147.34151.23
Rayonier IncUSD21.0200+0.0900+0.4320.400021.320020.810021.4100
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD179.41+6.86+3.98179.79180.40176.19180.42
Ready Capital Ord ShsUSD1.73+0.17+10.581.721.741.581.75
Realty Income REIT Ord ShsUSD59.75+0.03+0.0459.7159.7859.5160.63
Reddit Ord Shs Class AUSD183.80+14.31+8.44183.50184.00169.81187.34
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD21.43+2.81+15.0921.2621.4018.7922.75
Redwood Trust Inc.USD5.33+0.11+2.015.315.425.285.35
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.43+1.03+3.7628.0228.5927.5328.46
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD198.00+2.89+1.48171.00201.83196.95199.76
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD207.90+3.70+1.81207.62209.92205.99208.29
Resideo Technologies Ord S.USD30.25+0.50+1.6829.6430.8329.6430.30
Resmed Ord ShsUSD194.32+7.86+4.22190.00194.85189.39194.46
Restaurants Brands Interna.USD71.83-0.93-1.2871.5072.0971.6574.17
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD19.32+0.35+1.8218.9919.6219.0419.70
Rexford Industrial Realty .USD34.20+0.20+0.5933.2034.9033.6034.71
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD153.16+0.71+0.47152.15153.95150.50155.99
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.36+0.01+0.371.351.411.341.39
RingCentral Ord Shs Class .USD44.07+0.10+0.2343.1050.9643.4945.54
Rio Tinto PlcUSD105.39-2.47-2.29104.00106.00104.87106.70
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.18+0.16+1.729.049.209.099.21
RLX Technology American De.USD2.04+0.01+0.251.992.051.982.05
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.62+2.06+6.9730.1231.8529.9731.76
Roblox Ord Shs Class AUSD43.31-0.37-0.8543.2543.5443.2645.05
Rocket Companies Ord Shs C.USD13.23+0.29+2.2013.2113.2813.0113.44
Rockwell Automation AktieUSD462.12+0.39+0.08458.04466.78457.74464.27
Rogers Communications Non-.USD38.04+0.23+0.6132.4741.7437.9038.59
Rogers Ord ShsUSD145.88-2.13-1.44145.00148.62143.21147.71
ROLLINS ORDUSD46.51+0.72+1.5746.0047.2846.2647.29
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD331.80+0.10+0.03332.20333.33330.59341.31
Royal Bank of Canada Ord S.USD194.96+3.88+2.03191.19195.70191.93195.40
ROYAL CARIBBEAN CRUISES OR.USD293.31+6.89+2.41293.30295.00283.33298.83
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD26.23+0.81+3.1926.2026.7425.5026.25
RXO Ord ShsUSD27.63+0.80+2.9627.1428.0526.7327.82
Ryder System Ord ShsUSD265.14+4.76+1.83264.35270.21259.95265.59
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD420.16+7.87+1.91419.28424.35418.00425.90
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD78.69+1.57+2.0476.0080.0076.8778.96
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.39-0.08-1.246.017.056.356.49
Safehold Ord ShsUSD15.22+0.34+2.2512.9917.2915.0215.41
SALESFORCE.COMUSD188.81-1.80-0.94188.80189.00186.11198.09
Sally Beauty Aktie USD11.98-0.10-0.8311.4912.4611.7512.36
Samsara Ord Shs Class AUSD35.26-1.09-2.9933.5033.7035.1237.99
SandRidge Energy IncUSD15.66+0.30+1.9515.5715.9915.2315.67
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.38+2.01+4.7444.0044.7044.0444.60
SAP ADR Representing 1 Ord.USD187.13+6.46+3.58186.80188.00187.00192.48
Saratoga Investment Ord Sh.USD22.39+0.23+1.0422.1522.6822.0222.48
SASOL ADR REP 1 ORDUSD13.30+0.11+0.8312.0813.9212.9513.45
Savers Value Village Ord S.USD9.1400-0.3400-3.598.010011.05008.92009.6400
