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 ORDUSD2.98+0.07+2.413.003.192.843.01
3M Co.USD153.92+0.16+0.10153.89154.86152.25156.08
A K A BRANDS HOLDING ORDUSD8.95+0.20+2.293.6411.348.609.01
A.O. Smith AktieUSD57.34+0.14+0.2457.3958.0656.7357.94
A10 Networks Inc.USD31.02+0.45+1.4630.9932.2530.5331.50
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.43-0.64-0.7088.5090.8390.2391.34
ABBVIE ORDUSD222.88-4.35-1.91219.74223.20221.17228.58
ABERCROMBIE AND FITCH CL A.USD79.50+4.16+5.5278.0081.0075.3780.19
Abundia Global Impact Grou.USD1.185+0.115+10.751.1001.1701.0901.190
ACCENTURE CL A ORDUSD174.40-3.86-2.16173.58175.63174.37180.18
ACTINIUM PHARMACEUTICALS I.USD1.05-0.03-2.780.451.231.031.12
ADC Therapeutics Ord ShsUSD0.99-0.04-4.240.981.060.781.07
ADECOAGRO ORDUSD11.41-0.01-0.0910.0613.6211.3011.74
Adient PlcUSD22.3400+0.2700+1.2220.430024.970022.010022.8150
ADT Ord ShsUSD6.68-0.12-1.696.157.486.656.81
Advance Auto Parts AktieUSD58.36+1.55+2.7358.2158.9656.7159.86
ADVANSIX ORDUSD21.40-0.08-0.3716.6928.2221.0421.59
Aegon ADRUSD8.23-0.02-0.188.338.348.178.32
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.72+0.05+0.3114.6014.7614.6414.72
Aeva Technologies Ord ShsUSD23.09+0.08+0.3523.1824.0022.2124.87
AEVEX Ord Shs Class AUSD22.98+0.11+0.4823.0225.5422.7023.70
AFLAC ORDUSD115.24-3.00-2.54101.51116.39115.11117.56
AG Mortgage Investment Tru.USD7.56-0.12-1.566.908.687.567.80
AGCO ORDUSD115.64-0.77-0.66115.76117.02115.61118.05
AgEagle Aerial Systems Inc.USD0.97+0.02+1.710.951.080.950.99
AGILENT TECHNOLOGIES ORDUSD132.66-2.78-2.05123.00135.00132.62136.69
agilon health Ord ShsUSD94.87-1.98-2.0479.33106.5893.77101.76
Agnico Eagle Mines LimitedUSD161.96-1.70-1.04161.00179.00161.56165.76
Agree Realty REIT Ord ShsUSD73.23-0.18-0.2572.11116.4472.8073.83
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD276.83-5.53-1.96246.21279.67274.37284.48
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD150.90+1.53+1.02150.83152.47150.00153.40
Alamos Gold Ord Shs Class .USD35.86+0.34+0.9435.6439.5135.5236.46
ALASKA AIR GROUP ORDUSD42.24-0.58-1.3541.6646.0741.8142.89
Albany International Ord S.USD69.06+1.32+1.9569.1769.9267.9170.01
ALBEMARLE ORDUSD149.78-5.66-3.64152.72153.60149.03158.09
Albertsons Companies IncUSD16.13-0.23-1.4116.0716.2516.1316.31
Alcoa Ord ShsUSD73.43+1.54+2.1474.5681.3473.2575.31
ALCON AGUSD66.10-0.72-1.0766.9166.9666.1066.88
Alexandria Real Estate Equ.USD50.22-1.06-2.0750.2851.0050.1952.31
Algonquin Power Utilities .USD5.90-0.11-1.835.286.715.906.05
Alibaba Group Holding Ltd.USD120.07-0.99-0.82120.75120.83119.61122.36
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD180.15+2.68+1.51179.60199.59176.54180.97
Allegion Ord ShsUSD127.66-2.50-1.92127.76148.70127.36130.82
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 ShsUSD25.70+0.20+0.7821.0431.4725.5026.14
Allison Transmission Holdi.USD115.46-0.29-0.25115.60116.86115.03116.97
Allstate Corp.USD215.04-5.98-2.70209.21217.17214.45218.26
ALLY FINANCIAL ORDUSD42.37-0.40-0.9442.2546.2341.9142.90
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD202.12-0.26-0.13181.00217.10195.16208.00
ALPHA PRO TECH ORDUSD5.45+0.32+6.245.066.075.085.59
Alpine Income Property Tru.USD19.47-0.19-0.9717.7621.9219.4019.76
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 ShsUSD18.26-0.01-0.0518.0121.2017.9019.09
Altria Group Inc.USD71.28-0.91-1.2671.1272.2771.2872.61
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.55-0.15-5.562.403.342.532.77
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.07-0.05-1.602.973.463.053.12
Ambow Education American D.USD2.39+0.10+4.372.092.652.322.55
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.81+0.02+0.841.771.951.791.90
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD37.83-0.30-0.7937.8541.4737.4938.00
Amentum Holdings Ord ShsUSD22.61-0.19-0.8322.7327.0022.4123.15
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD107.17-2.10-1.92105.88107.13107.05109.57
AmerescoUSD27.76-0.71-2.4827.7727.8527.5429.50
AMERICA MOVIL ADR REP 20 S.USD24.85+0.01+0.0224.8725.1824.8125.25
American Assets Trust REIT.USD24.03+0.37+1.5621.9226.3423.6624.24
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.29+0.85+5.1717.3317.5816.4217.51
AMERICAN ELECTRIC POWER OR.USD126.77-2.37-1.84126.41127.50126.40129.44
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD312.36+1.70+0.55312.30315.18309.75313.96
AMERICAN FINANCIAL GROUP O.USD131.08-1.38-1.04125.00132.38130.64132.48
American Homes 4 Rent REIT.USD32.77-0.50-1.5026.5337.3132.5933.30
American International Gro.USD74.07-1.42-1.8872.5374.8474.0075.25
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD76.85-1.52-1.9476.5277.4276.8378.46
AMERICAN TOWER CORP.USD189.09-5.03-2.59188.18190.40188.88193.48
AMERICAN WATER WORKS ORDUSD122.47-2.00-1.61119.50138.94122.27124.70
American Well Corp.USD8.75+0.13+1.518.7510.148.529.06
AMERICAS GOLD AND SILVER O.USD4.96+0.04+0.714.945.104.875.08
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD449.30-5.37-1.18449.47454.77447.70455.85
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD143.67+4.86+3.50143.89147.00141.86145.95
Amprius Technologies Ord S.USD18.84-0.86-4.3419.0019.2618.5020.44
AMTD Digital 5 American De.USD1.71+0.04+2.401.501.761.671.73
ANGLOGOLD ORDUSD84.45+0.33+0.3986.1086.3383.2285.41
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.66+0.16+0.2079.7379.7777.7078.87
Annaly Capital Management .USD20.97-0.25-1.1820.9421.1620.8821.43
Annovis Bio Ord ShsUSD1.79-0.10-5.291.651.971.781.95
Antero Midstream Ord ShsUSD21.33-0.20-0.9120.4524.5121.2621.70
Antero Resources Aktie USD35.52-0.05-0.1335.0040.0235.3635.99
Aon Ord Shs Class AUSD325.76-2.77-0.84324.26328.09323.78328.83
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.96-0.08-2.482.363.252.953.06
APOLLO COMMERCIAL REAL EST.USD10.83-0.15-1.3710.8010.9310.8111.06
Apollo Global Management O.USD127.54-0.49-0.38121.67135.00127.16129.72
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.60-0.05-0.2915.6015.7915.5715.81
Applied Industrial Technol.USD314.2-1.1-0.34314.7318.2313.0319.0
Aptiv Ord ShsUSD69.32+0.72+1.0469.4277.4768.5370.73
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.29+0.04+0.675.195.535.215.37
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD67.20-0.02-0.0267.0067.0567.0768.33
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.73+0.19+3.345.795.805.585.90
Archer Daniels Midland Akt.USD80.22-0.70-0.8779.5382.3180.1982.69
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.32+0.13+0.569.3326.0023.0323.91
Ares Commercial Real Estat.USD4.82-0.18-3.514.095.694.795.03
ARGAN ORDUSD619.62-75.10-10.81600.00635.00601.20701.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD15.47+0.24+1.5813.7217.0715.3415.79
ARISTA NETWORKS INC. USD156.40+2.13+1.38156.80159.00153.25159.23
Arlo Technologies Ord ShsUSD12.67-0.13-1.0212.6414.3812.6612.95
ARMOUR Residential REIT Or.USD16.70-0.41-2.4016.7516.8616.6517.20
ARROW ELECTRONICS ORD SHSUSD219.67+0.58+0.26218.98349.21218.00223.63
ARTHUR J GALLAGHER ORDUSD212.40-3.74-1.73209.96235.22211.50215.59
Artisan Partners Asset Man.USD34.79-2.40-6.4534.6939.4634.7837.36
Asana IncUSD7.82-0.02-0.267.527.817.637.89
ASE Industrial Holdings Co.USD35.49+1.46+4.2936.3536.7534.8336.11
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.06+0.05+1.662.573.692.973.06
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.64-0.01-0.095.156.505.635.85
ASSURANT ORDUSD252.03-4.44-1.73236.85254.54251.93256.02
ASTRAZENECAUSD181.47-4.48-2.41181.28181.35181.36185.31
At Home Group Inc.USD--
AT&T Inc. USD22.51-0.24-1.0522.5822.6222.4122.83
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD80.11-0.50-0.6280.18100.1579.9982.17
Atlas Crest Investment Ord.USD10.21-0.07-0.6810.1812.4410.1710.28
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.88-2.36-1.39167.07169.04167.11170.04
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.USD17.40+0.87+5.2613.6118.8516.5717.50
AUTOZONE ORDUSD3 072.84-43.60-1.403 000.003 300.003 055.003 105.00
AVALONBAY COMMUNITIES REITUSD187.56-2.16-1.14150.90191.30186.70190.39
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.69+0.53+5.799.5210.829.2010.01
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD153.00-2.18-1.40137.18172.58152.42154.18
Avient Ord ShsUSD34.49+0.55+1.6234.3935.6333.5434.56
AVINO SILVER AND GOLD MINE.USD5.97+0.13+2.145.526.625.866.06
Avista Ord ShsUSD42.01-0.42-0.9841.8042.2841.9242.57
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.40-+0.020.390.470.400.43
Axalta Coating Systems Ord.USD31.87-0.31-0.9629.1235.2731.8432.61
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD87.84+0.03+0.0387.5988.7287.7589.67