SCHLUMBERGER ORDUSD58.02+1.17+2.0557.5158.1556.1058.12
Schneider National Inc.USD37.09+0.55+1.5136.6537.4535.9837.11
Schweitzer Mauduit Interna.USD7.66+0.08+1.066.598.447.527.87
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD116.57+1.84+1.60115.00118.00112.70118.42
Scorpio Tankers Inc.USD75.12-0.43-0.5774.6576.5474.7176.21
Scotts Miracle Gro Ord ShsUSD56.82-0.15-0.2656.1957.0856.3458.53
Sea LtdUSD92.13+2.67+2.9891.2092.0090.0093.55
Seabridge Gold IncUSD34.05-0.25-0.7329.2734.7233.4635.75
Seadrill 2021 Ltd Register.USD45.78-0.05-0.1141.7763.5045.2546.60
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD59.27+0.03+0.0552.8263.1958.1459.64
See SES:xnys (SES AI Corpo.USD1.34+0.01+0.381.311.351.271.38
Select Energy Services Ord.USD19.23+0.25+1.3217.7921.2318.6119.39
SelectQuote Ord ShsUSD1.00+0.05+5.490.911.020.931.04
Sempra Energy Ord ShsUSD90.34+0.81+0.9089.0990.6889.0390.61
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.01+0.29+4.326.707.106.717.09
SENTINELONE CL A ORDUSD16.55+0.25+1.5316.5116.6015.9216.85
SEQUANS COMMUNICATIONS S A.USD4.04+0.10+2.414.084.553.754.07
Seritage Growth PropertiesUSD2.78-0.01-0.182.243.142.752.86
SERVICE COPR. INTL (SCI)USD69.84+1.07+1.5569.3070.1369.2970.98
SERVICENOW ORDUSD119.52+1.62+1.37119.25119.30119.36124.80
SFL ORDUSD10.96-0.04-0.3610.4311.1110.9311.11
SHAKE SHACK CL A ORDUSD53.35-2.18-3.9353.3953.7353.0757.31
SharkNinja Ord ShsUSD123.5+2.2+1.82108.8125.0119.4123.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.75-0.02-0.0284.9886.8485.6886.86
Sherwin-Williams AktieUSD300.04+3.55+1.20299.19300.18296.73303.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD39.26-0.96-2.3938.9941.6538.8641.41
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.01+2.04+3.1953.2467.3664.7366.68
Shopify Subordinate Voting.USD116.04+3.10+2.74115.60116.20114.33117.77
Shutterstock IncUSD13.1700-0.0100-0.0812.980015.310013.035013.7000
Sibanye Stillwater LimitedUSD11.16+0.06+0.5411.1111.3511.1011.45
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.85+1.50+1.7686.2087.1985.0087.33
Silgan Holdings Inc.USD36.29+0.05+0.1435.9336.5335.6837.01
SILVERCORP METAL ORDUSD12.36+0.10+0.7712.1612.4812.2012.64
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.50+0.67+4.8411.9414.9013.7614.58
SIMON PROPERTY GROUPUSD206.24+2.69+1.32205.13206.76204.50206.52
SiriusPoint Ord ShsUSD21.03+0.60+2.9418.3423.0120.7821.19
SiteOne Landscape Supply I.USD102.65-0.20-0.19100.19104.69100.52104.63
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD21.22+0.93+4.5821.0121.2020.3821.23
Sixth St SpecialtyUSD17.66+0.39+2.2617.5117.7517.4117.73
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.57-0.23-2.358.5910.069.2710.00
Skyline Champion Ord ShsUSD74.57+2.09+2.8858.1082.0673.1174.95
SL GREEN RLTY REIT ORDUSD47.12+2.61+5.8645.7947.4845.1247.13
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD33.95-0.34-0.9933.2534.0033.2534.36
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.30+0.18+0.4239.0048.5042.1043.22
SNAP ON ORD SHS USD378.83+1.44+0.38375.44381.93377.25382.10
SnapchatUSD6.07+0.34+5.936.026.055.766.19
Snowflake Ord Shs Class AUSD244.30+3.02+1.25243.58243.99241.47253.01
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD77.60-0.99-1.2576.0081.8077.0279.15
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD82.44+4.08+5.2076.2382.4578.5282.69