Azul SAUSD8.42-0.67-7.323.3413.198.259.05
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.78-0.13-3.213.703.833.763.90
B2GOLD ORDUSD4.13-0.05-1.204.144.464.084.21
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD130.4+3.9+3.06130.5143.3126.0131.7
Baker Hughes Co.USD64.84+2.25+3.5964.0165.1063.7165.23
Bakkt Holdings IncUSD8.11+0.28+3.518.089.228.018.44
BALL ORDUSD--
Banc of California Inc.USD19.23-0.04-0.2119.1519.4319.1619.48
Banco BBVA Argentina ADRUSD17.25-0.25-1.4315.7219.1017.1917.85
BANCO BILBAO VIZCAYA ARGEN.USD22.37+0.15+0.6822.7622.8022.2622.65
Banco BradescoUSD3.28-0.08-2.382.983.913.283.37
Banco Macro ADR Representi.USD83.79-1.15-1.3572.72133.4183.4586.09
BANCO SANTANDER BRASIL ADR.USD5.22-0.02-0.384.626.075.165.24
BANCO SANTANDER CENTRAL HI.USD12.17+0.02+0.1212.4212.4312.1112.33
Bank Amer DS Repstg 1 1000.USD16.64-0.08-0.4816.4426.5016.6516.77
Bank of AmericaUSD53.60-0.23-0.4353.2253.7853.5754.35
Bank of Hawaii Ord ShsUSD76.74-0.33-0.4276.3477.4876.4977.70
BANK OF MONTREAL ORDUSD164.56+0.19+0.12163.00263.34163.79166.55
Bank of Nova ScotiaUSD80.95+0.39+0.4871.2189.0180.6181.56
Bank of NT Butterfield & S.USD58.23+0.32+0.5557.8758.7458.0358.72
BARCLAYS ADR REP 4 ORDUSD24.24-0.04-0.1424.6224.6324.2124.58
BARK Ord ShsUSD9.56+0.45+4.947.3210.209.0610.15
BARRICK GOLD ORDUSD40.52+0.90+2.2739.1641.2239.7941.10
BARRICK GOLD ORDUSD8.73-0.03-0.347.5013.028.678.99
BARRICK MINING ORDUSD39.48+0.02+0.0439.7539.9639.4139.94
Bath And Body Works Ord Sh.USD18.30+0.87+4.9918.3420.0217.2918.41
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.12-0.26-4.754.585.805.095.39
Bausch Lomb Ord ShsUSD15.18-0.28-1.8110.9824.2815.1215.52
BAXTER INTL ORDUSD19.24-0.14-0.7219.2519.9619.0519.50
BAYTEX ENERGY ORDUSD4.91+0.15+3.054.165.404.854.94
BCE Ord ShsUSD24.19-0.22-0.9024.0724.3424.0024.49
Beazer Homes USA Inc.USD25.97+0.01+0.0215.5530.2925.5126.51
BECTON DICKINSNUSD149.97-1.19-0.79148.90156.00149.04151.02
Berkshire Hathaway Inc. BUSD486.69-1.44-0.30487.14488.00484.92490.76
BERKSHIRE HATHWAY CL A ORDUSD730 251.03-3 298.97-0.45--726 685.00735 150.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.17+2.63+3.6774.1875.1270.7574.69
Beta Technologies Ord Shs .USD17.5500+0.4200+2.4517.490018.130017.350018.2800
BHP Billiton LimitedUSD83.68+0.96+1.1684.8784.9583.6684.80
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.31+0.11+2.504.354.394.204.49
Bill com Holdings Ord ShsUSD35.15-0.82-2.2831.6235.3134.5235.64
Bio Rad Laboratories Inc.USD291.46-2.87-0.97291.34295.06291.12298.27
BIOHAVEN ORDUSD11.12+0.32+2.929.6112.4810.9311.38
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.73+1.39+3.2843.7447.2842.3544.10
BitGo Holdings Ord Shs Cla.USD5.48+0.77+16.355.506.074.845.65
BitMine Immersion Technolo.USD16.8400+0.9400+5.9116.800016.950016.410017.2800
Black Hills Corp.USD72.24-0.54-0.7471.8472.6871.8973.36
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.86-0.03-0.2212.1215.4113.8514.06
BLACKBERRY ORDUSD9.29-0.12-1.289.399.458.999.88
BlackRock Ord ShsUSD994.63-0.97-0.10980.001034990.761005
BLACKSKY TECHNOLOGY CL A O.USD34.28-0.48-1.3834.3836.0233.3936.80
Blackstone Group Ord Shs C.USD114.20-1.15-1.00114.35117.99113.76116.09
Blackstone Mortgage Trust .USD18.01-0.34-1.8518.0318.2017.9918.45
Blend Labs Ord Shs Class AUSD1.71+0.09+5.561.651.881.631.73
Block IncUSD69.90+1.75+2.5769.5070.0267.9070.61
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD253.54-10.07-3.82261.00262.05248.58265.51
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.99-0.04-0.3210.9911.1210.8911.12
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.42-0.38-3.889.449.479.389.82
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD215.87+0.42+0.19216.69217.60215.00217.79
Boise Cascade Ord ShsUSD67.95-0.13-0.1967.9971.6567.4369.02
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.26+0.01+0.801.102.011.231.27
Boot Barn Holdings Ord ShsUSD162.41-5.19-3.10162.50181.25160.87171.04
Booz Allen Hamilton Holdin.USD79.23-0.25-0.3178.8579.7778.0479.55
BORGWARNER INC (BWA)USD75.88+3.25+4.4775.8883.4373.7476.36
Borr Drilling Ltd.USD4.88+0.07+1.354.784.974.834.95
Boston Beer Company Inc.USD170.06+5.34+3.24170.10171.78163.49174.61
Boston Omaha Ord Shs Class.USD13.40-0.33-2.4013.3421.1313.3813.83
BOSTON PPTY STKUSD64.50+2.17+3.4764.5465.3662.2364.90
BOSTON SCIENTIFIC DL-01USD48.72+0.17+0.3548.6449.4547.8849.07
BOX CL A ORDUSD26.57-0.11-0.4123.1226.6826.3026.82
BOYD GAMING ORDUSD86.59-1.28-1.4686.32104.2086.1787.97
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.69+0.72+1.6843.1143.1443.4944.03
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.53+0.03+1.002.093.062.502.54
Brandywine Realty Trust RE.USD3.20+0.03+0.952.783.523.183.23
Brasilagro - Cia Bras de P.USD3.65-0.02-0.553.214.343.643.70
BRASKEM ADR REP 2 CL A PRFUSD3.54+0.06+1.583.123.433.493.64
BRC Ord Shs Class AUSD1.220-0.070-5.430.9691.5001.2001.316
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.USD5.51-0.05-0.814.856.555.485.58
Brinker International Inc.USD146.23+5.77+4.11146.17164.98138.18147.41
Bristol-Myers Squibb Co.USD55.57-1.70-2.9754.7056.1955.5357.42
BRITISH AMERICAN TOBACCO A.USD59.70-0.02-0.0359.6659.7259.4860.53
Brixmor Property Group REI.USD30.93-0.06-0.1812.4446.1330.7631.14
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD149.03-2.31-1.53148.25150.00148.17150.28
Brookfield Asset Managemen.USD45.98-0.20-0.4345.9846.5245.8346.56
Brookfield Infrastructure .USD40.75-0.56-1.3640.7541.1440.6341.93
Brookfield Infrastructure .USD38.70-0.10-0.2632.1343.9638.4439.42
Brookfield Ord Shs Class AUSD44.23-0.37-0.8343.0046.5044.0645.04
Brookfield Renewable CorpUSD38.58-0.14-0.3638.5839.0638.4839.38
Brookfield Renewable Partn.USD36.56+0.04+0.1135.0545.0036.4537.38
Brooklyn ImmunoTherapeutic.USD8.74-0.02-0.238.049.448.718.88
Brooks Automation Ord ShsUSD--
Brown & BrownUSD57.97-0.89-1.5155.0058.5857.3658.52
BROWN FORMAN CL B ORDUSD26.43+0.27+1.0322.9729.3025.9226.83
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.21-0.05-0.1726.5439.1829.2430.59
Build A Bear Workshop Ord .USD32.93-1.04-3.0633.0244.9932.6234.21
Builders FirstSource Ord S.USD73.12-0.52-0.7173.2674.5071.5074.03
Bullish Ord ShsUSD27.19+0.23+0.8527.0528.3826.8128.46
Bunge Global Ord ShsUSD125.45-1.01-0.80123.55149.62125.18128.94
Butterfly Network Ord Shs .USD4.77+0.20+4.383.894.904.604.84
BWX Technologies Ord ShsUSD187.38+1.43+0.77186.90199.89185.69189.31
C3 ai Ord Shs Class AUSD10.61+0.18+1.7310.5810.6510.0610.95
Cadre Holdings Ord ShsUSD30.20+0.19+0.6330.2130.5329.9630.88
CAE Ord ShsUSD25.10-0.40-1.5725.1136.9025.0125.57
Caledonia Mining Ord ShsUSD19.77-0.18-0.9017.7623.2519.5920.61
California Water Service G.USD45.16-0.66-1.4444.9145.4445.1346.11
CALIX NETWORKS ORDUSD37.25-0.03-0.0714.9847.7637.0738.25
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.02+0.42+0.37102.00179.62112.12113.73
CAMECO CORP.USD105.44+2.00+1.93105.00108.00104.67107.04
CAMECO CORP.USD91.47-7.15-7.2591.5892.3091.4791.47
CAMECO CORP.USD2.41+0.01+0.212.182.412.402.41
Campbell Soup Ord ShsUSD21.49-0.19-0.8821.5421.7120.6222.30
Camping World Holdings Ord.USD6.84+0.43+6.635.778.446.486.88
Canadian Imperial Bank of .USD109.56+0.72+0.66108.00121.97109.12110.43
Canadian National Railway .USD120.80+0.42+0.35107.92130.56119.95121.90
Canadian Pacific Kansas Ci.USD90.06+0.13+0.1489.7890.9589.7291.21
Cango American Depositary .USD0.32--1.370.340.390.310.35
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD180.39-0.28-0.16179.99184.01179.78182.49
Capri Holdings Ord ShsUSD19.40+0.53+2.7818.1621.4318.7319.50
CARDINAL HEALTH ORDUSD204.34-1.37-0.67203.48205.89201.00206.41
CareTrust Reit Ord ShsUSD36.90-1.07-2.8236.7437.1736.5338.35
Carlisle Companies Ord ShsUSD338.19-7.80-2.25338.43342.14337.77350.37
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD47.50+0.35+0.7446.9049.9945.9949.32
Carnival Corp.USD27.01-0.41-1.4827.3327.3726.9427.39
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.6800+0.1500+0.4037.710041.240037.150038.5800
Carrier Global Ord ShsUSD67.35+0.19+0.2867.4268.2166.5668.32
Carters Ord ShsUSD39.17+0.98+2.5732.3562.2638.2239.77
Carvana Co.USD69.48+2.97+4.4769.2575.9866.5270.04
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.USD915.47+11.19+1.24921.00925.00902.74927.34
Cava Group Ord ShsUSD73.63+1.03+1.4273.7574.5072.3375.32
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD279.96-1.96-0.69278.95282.25274.03281.63
CBRE Group IncUSD131.65+0.72+0.55132.00150.00130.50134.10
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD46.30+0.60+1.3144.4047.7646.0846.76
Celanese Ord ShsUSD49.08-1.95-3.8244.3753.9048.7151.44
Celestica Ord ShsUSD386.35+14.64+3.94395.00398.00374.02389.90
CEMEX ADRUSD12.05-0.43-3.4111.0214.1112.0112.59