Sonoco Products Ord ShsUSD47.84-0.66-1.3647.5948.0747.7249.27
Sonoma Pharmaceuticals Inc.USD1.21+0.01+0.831.151.211.151.25
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.24+0.04+0.1622.1922.2922.0022.32
SOS Ltd - ADRUSD1.07+0.01+0.941.011.131.051.08
SOUTHERN COPPER ORDUSD194.13-2.46-1.25192.65194.25191.02194.98
SOUTHERN ORDUSD91.61+1.12+1.2490.6791.6289.9491.93
SOUTHWEST AIRLINESUSD41.31+0.44+1.0841.3142.0041.0542.30
Southwest Gas Holdings Ord.USD87.20+1.47+1.7179.3588.8785.8787.41
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD20.04+1.00+5.2520.0020.4718.9621.57
Spire Ord ShsUSD81.11+0.01+0.0180.5881.3880.6682.41
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.34+0.10+41.240.300.320.280.40
Spotify Technology Ord ShsUSD493.88+6.34+1.30491.01498.00489.41507.26
Sprinklr Ord Shs Class AUSD5.38-0.08-1.385.336.325.275.59
Sprott Physical Platinum &.USD14.57+0.15+1.0414.1015.0114.5014.64
Sprott Physical Silver Tru.USD23.45+0.22+0.9323.3923.4523.2023.73
Spruce Power Holding Ord S.USD2.88+0.06+2.132.563.492.832.99
SPX Technologies Ord ShsUSD235.9300+1.8500+0.79234.9800236.6700227.7000237.5350
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.12+0.63+0.9764.4865.4564.4366.02
STAG Industrial REIT Ord S.USD37.00+0.48+1.3136.5040.7636.5837.06
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.88-0.05-1.273.843.903.833.91
Standard Motor Products Or.USD39.32+0.46+1.1838.9639.5638.8540.00
STANLEY BLACK AND DECKER O.USD79.32+0.73+0.9378.7079.7178.9079.80
Star Group LPUSD12.81-0.04-0.3112.8114.6612.7213.13
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.09+0.16+0.9517.0017.2117.0017.19
STATE STREET STOCKUSD162.73+4.85+3.07160.70164.76158.02163.95
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.39+0.04+0.487.367.467.377.49
Stellus Capital Investment.USD8.97+0.29+3.288.019.978.679.02
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD9.15+0.11+1.229.019.208.789.24
Stepan Ord ShsUSD51.62+0.01+0.0248.3252.5650.9652.06
STERIS Ord ShsUSD212.33+2.14+1.02209.07215.41211.90216.61
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD78.35-1.37-1.7177.3978.3674.7178.64
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD101.96+2.33+2.3497.11102.00100.13102.00
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD301.30+6.30+2.14301.00306.45298.02306.45
StubHub Holdings Ord Shs C.USD9.3900-0.0500-0.539.38009.92009.35009.7900
STURM RUGER ORDUSD39.38+0.63+1.6338.6342.8739.0039.45
Summit Hotel Properties In.USD5.95+0.10+1.715.646.225.815.96
Sun Life Financial Ord ShsUSD72.94+0.83+1.1571.5476.0072.3173.04
SUNCOR ENERGY ORDUSD65.49+0.38+0.5965.4665.7763.9565.76
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD67.34+1.29+1.9565.9667.4365.4267.47
Super Group Ord ShsUSD13.04+0.31+2.4411.6013.4712.7813.24
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.37-0.33-4.237.337.427.348.02
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.72+0.12+0.3138.3239.0038.5239.60
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.36-0.88-1.1772.5075.8274.2476.40
T1 Energy Ord ShsUSD11.6500+0.1500+1.3011.600012.100010.900012.4900
TAIWAN SEMICONDUCTOR MNFTG.USD444.82+8.13+1.86441.05442.00427.30448.01
Takeda Pharmaceutical Co L.USD15.46+0.43+2.8614.5015.6915.2315.50
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.71-0.02-0.219.6910.719.559.99
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.29+0.11+0.7214.9815.5814.9815.41
TANGER FACTORY REITUSD36.38+0.73+2.0335.9836.6435.9136.50
Tapestry Inc.USD140.47+0.86+0.62136.00142.50136.61140.94
Targa Resources Ord ShsUSD267.35+4.66+1.77260.12270.00259.77267.93
TARGET ORDUSD123.85-0.95-0.76123.85124.40123.83126.83
Taseko Mines Ord ShsUSD7.63-0.16-1.996.978.417.567.81
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.95+1.15+1.7067.6170.3267.6669.23
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD220.83+2.44+1.12218.50220.60215.00223.76
Team Inc.USD18.00+1.00+5.8814.8220.0317.1618.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.02+1.08+1.5966.6570.0066.6669.42
TECK RESOURCES CL B ORDUSD67.28+0.05+0.0765.9768.6166.4367.79
Tecnoglass Ord ShsUSD42.76+0.41+0.9741.9142.7441.9643.28
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.20-0.58-0.8262.8871.5069.9171.77
Tekla Healthcare Investors.USD19.20+0.21+1.1117.7220.8018.9619.33
Teladoc Health Inc.USD7.31+0.22+3.037.187.447.147.57
TELECOM ARGENTINA SAUSD13.27+0.02+0.159.1115.4113.1213.53
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD618.56+0.54+0.09610.45627.51615.40623.94
TELEFLEX ORDUSD132.07+3.51+2.7399.29134.16129.85132.57
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.02+0.36+2.2715.8316.1715.8716.21
Telephone and Data Systems.USD39.66+0.47+1.2039.3839.8438.7939.85
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.30+0.02+0.1212.1112.3412.1012.44
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.30+0.16+1.709.309.389.139.55
Tenet Healthcare Corp.USD161.3300-3.5100-2.13147.5900178.2300157.7075169.0900
Tenneco Ord Shs Class AUSD36.42-0.50-1.3536.2837.1436.3037.40
Teradata Corporation Aktie.USD34.88-0.09-0.2634.5835.0934.6935.44
Terex Ord ShsUSD62.64-0.03-0.0561.2663.9162.4163.56
TERNIUM ADR REPRESENTING T.USD50.15+0.33+0.6647.3055.2449.1550.31
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.93+0.19+1.958.699.869.3010.12
Teucrium Soybean FundUSD24.20-0.48-1.9421.9326.2524.0824.61
TEVAUSD34.43+1.60+4.8733.7634.4733.0034.48
Texas Pacific Land USD406.70-0.06-0.01406.73425.00397.63413.69
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.05-0.33-0.3683.4792.6290.5592.51
TFI International IncUSD160.2000+1.7500+1.10159.2700160.9200158.4200161.7500
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.56+0.04+0.0942.0044.4143.1444.83
The Magnum Ice Cream Compa.USD17.03+0.31+1.8516.9417.0316.9017.16
The Travelers Companies In.USD293.45+3.50+1.21288.85297.00291.94297.06
The Walt Disney Co.USD99.34-0.06-0.0699.1199.6499.01101.47
Thermo Fisher Scientific O.USD482.37+8.42+1.78481.13486.00476.08488.65
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD74.84-4.92-6.1768.0085.6574.6179.08
TIC Solutions Ord ShsUSD8.46-0.02-0.248.409.748.408.71
Tidewater Ord ShsUSD74.22+0.22+0.3070.0080.9272.7075.12
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.23+0.79+17.794.715.044.535.90
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD133.66+1.84+1.40122.00136.00130.60134.00
TITAN INTERNATIONAL ORDUSD7.80+0.12+1.566.179.007.737.88
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD158.62+0.72+0.46157.00159.60157.93160.87
TKO Group Holdings Ord Shs.USD202.38+3.81+1.92201.75206.51200.25203.94
Toast IncUSD25.22+0.15+0.5825.1625.8724.9925.77
TOL BROTHERSUSD139.81+2.39+1.74138.94140.03138.08141.12
Toro Ord ShsUSD88.79-2.16-2.3784.9797.5788.2695.04