Cenovus Energy AktieUSD28.71+0.49+1.7425.6128.7728.6129.18
Centene Ord ShsUSD65.02+2.69+4.3262.4370.7562.0065.80
CenterPoint Energy Ord ShsUSD41.87-0.83-1.9341.6542.1341.7842.77
Centerra Gold Ord ShsUSD15.59+0.32+2.1014.1917.1415.3315.86
Central Puerto SAUSD14.57-0.08-0.5111.8917.9114.3014.88
CENTRUS ENERGY CL A ORDUSD163.91+2.13+1.32163.00168.66162.02167.14
Century Communities Inc.USD55.40-0.14-0.2555.3978.8055.1056.37
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.48-4.01-3.53108.00108.99109.28113.56
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.21-0.01-0.146.987.307.187.56
Charles Schwab DS Each Rep.USD17.35-0.03-0.1714.3827.5817.3517.50
CHARLES SCHWAB ORDUSD88.09-0.76-0.8588.0088.9687.7788.92
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.20-0.11-0.05207.18207.67207.06207.44
Chatham Lodging Trust REIT.USD11.53+0.09+0.796.8114.2311.4511.62
CHEGG INC.USD1.13-0.04-3.421.111.141.091.17
Chemed Corp.USD439.07-2.52-0.57436.98442.15426.45443.15
CHEMOURS ORDUSD20.94+0.44+2.1520.8623.7220.3521.05
CHENIERE ENERGY ORDUSD236.61-2.21-0.93225.00236.81235.40240.34
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.60+0.13+0.2059.32102.6563.7966.50
Cherry Hill Mortgage Inves.USD2.34-0.02-0.642.112.652.332.41
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.22+1.91+1.02186.50188.40188.50191.03
Chewy Inc.USD20.15-0.49-2.3720.1020.5620.0920.75
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 .USD1.55+0.10+6.901.341.721.461.63
China Yuchai International.USD56.58-0.18-0.3256.5667.7755.1558.75
Chipotle Mexican Grill Inc.USD29.28-0.07-0.2229.1929.4028.7129.62
ChowChow Cloud Internation.USD0.3256-0.0404-11.040.28100.30990.27990.8000
Chubb Ord ShsUSD321.98-4.29-1.31320.31324.10321.85326.31
Church And Dwight Ord ShsUSD95.37-1.37-1.4294.8996.0095.0196.34
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.16-0.02-1.691.161.571.151.19
CIENA CORP.USD466.67-21.54-4.41470.80480.00457.79493.09
Cigna Corp.USD289.59+0.11+0.04285.09294.98286.26291.40
Cinemark Holdings Ord ShsUSD31.41+0.18+0.5825.0032.5031.0031.82
CION Investment Ord ShsUSD6.885+0.165+2.466.8508.0806.6506.965
Circle Internet Group Ord .USD82.49+2.21+2.7583.1683.4081.4084.13
Citigroup Inc.USD133.29+0.82+0.62131.00134.23132.97134.88
Citizens Financial Group O.USD64.36+0.38+0.5964.1664.9963.7964.95
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD278.21-4.82-1.70278.08317.20278.05284.61
Clear Secure Inc.USD54.97+0.45+0.8350.4761.3353.0055.74
CLEARSIGN COMBUSTION ORDUSD4.15+0.21+5.333.954.443.934.25
Clearwater Analytics Holdi.USD24.38+0.01+0.0422.2624.4324.3424.39
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.93-0.81-2.0438.7239.1738.9140.64
Cleveland Cliffs Ord ShsUSD12.67-0.86-6.3612.7014.1112.4513.39
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.165-0.005-0.163.0605.0403.1503.215
CLOROX ORDUSD95.16+1.02+1.0885.18100.0092.7896.37
Cloudera Ord ShsUSD--
Cloudflare Inc.USD247.78-2.33-0.93248.90251.00246.00254.70
CMB.TECH ORD SHSUSD14.42-0.37-2.4714.2514.3114.3414.86
CMS ENERGY ORDUSD70.93-1.12-1.5570.5771.3970.9172.19
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.89-0.11-2.204.005.604.865.21
Cnx Resources Ord ShsUSD33.50-0.10-0.2833.3636.8833.3934.05
Coca-Cola Co.USD79.53+0.05+0.0679.4279.5479.1079.93
COCA-COLA FEMSA ADR REP 10.USD104.68-1.79-1.68104.77106.10104.63106.99
COEUR D ALENE ORDUSD16.73+0.36+2.1716.9417.2216.4917.26
Cohen & Steers Quality Inc.USD13.27-0.26-1.9212.1914.2213.2513.50
Cohen and Steers Infrastru.USD27.08-0.07-0.2625.1029.2627.0327.34
Colgate PalmoliveUSD86.06-2.52-2.8485.8086.6185.9887.47
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD12.46-0.42-3.2612.4815.5012.4313.17
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 852.08+8.14+0.441 855.7419501 796.101 889.54
Commercial Metals Co.USD73.56-0.59-0.8073.6274.4273.1775.16
COMPANHIA ENERG ADR REPG O.USD2.05-0.05-2.151.852.252.032.09
Compania Cervecerias Unida.USD10.97-0.06-0.544.3714.1110.8911.30
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.USD3.99+0.06+1.533.604.813.954.06
COMSTOCK RESOURCES ORDUSD12.85-0.15-1.1512.7214.5912.7213.18
CONAGRA FOODS ORDUSD13.14+0.13+0.9613.0913.1612.8413.26
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.49-0.67-1.9134.5049.9234.4535.46
ConocoPhillipsUSD118.89+1.75+1.49116.94120.02117.97120.02
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD104.33-1.93-1.82103.80105.02104.29106.25
CONSTELLATION BRANDS USD140.86-0.05-0.04140.50142.25138.39142.13
CONSTELLIUM SE CL A ORDUSD34.18+0.29+0.8430.3740.6133.2534.66
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD131.69-1.90-1.42130.00209.37131.50135.32
Core Laboratories Ord ShsUSD13.44+0.51+3.945.4119.0013.1313.58
Core Scientific Tranche 1 .USD20.35+1.30+6.8220.5023.0019.3520.55
Core Scientific Tranche 2 .USD27.08+1.10+4.2310.9031.0026.2127.11
Corebridge Financial Ord S.USD27.13+0.27+1.0127.0527.4026.7327.31
CORECIVIC ORDUSD24.72+1.51+6.5121.4027.7323.0024.94
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD187.50+9.92+5.59195.00195.20185.00192.90
Corpay Ord ShsUSD348.96+1.51+0.43349.08353.19342.47354.78
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD75.90-1.13-1.4768.1885.5175.8677.30
Costamare IncUSD15.78-0.22-1.348.6019.5315.6816.11
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.94-0.03-1.281.882.151.932.03
Coupang Ord Shs Class AUSD15.18+0.03+0.2015.1715.3814.9215.66
Coursera Ord ShsUSD5.29-0.18-3.295.235.995.275.47
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 CompanyUSD11.78+0.24+2.0411.5911.9411.6011.87
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.USD101.54-3.52-3.3592.37126.00101.51104.93
Crown Castle International.USD91.78-2.71-2.8791.3592.4291.4794.10
Crown Holdings Ord ShsUSD92.06-1.32-1.4191.9492.9691.3192.92
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.39+0.27+1.3420.4020.6519.8220.56
CS Disco IncUSD3.68-0.09-2.393.503.993.673.80
CTO Realty Growth Ord ShsUSD20.60+0.08+0.3920.5220.7620.4320.71
CubeSmart REIT Ord ShsUSD40.17-0.15-0.3640.0544.0339.9240.43
Cullen Frost Bankers Ord S.USD141.02+0.86+0.61140.15142.25140.41141.81
CULP INCUSD3.09-0.07-2.221.244.943.063.20
CUMMINS ORDUSD672.46+21.24+3.26671.00725.25662.66676.12
Curbline Properties Ord Sh.USD29.22-0.05-0.1711.6931.0028.9829.60
Curtiss Wright Ord ShsUSD720.99-12.15-1.66721.48750.00715.00741.23
CVR Energy Ord ShsUSD33.33+0.18+0.5426.5339.6233.0034.25
CVS HEALTH ORDUSD97.09+1.16+1.2096.8998.0094.8997.27
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD144.29-1.31-0.90144.31150.00143.63145.95
D Wave Quantum Ord ShsUSD25.83+1.98+8.3026.2526.2924.0026.73
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.0450+0.0350+0.704.62006.45004.96005.1300
DANA HOLDING ORDUSD36.68+1.31+3.7036.5658.3035.7536.81
Danaher Ord ShsUSD183.47-0.83-0.45183.68188.07183.20187.39
Danaos Ord ShsUSD129.32+0.15+0.1251.99135.00127.80129.86
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD15.58-0.75-4.5714.0017.0715.0916.81
DARDEN REST STKUSD195.98-2.15-1.08191.10227.95193.93197.53
Darling Ingredients Inc.USD58.38-1.08-1.8153.0563.3658.2460.61
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD109.75+1.62+1.49109.41120.95107.50111.25
DEERE ORDUSD573.67-9.77-1.67571.94600.00565.69592.61
Delek Logistics Partners L.USD51.51-0.54-1.0443.3480.8951.7253.00
Dell Technologies Ord Shs .USD400.52+6.13+1.55403.30405.00385.61406.50
Delta Air Lines Inc.USD78.21-1.21-1.5277.7279.6278.2080.01
Deluxe Ord ShsUSD22.73-0.43-1.8622.7535.8222.7123.94
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.07+0.04+1.163.033.093.053.14
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD39.22-2.57-6.1539.6839.7838.8842.90
DEUTSCHE BANKUSD31.35-0.16-0.5132.2632.2931.3531.94
DEVON ENERGY ORDUSD45.08+0.80+1.8144.5846.8444.7845.41
DHT Holdings Ord ShsUSD16.44-0.22-1.2916.3016.8516.2916.86
DIAGEO ADR REP 4 ORDUSD80.23-0.20-0.2580.7380.7879.7680.53
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30-0.01-3.230.270.330.290.31
DIANA SHIPPING ORDUSD2.35+0.01+0.432.292.552.352.41
Dicks Sporting Ord ShsUSD213.40-1.44-0.67210.59240.00212.45216.50
Diebold Nixdorf IncUSD81.43+0.29+0.3681.03129.2181.1383.83
Digital Realty Pref Shs Se.USD20.0600-0.1036-0.5119.990032.110020.010020.1600
Digital Realty Trust REIT .USD182.13-4.67-2.50181.96186.08181.12187.95
DigitalOcean Holdings Inc.USD169.33-0.54-0.32168.75169.93161.08174.74
DILLARDS CL A ORDUSD611.59+5.32+0.88612.21736.91603.00623.54
DINEEQUITY ORDUSD30.00+0.56+1.9030.0147.7028.8130.17
Direxion Daily Financial B.USD43.75+0.83+1.9243.2143.7342.5843.79
Direxion Daily FTSE China .USD28.42-0.14-0.4929.0529.2928.4029.34
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.86+0.04+0.2513.6513.7813.7814.06