TORONTO DOMINION ORDUSD113.74+1.38+1.23111.35114.50112.60114.56
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.88+0.08+0.3217.8829.7823.7723.82
TotalEnergies ADRUSD90.14+0.56+0.6288.5090.5089.3790.20
TOYOTA MOTOR ADRUSD179.56-0.67-0.37179.51182.00178.50179.84
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.91+0.43+2.4617.9418.0117.2718.02
Trane Technologies Ord ShsUSD463.76-2.08-0.45450.00506.49457.20465.73
TransDigm Group Ord ShsUSD1 227.94+16.37+1.351 226.191 236.921 223.841 239.27
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.26+0.08+1.216.256.276.066.29
Travel Leisure Ord ShsUSD70.61+0.74+1.0662.2877.6769.8570.96
Trex Ord ShsUSD40.12-0.44-1.0839.6640.5039.8741.47
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.4550+0.0050+0.114.34004.52004.33004.5100
TRINET GROUP ORDUSD46.25+0.85+1.8745.8546.5746.1448.17
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.41+0.54+1.8129.8731.0030.1730.82
TriplePoint Venture Growth.USD5.49+0.11+1.955.255.635.405.53
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.81-0.27-3.287.689.007.687.93
Truist Financial Ord ShsUSD49.18+1.76+3.7048.4549.2548.1149.23
TRX Gold Ord ShsUSD1.06-0.02-1.401.051.101.051.11
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD72.36+0.10+0.1470.9872.9670.7272.80
Twenty One Capital Ord Shs.USD6.270-0.150-2.346.2306.4006.2106.400
TWILIO INCUSD236.68+9.42+4.15235.01236.64222.62238.48
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD308.19+4.42+1.46307.00313.48306.17314.56
Tyson Foods Ord Shs Class .USD56.89-0.20-0.3557.0058.1356.2558.09
Uber Technologies Ord Shs .USD72.21+0.52+0.7372.1072.1771.7373.54
Ubiquiti Ord ShsUSD581.30+5.17+0.90570.02590.00559.00584.47
UBSGROUPUSD47.67+0.35+0.7446.0048.5047.2747.78
UDR AktieUSD38.90+1.29+3.4238.5239.0637.5938.91
UGI ORDUSD34.37-0.15-0.4233.7535.0334.0234.73
UiPath Inc.USD11.68+0.01+0.0911.6511.6811.4312.14
UL Solutions Ord Shs Class.USD99.16+1.13+1.1597.28102.4197.6999.69
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.59+0.14+2.485.515.585.465.60
Unifirst Ord ShsUSD271.01+6.42+2.43270.45271.74266.25272.89
Unilever ADR Reptg 1 Ord S.USD55.04-0.27-0.4954.7655.1754.7555.66
UNION PACIFIC (UNP)USD263.85+1.72+0.66261.25265.00260.62268.83
Unisys Ord ShsUSD4.33+0.11+2.493.784.884.064.45
UNITED MICROELECTRONUSD20.79-0.63-2.9420.6020.7819.9120.98
United Natural Foods Inc.USD52.98+0.90+1.7353.0054.0051.6553.35
United Parcel ServiceUSD110.21+1.54+1.42110.05110.34109.58111.22
United Rentals Ord ShsUSD1 084.29+27.71+2.621 060.351 084.621 050.101 091.23
United States AntimonyUSD8.6400-0.5200-5.688.66008.70008.50009.1350
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD396.65+19.65+5.21396.38396.65389.82401.38
Unity Software Ord ShsUSD30.03+0.81+2.7729.8029.9929.1530.69
Universal Corp.USD52.84-0.24-0.4550.0054.6052.7754.08
Universal Health Realty In.USD40.40+0.65+1.6437.7540.3539.9040.49
Universal Health Services .USD142.74-3.24-2.22137.04145.50142.00148.89
Universal Security Instrum.USD7.11-0.05-0.705.867.646.867.23
Unum Ord ShsUSD84.94+1.43+1.7183.8185.8884.2485.39
Unusual Machines IncUSD32.2800+3.4200+11.8531.730032.150027.110032.9300
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.92-0.01-0.521.921.951.881.99
URANIUM ENERGY ORDUSD14.13+0.04+0.2514.4014.6513.7514.46
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD55.46+2.32+4.3655.1355.8653.3755.55
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD28.62+0.72+2.5828.0628.6727.7128.84
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.62-0.12-4.212.572.682.592.76
V2X Inc.USD83.7000+0.9600+1.1683.180083.990082.775084.9800
VAALCO ENERGY ORDUSD5.62+0.15+2.745.586.135.365.64
Valaris Ord ShsUSD92.93+0.87+0.9591.1893.8890.5393.37
VALE ADR REPTG ONE ORDUSD15.78-0.28-1.7415.7616.2315.7615.98
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.87-2.58-0.99255.00260.64254.61262.69
Valhi Ord ShsUSD14.59+0.66+4.7414.4014.9014.0214.82
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD178.59-0.13-0.07177.86180.00174.63185.63
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD79.09+0.05+0.0679.0080.6478.0880.39
Venture Global IncUSD13.15+0.63+5.0313.1413.1912.7313.29
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD101.3150+4.5750+4.7395.0000103.000095.9004103.2500
Veralto Ord ShsUSD84.74+0.07+0.0884.7187.8284.5887.15
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD44.87-1.78-3.8244.9444.9844.3047.34
Vermilion Energy Ord ShsUSD12.00+0.06+0.4610.8013.0011.5912.06
Versigent Ord ShsUSD50.2950+0.4850+0.9743.900051.170047.980050.6600
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.42-0.12-4.552.412.442.412.54
Vertiv Holdings CoUSD323.92-7.52-2.27321.20322.50306.00326.86
VF Ord ShsUSD16.51+0.10+0.5816.3216.8016.2216.71
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.19-0.09-0.3327.2227.2827.0127.75
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.85-0.36-2.5313.8914.1813.8414.26
Virgin Galactic Holdings I.USD4.73+0.44+10.264.854.874.065.18
Virtus AllianzGI Artificia.USD27.35-0.08-0.2927.0627.4026.9527.47
Virtus AllianzGI Diversifi.USD28.08-0.04-0.1227.5330.3227.8428.20
Virtus AllianzGI Equity & .USD27.10+0.03+0.1126.5827.6526.9227.24
Visa Inc.USD320.37+7.97+2.55320.10321.77316.70324.76
Vishay Intertechnology Ord.USD63.67-0.30-0.4663.5064.9357.0066.24
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD153.68-0.12-0.08153.20153.50150.19154.04
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.7800+0.1300+0.7417.080018.010017.580017.9200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8400-0.0200-0.523.81004.17003.83503.9750
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.02-0.06-2.882.002.301.952.13
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD34.93+0.93+2.7234.3835.4533.9035.07
Voyager Technologies Ord S.USD47.7000+2.7400+6.0946.810048.530043.160049.1150
Vulcan Materials AktieUSD283.05-2.25-0.79282.23283.06281.89288.98
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.95+0.37+0.5073.1074.0073.4174.98
W&T Offshore Inc.USD4.10+0.09+2.123.954.123.834.12
Wal-Mart Stores Inc.USD117.74+0.85+0.73117.90118.10117.29119.94
Walker & Dunlop Ord ShsUSD51.72+3.40+7.0451.1652.0848.5351.72
Wallbox Ord Shs Class AUSD2.95+0.06+2.082.893.262.903.01
Washington Prime Group Ord.USD--
Waste Connection USD153.97+3.08+2.04146.89156.95152.26154.39
Waste Management Ord ShsUSD219.07+1.07+0.49216.93220.00217.50221.50
Water Corp Ord ShsUSD376.43-3.34-0.88374.97376.97375.57384.99
Wayfair Ord Shs Class AUSD72.47+3.09+4.4571.0873.3069.6773.86
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD111.21+1.16+1.05109.80114.15109.16111.53
Wells Fargo & Co.USD81.60+2.92+3.7181.0081.5779.7281.89
WELLTOWER ORDUSD200.84+1.25+0.62200.00204.83198.25204.01