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.99+0.21+0.3948.0381.4153.0254.40
Dole Ord ShsUSD13.69-0.33-2.3213.6313.7813.6814.11
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD106.85+3.15+3.04106.10112.07103.44106.89
DOMINION ENERGY ORDUSD65.54-1.36-2.0359.1368.0065.5167.20
Dominos Pizza Inc.USD313.53-0.46-0.15312.00315.69308.73315.99
Donaldson Ord ShsUSD83.99+0.34+0.4184.0784.9883.5685.13
Donnelley Financial Soluti.USD36.84+0.10+0.2736.0055.2536.1137.41
DoorDash Inc.USD152.49-4.31-2.75152.45158.00152.38157.36
Dorian LPG LTDUSD43.17+1.59+3.8238.2243.5042.2443.35
DoubleVerify Holdings Ord .USD10.27+0.02+0.158.0510.3110.0110.29
Douglas Elliman Ord ShsUSD1.71-0.06-3.391.512.171.701.77
Douglas Emmett REIT Ord Sh.USD12.25+0.05+0.4112.2713.4312.2412.51
Dover Ord ShsUSD216.24+1.48+0.69216.41218.78214.04217.96
Dow Ord ShsUSD34.21+0.24+0.6933.5537.1233.6634.40
Doximity Ord Shs Class AUSD20.30-0.29-1.4120.0020.4020.1520.75
DR REDDYS LABORATORIES ADR.USD13.23-0.02-0.1113.0014.5013.2113.38
DRDGold LtdUSD23.68+0.02+0.0823.7823.9723.5523.90
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.38-1.12-0.79128.58224.79141.04143.80
DTE ENERGY ORDUSD143.13-2.64-1.81142.41144.09143.02146.64
Ducommun Ord ShsUSD150.22+0.33+0.22150.08173.50149.90153.84
Duke Energy Ord ShsUSD122.04-2.18-1.76121.46122.89121.90124.56
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD56.25+0.73+1.3156.0857.2454.0057.27
DXC Technology Co.USD8.90-0.11-1.228.0710.878.739.05
Dynatrace Inc.USD41.93-0.27-0.6336.5842.1241.4342.47
Dynex Capital REIT Ord ShsUSD12.74-0.14-1.0512.7412.8512.7112.99
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.03-0.03-0.744.004.453.994.07
EastGroup Properties REIT .USD197.5-0.7-0.35196.8215.5195.4198.8
EASTMAN CHEMICALUSD71.68-0.16-0.2260.0077.7971.0172.10
Eastman Kodak Ord ShsUSD9.32+0.26+2.819.0610.509.089.47
EATON ORDUSD403.29+7.35+1.86405.51410.00398.10406.51
ECOLAB ORDUSD257.48-0.49-0.19257.15284.40255.00260.54
Ecopetrol ADR Representing.USD15.34+0.19+1.2513.7216.5015.0515.50
EDISON INTERNATIONAL ORDUSD70.86-2.47-3.3770.5071.3270.8273.58
EDWARDS LIFESCIENCES ORDUSD85.85-0.11-0.1377.7594.9584.7086.73
Elanco Animal Health Inc.USD23.69+0.06+0.2523.4026.1023.1924.24
Elastic Ord ShsUSD62.16+0.37+0.6060.7562.4560.5662.60
Eldorado Gold CorporationUSD29.86+0.27+0.9129.4032.9629.7230.30
Element Solutions Ord ShsUSD40.14+0.30+0.7540.0348.0139.8140.66
Elevance Health Ord ShsUSD418.31+2.78+0.67419.00421.03410.50421.00
ELF Beauty Ord ShsUSD52.26+2.69+5.4352.2654.5549.2254.10
ELI LILLY ORDUSD1 148.22+16.80+1.481 156.1011591 143.601 182.73
Ellington Financial Ord Sh.USD13.39-0.16-1.1812.1714.8713.3813.62
Embotelladora Andina ADR R.USD22.03-0.77-3.388.1624.0020.2922.50
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.75+0.77+2.1314.7458.2536.6436.91
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD824.24+6.80+0.83824.62834.41802.67825.10
Emergent BioSolutions Ord .USD8.01-0.06-0.747.999.627.998.33
EMERSON ELECCOUSD139.06+0.94+0.68139.21140.73137.86140.00
Empire State Realty Trust .USD5.37+0.10+1.804.586.325.265.43
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.34-0.97-1.7255.0055.5255.3356.72
Encore Energy Ord ShsUSD1.35-0.03-2.171.371.411.351.45
Endava LtdUSD2.82+0.03+0.902.823.832.742.84
ENDEAVOUR SILVER ORDUSD8.03+0.03+0.388.088.207.938.16
Energizer Holdings Inc.USD19.68+0.24+1.2319.6921.5419.2920.15
Energy Focus Inc.USD3.60+0.02+0.563.204.343.483.70
ENERGY FUELS ORDUSD15.21+0.18+1.2015.4516.9615.0015.74
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.17-0.30-5.484.605.704.995.61
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 ADRUSD54.30+0.50+0.9354.2054.2454.1654.73
Ennis Ord ShsUSD20.31-0.28-1.3617.1323.0020.3120.68
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD108.11-2.63-2.3799.00111.00107.89111.26
Enterprise Products Partne.USD37.56-0.25-0.6633.3839.0037.5037.97
ENTRAVISION COMMS A ORDUSD9.10+0.33+3.766.649.168.449.30
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD140.18+2.40+1.74130.62154.14138.74142.38
EPAM SYSTEMS ORDUSD96.76-1.28-1.3196.7397.2095.2399.15
EPR Properties REIT Ord Sh.USD57.63+0.27+0.4757.3658.0357.3358.04
EQT ORDUSD52.96-0.79-1.4752.8254.1552.7354.02
Equinor ASAUSD37.60+0.66+1.7937.0637.0937.3937.94
EQUINOX GOLD ORDUSD10.85+0.06+0.5610.8011.0010.5511.03
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.33-0.87-1.2760.6575.3367.0869.03
Ero Copper CorpUSD26.89+1.11+4.3126.9027.9726.0127.15
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD87.93-0.02-0.0288.0888.9787.6088.96
ESS TECH ORDUSD0.86-0.05-5.440.800.980.830.91
Essential Properties Realt.USD30.03-0.24-0.7929.8830.2229.8130.50
Essential Utilities Ord Sh.USD36.65-0.71-1.9036.4836.9036.6037.32
ESSEX PROPERTY REITUSD281.85-3.58-1.25281.15448.38280.99287.89
Estee Lauder Ord Shs Class.USD84.64+1.15+1.3884.5086.0482.7085.22
Ethan Allen Interiors Inc.USD20.70+0.03+0.1520.7020.9520.3220.92
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.86-0.01-0.172.593.202.832.98
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 AktieUSD340.33+0.90+0.27339.13375.56339.64348.07
Everest Reinsurance Group .USD331.01-3.40-1.02329.31330.92330.54334.51
Evergy Ord ShsUSD81.69-1.58-1.9081.2982.2581.3783.58
EVERSOURCE ENERGY ORDUSD68.09-2.52-3.5667.7668.5567.7670.62
Everus Construction Group .USD152.60+2.31+1.54153.04242.84147.65153.43
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD31.88-0.35-1.0930.0050.6231.8433.21
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD144.98-0.33-0.23119.07167.16143.91145.91
Exxon Mobil Corp. USD151.76+1.84+1.23149.60150.80150.90153.81
Exzeo Group Ord ShsUSD13.1050-0.1150-0.8712.770016.300012.855013.2800
F&G Annuities and Life Ord.USD27.58-0.23-0.8318.0727.8527.5128.13
FABRINET ORDUSD623.4900+2.2400+0.36640.0800645.0000620.0300658.0000
Factset Research Systems I.USD246.46-9.16-3.58245.18248.08245.59256.65
Fair Isaac Ord ShsUSD1 208.02+70.69+6.221 207.471 222.911 124.461 226.59
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.14-0.20-1.899.7011.2410.1310.49
Fastly Inc.USD19.38+1.31+7.2519.2219.5418.3819.67
Federal Agricultural Mortg.USD181.64+0.65+0.36178.00187.00181.19185.45
Federal REIT OrdUSD122.10-0.46-0.3899.47194.13121.63123.01
Federated Hermes Ord Shs C.USD56.97-0.06-0.1156.9657.6356.8858.00
FedEx Freight Holding Comp.USD178.7700+10.9300+6.51178.0000181.9400166.1300183.0000
FEDEX ORDUSD330.21-0.79-0.24292.65331.77328.22332.97
FERRARI ORDUSD351.57+4.58+1.32357.49357.64347.58355.27
Fidelity National Financia.USD47.08-0.32-0.6847.0647.5246.8947.64
FIDELITY NATIONAL INFORMAT.USD39.54-1.42-3.4639.6039.9339.5240.78
Figma Ord ShsUSD21.1-0.6-2.9421.021.121.121.9
FIGS Ord Shs Class AUSD11.58-0.29-2.4410.0613.4511.5012.09
FinVolution GroupUSD4.86-0.07-1.424.395.434.844.95
First American Financial O.USD65.18-1.29-1.9465.1865.9565.0666.78
First Horizon National Cor.USD24.28+0.12+0.5024.1524.5124.1324.44
FIRST MAJESTIC SILVER ORDUSD17.17+0.18+1.0317.1717.4016.8817.59
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 ShsUSD45.72-0.71-1.5245.0351.6245.5346.43
FirstMark Horizon Acquisit.USD9.98+0.02+0.209.0010.009.969.98
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 ORDUSD10.26+0.02+0.159.1510.7010.0010.48
Flagstar Financial IncUSD14.09+0.07+0.4614.0214.2314.0214.38
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.69-0.08-0.2726.8533.0029.5530.01
FLEXION THERAPEUTICS ORDUSD24.9199+0.0615+0.2520.000039.590024.890024.9500
Floor & Decor Holdings Inc.USD45.92-1.49-3.1441.8751.1045.8648.04
Flotek Industries IncUSD23.55+0.03+0.1318.4823.9823.5124.36
FLOWERS FOODS ORDUSD7.48+0.01+0.076.818.017.327.73
Flowserve Ord ShsUSD74.86+1.36+1.8575.0082.3873.4875.21
Fluor Corp.USD49.5200+1.9600+4.1243.680054.270047.120049.6800
Flutter Entertainment Ord .USD104.93+4.44+4.42105.36105.8298.94106.11
FMC CorpUSD11.08-0.56-4.8110.9912.0410.9711.69
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD15.01+0.11+0.7015.0215.1114.9115.19
FORESIGHT AUTONOMOUS HOLDI.USD1.40-0.48-25.531.591.641.222.95
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.22+0.04+0.1228.2128.4228.1728.61
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.10-0.80-1.4354.8255.4654.7456.14
Fortive Ord ShsUSD61.16-0.12-0.2049.2168.1560.4461.44
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.75+0.06+0.698.809.008.688.83
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 ShsUSD23.99+0.06+0.2511.0525.0023.7424.75
Franklin ResourcesUSD31.39+0.06+0.1831.4031.7631.1531.75
FREEPORT MCMORAN COP & GLD.USD63.89+0.52+0.8264.2064.5963.7065.72
Fresenius Medical Care ADR.USD21.79-0.25-1.1121.7821.8421.7222.07