WESCO International Inc.USD365.25-9.27-2.48355.15372.45363.26370.05
West Fraser Timber Ord ShsUSD67.13-0.78-1.1566.6767.5167.0969.39
West Pharmaceutical Servic.USD317.29+0.98+0.31315.80318.15315.09321.50
Western Alliance Ord ShsUSD80.72+2.97+3.8278.3781.5078.8881.03
Western Copper and Gold Co.USD2.92+0.02+0.522.882.932.903.03
WESTERN UNION ORDUSD7.72-0.19-2.347.727.767.698.02
WESTINGHOUSE AI (WAB)USD262.52-0.26-0.10258.16277.11260.13264.23
Westlake Chemical Partners.USD23.20+0.05+0.2222.0223.4722.8823.15
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.93+0.39+2.3615.8819.3716.1317.01
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD146.94+1.07+0.73146.12147.22146.27149.02
WeyerhaeuSer REITUSD24.71+0.24+0.9824.5324.8124.3925.09
Wheaton Precious Metals Ak.USD128.49+3.54+2.83128.53128.88126.25129.83
Wheels Up Experience Ord S.USD7.83-0.88-10.107.178.867.618.83
WHIRLPOOL ORDUSD39.98-0.73-1.7939.6940.0938.6441.93
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.42+0.76+1.0671.6072.5671.4272.44
Williams Sonoma Ord ShsUSD208.01+0.90+0.43206.94208.68207.26210.49
Winnebago Industries Ord S.USD28.11-0.86-2.9527.5028.6827.9429.74
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD67.02+5.35+8.6865.5167.0056.6270.00
Wolverine World Wide Ord S.USD15.92-0.08-0.5014.4116.8315.7416.43
Woodside PetroleumUSD22.32-0.01-0.0419.9424.4222.1522.42
Woori Financial Group Inc.USD61.33+0.81+1.3360.9762.6660.2662.51
Workiva Inc.USD49.15-0.69-1.3849.0550.0249.0151.95
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.80+0.85+1.4943.9064.1557.3358.29
Worthington Steel Ord ShsUSD42.88+0.69+1.6441.9743.6541.3742.92
WPP ADR Representing 5 Ord.USD18.58+0.98+5.5718.3418.7718.2518.79
WR Berkley Ord ShsUSD66.30+1.01+1.5565.3767.1265.9667.99
WW Grainger Ord ShsUSD1 289.48+5.26+0.411 286.761 416.811 281.691300
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.31+0.02+0.1117.5719.7618.2018.49
XCEL ENERGY ORDUSD77.77+0.38+0.4977.7778.6576.6278.80
Xerox Holdings Ord ShsUSD3.49+0.24+7.383.503.693.213.61
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD16.84-0.63-3.5816.8216.9516.8117.17
XPO Logistics Ord ShsUSD219.21+0.52+0.24214.75223.60210.62221.99
Xylem IncUSD110.15+0.46+0.41108.21111.76109.31111.55
Yalla Group Ltd. - ADRUSD5.43-0.11-1.905.376.075.375.60
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.80+0.88+1.8842.9948.8046.9448.06
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD29.6800-0.7600-2.5029.190033.000029.280033.1800
YPF Sociedad Anonima ADR E.USD55.16+0.26+0.4754.1056.0054.0055.66
Yum China Holdings Inc.USD42.86-0.08-0.1942.6643.7042.6943.22
Yum! Brands Inc.USD148.09-0.35-0.24147.41148.35147.53150.37
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD6.46-0.34-5.006.496.726.387.23
Zeta Global Holdings CorpUSD23.1350-0.1350-0.5823.050023.100022.557823.8500
ZIM Integrated Shipping Se.USD25.46+0.96+3.9225.0125.5524.4925.59
ZIMMER HOLDINGS INCUSD86.70+1.72+2.0285.4187.8886.1388.37
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.32+0.21+6.593.204.203.013.55
Zoetis Ord Shs Class AUSD79.53+1.94+2.5080.3080.8078.6481.63
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.51-0.13-0.5721.4622.9522.4022.80
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ
2026. június 3.
A jövő építőkövei - Befektetés a stratégiai fémek világába
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