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD24.66+0.26+1.0711.0439.4524.3025.00
Frontline PlcUSD35.02-0.15-0.4334.5534.7434.6635.79
FS KKR Capital Ord ShsUSD10.64-0.06-0.5610.5011.0510.5010.80
FTC Solar Ord ShsUSD4.66-0.09-1.894.666.504.655.01
FuboTV Inc.USD9.70+0.16+1.629.3611.009.409.99
Fury Gold Mines Ord ShsUSD0.51-0.01-2.120.460.560.500.53
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.47+0.12+2.763.335.854.364.54
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.40+0.07+3.000.973.432.342.43
Galiano Gold Ord ShsUSD2.055+0.025+1.231.8702.4202.0202.099
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.26+0.46+2.1122.2022.5021.6522.27
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD235.33-1.24-0.52218.00268.00235.11238.76
Garrett Motion Ord ShsUSD32.25+0.29+0.9131.9132.8431.8232.73
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.1300+0.5000+1.9526.200026.420025.770026.5100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.520-0.200-7.352.6302.6602.5152.820
GE Vernova LLCUSD933.27-0.34-0.04935.10938.00931.86952.79
GEE Group Inc.USD0.23-+1.270.220.240.230.24
Generac Holdings Inc.USD265.90+4.36+1.67266.37298.51264.00271.05
GENERAL DYNAMICS ORDUSD340.78-5.66-1.63339.19343.21339.27347.19
General Electric Co.USD322.08-5.92-1.80322.87324.00321.04332.02
GENERAL MILLS ORDUSD33.14-0.01-0.0333.0033.3632.5733.52
General Motors Co.USD83.77+1.66+2.0283.7784.5081.5184.17
Genesco Ord ShsUSD39.25+1.32+3.4839.2939.7038.0739.85
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2337-0.0087-3.590.23300.24250.23000.2496
Genius Sports Ord ShsUSD6.45+0.52+8.776.297.255.956.66
Genmab 10 Sponsored ADR Or.USD24.80-0.35-1.3924.7524.7824.5825.22
Genpact Ord ShsUSD32.41-0.22-0.6632.2532.6232.1832.74
Genuine Parts Co.USD97.02-1.13-1.1597.1798.2396.0798.66
GENWORTH FINANCIAL CL A OR.USD8.58-0.08-0.927.818.668.578.67
Geo Group REIT Ord ShsUSD26.70+1.39+5.4726.6527.4725.1526.81
GERDAU SA ADR REPSG 1 PRFUSD4.57-0.03-0.544.114.764.534.62
Getty Images Holdings Ord .USD0.77+0.01+1.170.700.820.750.78
Getty Realty REIT Ord ShsUSD32.79-0.19-0.5832.6333.0132.6533.23
GigCapital2 Ord ShsUSD9.95+0.01+0.108.9210.089.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD56.98-0.63-1.0957.0275.8156.9458.55
Ginkgo Bioworks Holdings I.USD8.08-0.14-1.708.008.708.028.50
Global Business Travel Gro.USD9.35+0.01+0.118.5410.299.349.37
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 UnitsUSD48.96-0.15-0.3119.5455.0048.4450.00
GLOBAL PAYMENTS ORDUSD64.51-1.82-2.7464.5265.2764.3266.51
Global Ship Lease Inc.USD37.85-0.28-0.7337.7338.2137.5538.48
GLOBANT ORDUSD38.20-0.10-0.2635.0044.0037.7339.04
Globe Life Inc.USD157.04-2.14-1.34136.00158.70156.08159.36
Globus Medical Ord Shs Cla.USD78.31-1.70-2.1278.3285.7578.2879.95
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD80.71-3.67-4.3579.0082.1479.4583.12
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD35.89-0.73-1.9936.3836.4935.8436.64
GOLD RESOURCE ORD (GORO)USD1.23+0.06+4.701.101.331.171.23
Gold Royalty Corp.USD2.87+0.04+1.412.553.222.822.91
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 044.98+6.30+0.6110001 054.611 042.331 063.18
Goldman Sachs BDC Ord ShsUSD8.94+0.08+0.908.869.798.768.97
GOLDMINING ORDUSD0.932-0.015-1.580.8691.0400.9120.967
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.61-0.01-0.136.458.367.567.79
Granite Point Mortgage Tru.USD1.48-0.05-3.271.331.851.431.57
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.01-0.01-0.123.606.003.944.03
Green Brick Partners Inc.USD67.84-0.97-1.4167.9677.0767.9369.60
Greenbrier Ord ShsUSD47.24+0.35+0.7547.0947.5547.1848.17
Greif Ord Shs Class AUSD63.33-0.26-0.4163.16100.7163.0663.85
Griffon Corp.USD86.75+1.25+1.4686.75137.9085.3387.85
Grindr Ord ShsUSD11.06+0.16+1.4210.5011.0910.5011.16
Group 1 Automotive Ord ShsUSD316.31+5.31+1.71316.97320.44308.49320.42
Grupo Supervielle ADR Repr.USD9.35-0.11-1.118.3710.319.169.54
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.65-0.87-1.6949.3949.4450.4651.38
GSX Techedu Inc.USD1.52-0.07-4.111.511.801.511.61
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.10+0.42+0.8649.1265.0448.5049.58
H&R Block AktieUSD37.53-0.56-1.4737.3537.7837.2538.08
Haemonetics Corp.USD74.95+3.67+5.1568.5982.4970.6675.70
Hafnia Ord ShsUSD7.28+0.01+0.077.217.257.217.53
Hagerty Ord Shs Class AUSD10.25-0.20-1.919.3010.3310.2310.57
Haleon PLCUSD8.90-0.23-2.478.978.998.889.01
Halliburton Co.USD40.50+1.32+3.3739.5040.4239.5540.59
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.37-1.30-3.3637.3737.8037.3639.53
HARLEY DAVIDSON ORDUSD24.91+0.61+2.5022.6326.1824.0525.21
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.33-0.38-2.4215.4315.4915.2815.69
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD127.61-4.53-3.4351.29128.86127.53131.21
Haverty Furniture Companie.USD22.48-0.15-0.6622.5422.8022.4522.85
Hawaiian Electric Industri.USD13.47-0.07-0.5213.4514.7413.3813.71
Hawkeye 360 Ord ShsUSD26.34+1.15+4.5725.4931.4725.6626.50
HCA HOLDINGS ORDUSD361.45-10.68-2.87363.00364.70356.89373.45
HCI Group Ord ShsUSD154.1-2.9-1.86143.3171.2153.7157.8
HDFC BANK ADR REP 3 ORDUSD23.01-0.41-1.7323.0123.3722.9123.41
Healthcare Realty Trust Or.USD19.55-0.10-0.5117.7921.4219.3619.75
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.89+0.11+0.7115.1015.3014.7315.24
HEICO ORDUSD323.44-7.99-2.41323.54327.67323.00333.82
HEICO Ord Shs Class AUSD239.4-4.1-1.68239.6380.8238.5248.1
Helmerich and Payne IncUSD39.14+1.68+4.4815.6644.4238.1339.70
HERBALIFE ORDUSD11.33-0.10-0.8711.3611.4711.3311.62
Hercules Capital Ord ShsUSD15.23-0.06-0.3615.2415.4115.0715.38
Heritage Insurance Holding.USD21.57-0.59-2.6621.4726.5021.5322.23
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD175.82-8.76-4.75175.04176.75175.58183.39
Hertz Global Holdings Inc .USD2.46-0.01-0.401.003.432.452.60
Hewlett Packard Enterprise.USD49.85+0.65+1.3250.2550.5048.9250.87
HEXCEL ORDUSD89.24+0.08+0.0989.2090.3487.9589.97
HF Sinclair Ord ShsUSD72.41+1.02+1.4371.3885.0071.6373.92
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD28.51+0.63+2.2628.5031.4728.0228.79
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD340.57-2.53-0.74339.61352.36338.40344.53
Hims & Hers Health Inc.USD27.18+0.99+3.7827.3527.4425.9627.33
HIPPO HOLDINGS ORDUSD24.58-0.24-0.9722.3429.2424.5325.12
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.USD309.80-0.98-0.32309.75312.59307.07313.77
HONDA MOTOR ADR REP 1 ORDUSD26.98+0.28+1.0526.9027.1426.9227.28
Honeywell InternationalUSD211.80-2.17-1.01211.70212.59211.44215.81
Horace Mann Educators Ord .USD46.58-0.39-0.8346.4647.0546.5447.06
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.64+0.02+0.0623.5323.8023.3724.07
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.44-0.18-0.7324.3725.4824.2024.90
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.95-0.18-0.2859.1873.4864.7665.75
Howmet AerospaceUSD246.52-5.38-2.14246.60253.81245.20254.54
HP ORDUSD25.37-0.21-0.8225.4525.8024.5625.48
HSBC HOLDINGS ADR REP 5 OR.USD91.54+0.74+0.8291.4391.4891.3092.58
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD208.24-4.40-2.07200.00209.16205.23212.06
Hudbay Minerals Ord ShsUSD26.10+0.44+1.7126.2928.8025.8726.58
HUMANA AKTIEUSD355.84+5.76+1.64330.16371.00343.92356.01
HUNTINGTON INGALLS INDUSTR.USD292.28-0.76-0.26292.29296.03290.61297.00
HUNTSMAN - HUNUSD14.24+0.03+0.1812.8714.4514.1714.50
HUYA ADRUSD2.48+0.01+0.202.452.732.472.52
HYATT HOTELS CL A ORDUSD193.58+0.52+0.27162.01225.78191.30196.08
Hyliion Holdings Ord ShsUSD7.19+0.29+4.137.278.086.957.97
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.40-0.04-2.451.281.511.391.45
IAMGOLD ORDUSD15.59+0.17+1.1015.7115.8715.4015.80
IBM Corp.USD280.89-3.95-1.39279.00279.59279.43290.50
ICICI BK SAUSD25.68-0.27-1.0425.1026.4325.6226.06
Idaho Strategic ResourcesUSD32.7200+0.2500+0.7732.600038.000032.010033.9790
IDEX Ord ShsUSD218.66+3.31+1.54218.81221.21214.92219.63
IHS Markit LtdUSD26.79+0.07+0.2510.7742.5826.7626.98
ILLINOIS TOOL WORKS USD252.47-0.25-0.10252.13254.91250.94254.80
IMAX ORDUSD39.12+0.15+0.3835.4442.7638.5839.86
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.66-0.01-0.372.402.742.652.73
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD14.8000+0.2400+1.6515.190015.290014.350015.4400
INFOSYS TECHNOLOGIES ADR R.USD12.29-0.11-0.8912.3212.7012.1412.47
ING GROUP ADR (ING)USD29.11-0.56-1.8929.6529.6829.0429.87
Ingersoll-RandUSD72.47+0.22+0.3072.5473.3271.6774.03
INGREDION ORD SHSUSD99.67-0.31-0.3198.00108.1898.95100.85
Innovative Industrial Prop.USD59.15+0.59+1.0159.1466.3859.0061.12
Innovex International Ord .USD28.89+2.10+7.8428.8029.0127.5829.37
INPHI ORDUSD--
Insperity Ord ShsUSD34.72-0.66-1.8731.3838.1734.4036.03
Inspire Medical Systems Or.USD41.95+0.76+1.8334.7651.1840.5942.65
Inspired Entertainment Ord.USD7.80+0.33+4.423.1712.317.537.98
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.86-0.12-0.1391.9093.0791.1993.67
Intercontinental Exchange .USD139.01-2.50-1.76139.15140.00138.40141.00
International Flavors & Fr.USD72.60-0.41-0.5673.0073.1672.2173.09
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD32.85-0.77-2.2832.7736.5232.6633.43
International Seaways Inc.USD81.48+0.41+0.5177.5395.6380.4082.94
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4400+0.0300+2.131.33001.78001.40001.4700
INVESCO LTD USD27.55+0.20+0.7327.4730.5027.4428.14
Invesco Mortgage Capital I.USD7.80-0.02-0.197.118.007.767.91
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.37-0.67-2.2329.2429.5829.2230.10
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD62.81+6.03+10.6264.3564.5557.9664.90
Iqvia Holdings Ord ShsUSD183.70+0.25+0.14183.73187.00181.55185.55
Iron Mountain Ord ShsUSD123.56-1.10-0.88123.52125.09123.34127.04
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.37+0.17+0.2958.8161.3559.3459.56
ISHARES MSCI PACIFICUSD53.13-0.01-0.0246.0361.2353.1153.66
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.42-0.12-1.597.437.777.397.56
ITT Ord ShsUSD190.84-0.22-0.12191.15193.24190.52194.08
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.54+0.46+3.485.4115.0212.9313.70
JABIL CIRCUIT ORDUSD363.81+10.57+2.99382.98383.88353.49366.34
Jackson Financial Ord Shs .USD107.35-0.51-0.47107.31108.35107.26109.22
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD120.04-2.51-2.05116.53140.13119.96123.30
James Hardie Industries Pl.USD22.51-0.16-0.6819.9025.1422.1222.68
JanOne Ord ShsUSD25.04-0.08-0.3223.9139.7824.8225.56
Janus International Group .USD4.93-0.17-3.334.075.864.935.18
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD57.88+2.19+3.9357.9060.0056.5058.85
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.60-0.46-2.2919.6121.9919.1420.86
JM Smucker Ord ShsUSD101.77-1.77-1.71101.42108.00101.26104.40
Joby Aviation Ord Shs Clas.USD9.70+0.15+1.529.789.909.479.89
John Wiley and Sons Ord Sh.USD43.87-0.29-0.6643.6344.1442.0044.42
Johnson & JohnsonUSD232.17-0.60-0.26231.20232.17230.56234.95
Johnson Controls Internati.USD144.05+0.40+0.28144.20153.42143.34146.50
JPMorgan Chase & Co.USD311.12-1.26-0.40311.29316.00310.78316.30
JPMorgan Chase DRC Rep 1 4.USD18.23-0.04-0.2214.0320.7818.1718.34
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.86+0.32+4.896.147.106.506.97
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.5900+0.1500+0.3049.520053.000048.010050.2300
Kartoon Studios Inc.USD0.73--0.440.840.910.720.74
KB HOME ORDUSD51.41-0.63-1.2151.4468.3851.3552.27
KE Holdings ADR Representi.USD16.16+0.08+0.4715.5016.1915.8616.36
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.25+0.62+1.9033.3133.6432.5333.72
Kennedy Wilson Holdings Or.USD10.99-0.02-0.1810.0611.9910.9911.03
Kensington Capital Acquisi.USD10.26-0.24-2.294.2116.6110.4010.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.56-0.16-0.8816.6017.6017.4817.75
KEYCORP ORDUSD21.78+0.02+0.0721.8022.0021.6721.95
Keysight Technologies Inc.USD331.43+1.60+0.49332.20370.40327.09336.41
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.53+0.27+1.7715.4917.0215.3415.61
KIMBERLY CLARK ORDUSD97.75-1.29-1.3097.2698.4497.3999.24
Kimco Realty REIT Ord ShsUSD24.24+0.01+0.0223.2424.6924.0724.31
Kinder Morgan Inc.USD31.30-0.38-1.2028.3632.0031.2531.83
KINROSS GOLD(KGC)USD25.84-0.38-1.4525.7828.4825.6526.52
Kinsale Capital Group Inc.USD299.06-7.06-2.31297.61301.13297.77305.29
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.88+0.19+0.6924.6844.3227.6128.00
KKR AND CO CL A ORDUSD93.20-0.20-0.2191.0094.3292.4994.52
KKR Real Estate Finance Or.USD6.97+0.05+0.725.518.086.937.04
Klarna Group PLCUSD16.5750+0.2150+1.3116.550016.780016.110016.8100
Klaviyo Ord Shs Series AUSD15.22-0.36-2.3115.2515.3514.9915.69
Knife River Ord ShsUSD72.17-1.99-2.6872.31115.4572.0173.77
Knight-Swift Transportatio.USD80.74+2.37+3.0280.7389.4978.1080.96
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.60+2.49+3.8263.0082.0665.6368.11
Kohls Ord ShsUSD16.22+0.76+4.9214.8416.8515.2116.48
Korea Electric Power ADR R.USD12.06-0.33-2.6611.7013.1311.8812.13
KraneShares Electric Vehic.USD33.21+0.46+1.4130.0032.9932.8833.44
Kraton Ord ShsUSD--
KROGER ORDUSD62.96-0.62-0.9757.1665.6862.4863.60
KRONOS WORLDWIDE ORDUSD6.51+0.08+1.244.587.596.416.58
KULR Technology Group Ord .USD3.73-0.09-2.233.704.123.704.07
Kyndryl Holdings Incorpora.USD11.55-0.07-0.6011.2611.6111.4811.86
L3Harris Technologies Ord .USD302.04-5.79-1.88300.62304.18299.39308.71
Laboratory Corp. Of AmeriUSD261.96-3.19-1.20201.19415.20260.64266.07
Ladder Capital Ord Shs Cla.USD10.11-0.12-1.1710.1210.2110.1010.30
Lake Shore Bancorp Ord ShsUSD15.84-0.09-0.566.3817.6915.6615.84
Lamb Weston Holdings Ord S.USD42.57+0.45+1.0740.0947.6941.5142.76
LANDBRIDGE COMPANYUSD69.61-0.67-0.9556.98108.5269.5473.27
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.79+0.54+1.0750.6455.6849.8851.00
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD92.63-1.64-1.7392.3293.5292.5695.12
LEAR ORDUSD144.88+3.38+2.39144.90153.50141.62145.42
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.00-0.01-0.109.9711.839.8410.12
Leidos Holdings Ord ShsUSD122.74-1.69-1.36122.20123.64122.15125.00
Lemonade IncUSD52.99+1.53+2.9753.0053.9950.2553.33
LENDINGCLUB USD17.12-0.04-0.2017.0619.5717.0817.40
LENNAR CL A ORDUSD90.78+0.29+0.3289.6591.7888.9491.45
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.04+0.51+2.2423.0325.1322.4323.37
LG Display ADR Rep 1/2 Ord.USD4.96+0.10+1.954.604.754.875.04
LGL Systems Acquisition Or.USD0.29-0.01-4.220.300.320.290.31
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.USD33.15+0.76+2.3333.0641.7832.3933.87
Lifezone Metals Ord ShsUSD4.3100+0.0200+0.474.00004.68004.24004.6200
LIGHTINTHEBOX HOLDING CO L.USD3.62-0.05-1.233.494.423.533.68
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.53+0.29+3.148.7115.269.269.61
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.2200+1.0600+4.7821.430025.000022.450023.6300
LINCOLN NATIONALUSD35.05+0.31+0.8934.9535.4034.6535.27
Linde PlcUSD501.92-5.98-1.18490.00509.99499.95510.27
Lineage Cell Therapeutics .USD1.225+0.035+2.941.2101.2501.1901.250
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.510+0.110+0.8212.28014.89013.34013.800
LITHIA MOTORS INCUSD291.89+3.05+1.06292.25295.45285.36295.44
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.56+0.03+0.554.604.674.524.70
Lithium Argentina AG Ord S.USD8.6150-0.0150-0.178.02009.98008.43028.8900
Live Nation Entertainment .USD159.56-0.51-0.32133.70189.74158.96162.46
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.USD5.31+0.01+0.095.385.395.275.39
loanDepot Ord Shs Class AUSD1.14-0.05-3.811.041.301.121.21
Local Bounti Ord ShsUSD1.38-0.03-2.131.361.481.351.51
LOCKHEED MARTIN ORDUSD519.93-3.83-0.73517.53520.83516.85527.11
Loews Corp.USD105.97-1.60-1.49105.53107.02105.95107.68
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.97-0.17-1.5310.1112.1510.9511.23
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD70.07-0.53-0.7570.1895.5269.4071.20
LOWES COMPANIES ORDUSD208.01-2.74-1.30208.00210.65207.91212.40
LTC Properties AktieUSD35.63-0.42-1.1735.4635.8735.5036.20
Lufax Hldg American Deposi.USD1.38-0.08-5.171.271.511.371.44
Lulu s Fashion Lounge Hold.USD8.30-0.18-2.126.768.907.508.59
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD9.01+0.10+1.079.009.209.009.33
Luxfer Holdings Ord ShsUSD17.47+0.53+3.1317.4818.1516.9618.27
Lyell Immunopharma Ord ShsUSD12.31+0.34+2.8411.8314.4611.8512.47
LYONDELLBASELL INDUSTRIES .USD64.43-0.07-0.1163.5065.6563.6865.05
M&T Bank Corp.USD222.68+0.24+0.11221.52224.85222.16224.89
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD135.74-1.59-1.16135.56215.49135.48138.30
Macerich REIT Ord ShsUSD23.39-0.27-1.1423.4025.6323.3223.78
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.26+0.10+0.4522.2722.9621.8522.72
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 ORDUSD66.65+0.56+0.8527.4474.3766.2567.18
MagnaChip Semiconductor Co.USD6.91-0.02-0.296.908.036.727.21
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.03+0.52+1.8724.7930.8827.7428.21
Main Street Capital Corp.USD51.42-0.13-0.2551.3851.8850.7551.76
MANCHESTER UNITED CL A ORDUSD22.11+0.16+0.7322.1322.4021.7322.45
Manitowoc Ord ShsUSD11.93+0.08+0.6811.9619.1011.8512.09
Manpower AktieUSD32.46+0.16+0.5032.4432.8431.6933.16
Manulife Financial Ord ShsUSD38.90+0.19+0.4926.5339.2738.5939.05
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD266.18+4.17+1.59257.60290.37262.92271.28
Marcus Corp.USD20.34-0.01-0.0520.3620.6120.2020.54
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD33.09+0.05+0.1533.1236.8033.0633.96
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD553.86-21.97-3.82554.54560.62553.58573.61
MASCO ORDUSD68.97-0.44-0.6368.9870.1168.7470.02
MASTEC INC (MTZ)USD361.64-2.25-0.62362.43417.91353.97368.74
Mastech Digital Ord ShsUSD6.56+0.11+1.713.357.295.996.59
MasterBrand Ord ShsUSD8.57+0.11+1.308.509.378.408.86
Mastercard Inc.USD485.65-5.44-1.11480.00488.25483.70489.52
Matador Resources Co.USD55.30+1.73+3.2347.5765.1354.1755.71
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD192.31+4.99+2.66192.42194.52186.05192.62
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD79.27-1.65-2.0482.0682.6077.8985.98
MBIA INCUSD5.90-0.23-3.755.669.455.906.26
MCCORMICK STK NUSD47.62+0.38+0.8046.6048.9446.7547.91
McDonalds Corp.USD277.79-2.05-0.73277.50278.00277.15280.18
McEwen Mining Ord ShsUSD18.39+0.11+0.6018.3620.9917.9518.67
MCKESSON ORDUSD766.42-9.24-1.19762.89771.92761.99782.76
MDA Space Ord ShsUSD38.7900+0.4600+1.2038.900044.830038.260039.4600
MDU Resources Group Inc.USD21.09-0.27-1.2621.0321.2321.0521.39
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9200-0.0600-1.204.84005.25004.86004.9600
Medifast Inc.USD12.08-0.02-0.1712.0413.1411.9312.30
Medtronic PlcUSD80.68-1.00-1.2280.6080.9079.9681.06
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.44-1.35-1.12119.20121.52118.69122.60
Mercury General Ord ShsUSD101.09-0.38-0.37100.74102.0599.76102.59
MERITAGE HOMES (MTH)USD68.32-0.01-0.0168.3786.8467.9669.30
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.30-0.29-1.1820.5828.0024.0024.99
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.21+0.19+2.646.868.657.027.28
METHODE ELECTRONICS ORDUSD11.37+0.05+0.4010.3817.6911.3111.72
Metlife Inc.USD84.39-0.11-0.1284.3085.2284.0284.88
Mettler Toledo Ord ShsUSD1 138.46-15.87-1.371 139.111 312.481 137.821 158.11
MFA Mortgage Investments I.USD9.12-0.17-1.789.119.159.119.35
MGM Resorts InternationalUSD47.26-0.26-0.5447.1251.3747.0747.72
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD137.07-0.47-0.34136.48138.09136.11137.83
Miller Industries Ord ShsUSD47.88+0.40+0.8440.0050.0047.8749.33
Millrose Properties Ord Sh.USD28.90-0.03-0.1028.8832.1528.7929.26
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.10+0.15+1.1213.0014.0013.0213.21
Mirion Technologies Inc.USD17.27+0.19+1.1117.3020.0717.2017.68
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.18-0.20-2.089.2010.429.029.45
Modine Manufacturing Ord S.USD275.22-1.29-0.47276.52323.47271.62285.00
Moelis & Co.USD68.7300+0.8700+1.2868.830069.520068.490070.4650
Molina Healthcare Ord ShsUSD198.19+7.33+3.84197.44199.77190.39199.00
Molson Coors Brewing Ord S.USD39.61+0.55+1.4039.4239.8838.4739.90
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 ORDUSD443.73-7.62-1.69420.00499.33443.18451.41
Morgan StanleyUSD212.20+0.27+0.13212.63220.40211.74215.90
Morgan Stanley Direct Lend.USD15.1200-0.0300-0.2013.270017.120015.050015.3300
MOSAIC ORDUSD21.39-0.85-3.8221.2921.7221.3522.23
Motorola Solutions Inc. Ne.USD407.16-3.18-0.78390.00449.99401.62410.07
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.76+0.50+1.3437.7443.4237.2338.27
MP Materials Ord Shs Class.USD57.58-1.61-2.7158.8662.0057.3359.83
MPLX Common UnitsUSD56.40-0.09-0.1549.8263.2356.1056.94
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD115.58+0.07+0.0646.47183.78114.77117.26
MSCI Ord ShsUSD602.78-12.68-2.06596.51607.22600.50612.56
Mueller Inds Inc.USD133.29+0.49+0.37133.40134.85132.42133.87
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD40.00+1.33+3.4436.5048.6939.1640.44
Myers Industries Ord ShsUSD24.67+0.95+4.0124.6439.1223.9124.91
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.48-0.30-7.942.984.163.483.80
Nabors Industries Ord ShsUSD99.97+4.04+4.2194.0099.8597.78101.24
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.76-0.45-0.8549.2583.3952.0354.58
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.43+0.05+3.261.151.491.401.48
National Fuel Gas Ord ShsUSD76.36-1.07-1.3875.9876.8776.2377.95
National Grid PlcUSD80.14-1.72-2.1080.4080.4880.0081.05
National Health Investors .USD69.42-1.01-1.4369.0969.9068.7770.47
NATIONAL RETAIL PROPERTIES.USD44.99+0.03+0.0745.0045.2044.8045.17
National Storage Affiliate.USD43.60+0.17+0.3941.0047.9443.0043.67
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.04+0.25+1.1519.3926.0021.8622.28
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD70.93-0.75-1.0568.1988.1170.5172.28
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.930+0.020+0.296.61011.0106.7707.190
Neenah Ord ShsUSD24.58-0.91-3.5724.0826.1724.5125.65
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.81-0.02-2.150.800.920.790.83
Net Lease Office Propertie.USD11.9400+0.0100+0.0811.250014.240011.890012.1200
NetSTREIT Ord ShsUSD19.97-0.02-0.1019.8820.1019.8820.16
New Found Gold Ord ShsUSD1.59-0.04-2.161.452.171.561.66
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.44-0.97-1.7554.1854.8154.3855.44
New Mountain Finance Ord S.USD7.79-0.04-0.517.089.107.757.90
New Oriental Education & T.USD45.21-0.53-1.1641.1652.9245.1946.49
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.98-2.90-3.7773.6674.5373.8176.81
Newegg Commerce Inc.USD18.13+0.79+4.5615.1019.2917.2418.72
NEWMONT MINING CORPUSD98.99-0.72-0.7299.00100.0098.65101.35
NEWSMAX IncorporationUSD8.90-0.21-2.318.149.908.899.45
Nexa Resources Ord ShsUSD12.48-0.57-4.3711.3513.8712.3113.50
Nexgen Energy Ord ShsUSD10.39+0.11+1.0710.0012.4410.2410.66
NexPoint Real Estate Finan.USD15.66-0.27-1.6914.2316.0915.6116.12
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.03-1.81-2.1184.2884.5883.9886.14
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.76+0.54+3.5512.8318.9015.1215.88
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.23+0.25+0.5843.4343.6042.6543.86
Nine Energy Service Inc.USD10.15-0.07-0.688.2412.429.8410.88
Nio Inc. Class A (ADR)USD5.45+0.09+1.685.535.545.435.58
NIQ Global Intelligence PL.USD8.250-0.100-1.207.2309.9808.2008.505
NISOURCE ORDUSD45.85-0.77-1.6441.4450.4045.6946.79
Noble Corporation RightUSD46.98+1.57+3.4644.0151.3146.1447.09
NOKIAUSD14.59+0.21+1.4314.8114.8214.4515.06
Nomad Foods LtdUSD9.94+0.03+0.309.8310.789.8510.08
NOMURA HOLDINGS ADR REPTG .USD8.60+0.19+2.268.638.938.578.70
NORDIC AMERICAN TANKERS OR.USD5.31-0.08-1.485.265.955.275.49
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD309.85-3.60-1.15309.63401.63309.28315.50
North American Constructio.USD14.03+0.29+2.1111.3216.7513.8214.13
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.50+0.52+2.4819.3223.5321.1421.53
NORTHROP GRUMMAN ORDUSD540.28-4.12-0.76538.17544.54531.50546.86
Northwest Natural Holding .USD48.98-0.80-1.6148.7049.2648.9350.21
NORWEGIAN CRUISE LINE HOLD.USD18.56-0.19-1.0118.6618.8518.2519.22
NOV Ord ShsUSD21.13+0.99+4.9219.1223.1120.3821.26
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.225-0.105-1.436.7508.2807.1607.580
NOVARTIS ADR REPSG 1 ORDUSD146.47-2.69-1.80146.55146.63146.39148.53
NOVO NORDISK ADR REPSG 1 O.USD41.01-1.95-4.5441.5141.5341.0042.41
NRG ENERGY INCUSD127.71-1.49-1.15127.33135.43127.31129.68
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 ORDUSD11.60-0.38-3.1311.6511.6911.5512.05
NU SKIN ENTERPRISES CL A O.USD5.32-0.05-0.935.336.375.215.45
Nucor Ord ShsUSD253.43-0.96-0.38253.43256.66251.74256.86
Nuscale Power Corp.USD10.76+0.26+2.4811.0411.0510.5710.98
Nutrien Ord ShsUSD67.30+0.10+0.1566.0169.3867.2068.06
Nuvation Bio Ord Shs Class.USD4.805-0.015-0.314.8305.0704.7704.960
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD163.7000+0.8400+0.52163.0500176.4200161.3300166.8000
NVR Ord ShsUSD6 193.44+10.89+0.186 125.006 275.006 110.006 264.07
O I Glass Ord ShsUSD7.95+0.04+0.517.9510.317.758.01
Obsidian Energy LtdUSD11.58+0.52+4.709.7013.5611.2911.65
OCCIDENTAL PETROLEUM CORPUSD57.48+0.55+0.9756.6856.7957.1858.16
Occidental Petroleum Corp..USD35.56+0.68+1.9528.0043.0035.2436.15
Oceaneering International .USD39.21+2.06+5.5532.1545.5937.9639.61
OGE Energy Ord ShsUSD46.62-1.18-2.4746.4046.9446.3147.73
OIL STATES INTL ORDUSD8.34+0.22+2.713.3410.508.228.45
Okeanis Eco Tankers Corp. .USD47.98+0.24+0.5047.2147.4147.1748.66
Oklo Ord Shs Class AUSD58.93+0.84+1.4560.2960.4858.0060.35
Old Republic International.USD37.55-0.61-1.6022.8742.3337.5438.14
Olin AktieUSD24.27-0.27-1.1017.3827.2824.1424.72
OMEGA HEALTHCARE REITUSD43.82-0.65-1.4643.5944.1043.3944.73
Omnicom Group Ord ShsUSD75.09-0.22-0.2974.7175.5873.9575.64
On Holding Ord Shs Class AUSD37.11+0.03+0.0837.2237.4135.7837.21
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.16-2.24-2.8675.8176.7076.1078.43
One Liberty Properties Inc.USD24.19+0.14+0.5624.0624.3324.0024.49
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.05-1.31-2.3754.0854.7053.8155.68
ONEOK ORDUSD88.15-0.10-0.1187.4089.9587.8589.48
OppFi Inc.USD7.84-0.47-5.667.1610.747.818.38
OR Royalties Ord ShsUSD33.77-0.10-0.3030.0937.2133.6334.40
Oracle Inc.USD211.76-1.92-0.90213.91214.20209.33219.06
ORAGENICS ORDUSD0.61+0.02+2.610.530.660.580.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.46-0.19-2.866.466.486.426.69
Organon & CompanyUSD13.39+0.03+0.2213.3714.5013.3713.41
Orion Office REIT IncUSD2.83+0.01+0.182.053.252.822.91
Orion Ord ShsUSD6.85+0.13+1.935.008.206.737.00
Orla MiningUSD10.8400+0.0300+0.2810.810011.940010.550011.0000
ORMAT TECHNOLOGIES INDEXUSD136.47-3.53-2.52136.63137.07136.04143.69
Oscar Health Ord Shs Class.USD27.40+2.89+11.7927.5027.7024.5027.59
OSHKOSH ORDUSD131.40+0.87+0.67131.63132.96130.06133.07
Osisko Develop CorpUSD2.46-0.01-0.402.243.112.432.50
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.63-0.71-1.0169.2970.1169.4570.70
Ouster Inc.USD40.88+1.20+3.0241.4142.2038.5343.07
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD119.14-0.07-0.05119.36149.79118.46120.89
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.78+0.11+2.254.166.274.654.80
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD219.43-3.39-1.52219.65221.62219.13222.21
PagerDuty Inc.USD9.04-0.22-2.328.0510.098.919.23
PagSeguro Digital Ord Shs .USD8.53+0.01+0.068.518.878.508.65
PainReform Ord ShsUSD1.46-0.13-8.181.331.471.381.58
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD266.33-5.72-2.10265.49265.89264.42273.05
PAN AMERICAN SILVERUSD47.23-0.35-0.7447.6049.8546.9448.65
Pandora Media Inc.USD73.78+1.61+2.2372.3075.0071.5874.85
Par Pacific Holdings Inc.USD57.14+1.48+2.6653.3365.1356.5458.57
Park Aerospace Ord ShsUSD31.90-0.60-1.8531.8533.2231.8733.17
PARK HOTELS RESORTS ORDUSD14.12+0.07+0.4614.0816.1014.0714.40
PARKER HANNIFIN ORDUSD883.31+0.97+0.11884.03893.73878.06892.52
Parsons Corp.USD57.8500-0.8700-1.4857.840058.570057.830059.7800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD135.76-1.86-1.35123.46136.37133.00136.84
Paymentus Holdings Ord Shs.USD20.55-0.35-1.6720.5420.7720.4421.09
Paysafe LtdUSD6.87-0.03-0.436.229.556.807.05
PBF ENERGY CL A ORDUSD42.39-0.11-0.2638.0643.0042.2144.67
Peabody Energy Ord ShsUSD28.19+0.09+0.3025.1230.5228.1829.01
Pedevco Corp.USD13.50+0.14+1.0513.0615.0813.4213.75
PEMBINA PIPELINE ORDUSD48.35-0.47-0.9634.3053.0548.2749.40
PennantPark Floating Rate .USD7.99-0.10-1.247.978.977.938.10
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.86-0.32-3.149.8511.279.8610.23
Pentair Ord ShsUSD72.72-0.43-0.5972.7473.9572.7173.88
Perfect Ord Shs Class AUSD1.675+0.005+0.301.5301.7101.6521.678
Performance Food Group Ord.USD97.33+0.21+0.2297.3898.3496.9998.82
Permian Basin Royalty Unit.USD29.06+0.59+2.0719.9033.0628.4429.62
Permian Resources Corporat.USD19.5800+0.4100+2.1416.920021.160019.420019.7250
Perrigo Ord ShsUSD11.62+0.79+7.2511.2812.2910.8511.95
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.925-0.105-3.472.6803.7902.9003.130
Petrobras - Petroleo Brasi.USD17.75-0.01-0.0317.7017.9017.6317.97
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.88+0.03+0.1915.8415.9815.7616.02
Pfizer Inc.USD25.61-0.43-1.6525.6525.6825.6026.22
PG&E Ord ShsUSD16.48-0.64-3.7114.7418.0016.4017.13
Philip Morris Internationa.USD176.04-2.25-1.26175.00178.00174.46180.00
PHILLIPS 66 ORDUSD183.44+0.36+0.20181.85195.00182.16188.00
Phinia Ord ShsUSD80.50+1.02+1.2880.20127.4879.6481.95
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 ShsUSD101.31-1.75-1.70100.80101.98100.84103.35
Pinterest Inc.USD21.99+0.57+2.6621.9022.0420.5822.06
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.94+0.08+0.4716.8917.1016.6316.95
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD157.38+0.16+0.10156.82179.10157.29161.51
Planet Fitness Ord Shs Cla.USD50.73+0.05+0.1050.3851.1849.5952.31
Planet Labs PBCUSD32.74+0.52+1.6133.3233.3831.3334.04
PNC FINANCIALSUSD227.13-1.24-0.54226.21229.41226.76230.17
Polaris Inc.USD67.68+1.62+2.4567.7568.4965.5668.80
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.26-0.01-2.280.290.330.250.29
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.98-0.55-1.0949.7450.3249.8650.77
POSCO ADR REPSG 1/4 ORDUSD60.82-0.77-1.2559.8896.7059.5060.95
Postal Realty Trust Ord Sh.USD22.77+0.03+0.1322.7923.0722.6323.01
PPG Industries Ord ShsUSD112.92-0.89-0.78112.54118.00112.25113.82
PPL Ord ShsUSD35.35-0.40-1.1135.1835.5935.2335.84
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+8.770.020.090.020.02
Primo Brands Class A Ord S.USD23.20+0.25+1.0916.4626.0022.7523.30
Primoris Services Ord ShsUSD122.79+0.95+0.78109.29181.56118.70125.96
Procore Technologies Inc.USD47.40-1.17-2.4141.3447.6447.0048.62
PROCTER & GAMBLE ORDUSD145.09-1.45-0.99145.18145.30145.02146.55
PROFOUND MEDICAL ORDUSD6.57-0.09-1.352.638.416.526.76
Progressive Ord ShsUSD200.16-3.86-1.89198.00222.46199.08202.00
ProLogis REIT Ord ShsUSD142.77-1.77-1.22142.80144.20142.03145.16
ProPetro Holding Corp.USD14.91+0.17+1.1513.3616.7114.8915.35
PROSHARES ULTPRO SH 20 YR .USD70.67+1.21+1.7462.9078.2569.3970.75
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.66-0.45-2.9814.4314.4414.3514.78
ProShares UltraShort Russe.USD23.51-0.41-1.6923.1323.1523.0523.59
PROTO LABS ORD (PRLB) USD76.15+3.51+4.8376.2877.0573.4976.36
Provident Financial Servic.USD22.66+0.16+0.7122.5522.8822.4322.87
Prudential Financial 4 125.USD16.32+0.07+0.436.5416.5716.1516.32
PRUDENTIAL FINANCIAL INCUSD103.74-0.88-0.84103.63104.75103.64105.15
Public Service Enterprise .USD77.75-1.73-2.1876.7077.6077.7079.79
Public Storage REIT Ord Sh.USD311.17+1.49+0.48294.25311.71308.00311.92
PULTEGROUP ORDUSD117.71-0.69-0.58117.74118.74117.01119.01
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD76.79-1.01-1.3076.8279.1575.3777.94
Q2 Holdings Ord ShsUSD44.85-0.86-1.8830.4971.7144.7245.70
QIAGENUSD36.24-0.44-1.2036.4736.5236.2336.90
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD694.07-1.04-0.15696.99724.99683.48703.52
QuantumScape Ord Shs Class.USD7.66-0.01-0.137.827.867.607.98
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD197.28-3.01-1.50196.25198.57196.70202.08
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.57-0.23-0.6833.4033.7933.5634.23
RALPH LAUREN CL A ORDUSD372.86+6.31+1.72372.93417.74364.06375.81
RANGE RESOURCES ORDUSD39.11+0.01+0.0335.2146.6739.0339.64
Raymond James Ord ShsUSD150.19-1.26-0.83150.21151.99150.10152.51
Rayonier IncUSD20.7700-0.2000-0.9520.720020.900020.770021.1200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD178.63-2.36-1.30178.80180.00177.90182.30
Ready Capital Ord ShsUSD1.73+0.02+0.881.581.991.721.87
Realty Income REIT Ord ShsUSD60.00-0.84-1.3859.8060.0759.8560.96
Reddit Ord Shs Class AUSD171.24-2.21-1.27172.00175.40166.16173.45
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD18.57+0.12+0.6219.2019.3118.1019.57
Redwood Trust Inc.USD5.09-0.24-4.504.625.745.075.35
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.58+0.04+0.1428.4428.7028.4628.86
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD201.12-3.84-1.87191.78218.39200.82206.24
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 INCUSD204.82-5.22-2.49203.93206.34204.43209.88
Resideo Technologies Ord S.USD30.07-1.14-3.6530.1340.3829.9731.60
Resmed Ord ShsUSD193.17-2.87-1.46178.00200.00192.19195.03
Restaurants Brands Interna.USD71.48-1.18-1.6271.1571.9971.2372.65
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 .USD19.55+0.67+3.5519.5619.7718.8019.62
Rexford Industrial Realty .USD33.96-0.12-0.3433.9734.2933.6534.25
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD146.65+0.02+0.01147.10162.44142.02150.89
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.27+0.01+0.791.151.401.271.31
RingCentral Ord Shs Class .USD40.86-1.43-3.3836.5841.0740.6242.23
Rio Tinto PlcUSD100.94+0.25+0.24101.81101.89100.67101.95
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.03-0.10-1.109.059.149.009.23
RLX Technology American De.USD1.98-0.03-1.251.802.141.972.01
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.87-0.39-1.2530.5034.7230.5431.61
Roblox Ord Shs Class AUSD42.30+0.48+1.1542.3143.3140.9542.88
Rocket Companies Ord Shs C.USD12.36-0.29-2.2912.3612.5112.1712.84
Rockwell Automation AktieUSD451.66+4.95+1.11452.12532.82447.44453.36
Rogers Communications Non-.USD37.74+0.11+0.2932.4743.8337.5438.21
Rogers Ord ShsUSD140.84+3.17+2.30140.92224.06138.76141.57
ROLLINS ORDUSD46.58-0.52-1.1044.6353.1846.5747.21
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD333.75+1.57+0.47279.84350.00327.86336.20
Royal Bank of Canada Ord S.USD195.27+1.23+0.63177.00310.55194.38196.