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

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

ELEMZÉS

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

2026. június 2.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF353.89-0.15HUF
USDHUF304.86-0.03HUF
OTP40 700-0.90HUF
MOL3 916-1.76HUF
RICHTER11 880-1.00HUF
MTELEKOM2 662-1.26HUF
ERSTE BANK AG101.00+0.50EUR
BUX133 591.93-0.84
DAX24 944.95+0.60EUR

TermékUtolsó árVált.%Deviza 
BUX133 591.93-0.84
DAX24 944.95+0.60EUR
ATX6 116.53+0.33

TermékUtolsó árVált.%Deviza 
OTP40 700-0.90HUF
MOL3 916-1.76HUF
RICHTER11 880-1.00HUF
MTELEKOM2 662-1.26HUF
OPUS407.5+9.84HUF
BIF290-6.75HUF

TermékUtolsó árVált.%Deviza 
EURHUF353.89-0.15HUF
CHFHUF385.97-0.33HUF
USDHUF304.86-0.03HUF
EURUSD1.1616+0.05USD
EURCHF0.9169-0.01CHF
EURGBP0.8650+0.01GBP

TermékUtolsó árVált.%Deviza 
EBNDQTS194 937+24.96HUF
EBOPUSTL23190+20.25HUF
EBHENHUBL106270+20.00HUF
EBBMWTL251745-25.27HUF
EBHENHUBS98161-22.60HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.700.74-0.15EUR
ISHARES CORE MSCI WORLD UC.123.91+0.02EUR
Vanguard FTSE All-World UC.163.80-0.21EUR
BTCetc Bitcoin Exchange Tr.48.72-3.79EUR
iShares NASDAQ 100 UCITS E.1 500.80-0.83EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A tőzsde húzóágazatát is elérte az esés

A Broadcom chiptervező cég árfolyama a tőzsde nyitása előtti kereskedésben 15%-ot zuhant, miután a vállalat mesterséges intelligencia chipjeire...

2026. június 4.

A legtöbb munkahely az AI miatt szűnik meg az USA-ban

Az amerikai munkáltatók májusban 97.006 munkahely...

2026. június 4.

Többen igényeltek munkanélküli-segélyt

Az Egyesült Államokban a munkanélküli-segélyt igénylők...

2026. június 4.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Megvannak a SpaceX bevezetésének részletei

A SpaceX közzétette régóta várt tőzsdei bevezetésének részleteit, amely minden idők legnagyobb IPO-ja lehet. A vállalat a részvényeket...

2026. június 4.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.

Chart

EURHUF: Falba ütközött a forint

CHART

Az elmúlt napokban ismét tesztelte az EURHUF kurzus a május eleji 354-es támaszt, ami ezúttal is kitartott. A...

2026. június 3.

USDHUF: Fordult

CHART

Az iráni háború lezárása ismét távolabbinak tűnik, aminek hatására nőttek az...

2026. június 3.

USDJPY: Tovább gyengült a jen

CHART

A japán kamatemelés folytatásával kapcsolatos bizonytalanság és a dollár erősödése...

2026. június 3.

EURUSD: Erőre kapott a dollár

CHART

A múlt héten ismét úgy tűnt, hogy közel lehet az iráni háború lezárása. A...

2026. június 3.

Arany: Fontos szint közelében

CHART

Az iráni háború kezdete óta tartó korrekció után az arany árfolyama megérkezett a...

2026. június 3.

OTP: Vételi jelzést adhat

CHART

A múlt héten 40.000 pont közelében megfordult az OTP, mely fordulatra ráerősített a pénteki nagy...

2026. június 1.

Agrár sarok

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

A német sertésárak mérséklődése a piac eddigi működésétől idegen jelenség a grillszezon kezdetén. Megvallom, én sem számoltam vele előrejelzéseim...

2026. május 11.

Sztori

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

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

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.
Jó szelet!

Jó szelet!

SZTORI

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

2026. május 21.
Hitelminősítések

Hitelminősítések

SZTORI

A héten indul a tavaszi-nyári felülvizsgálati időszak a...

2026. május 18.

Videó

Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.
A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

2026. május 15.
Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

VIDEÓ

Nagy János makrogazdasági elemzőnkkel és Vincze Ádám portfóliókezelőnkkel átbeszéltük, milyen...

2026. május 8.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

Elemzés

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Tart a memória rali

Tart a memória rali

ELEMZÉS

Tavaly ősszel robbant fel az AI infrastruktúrában használt memóriák piaca. A memória gyártók...

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben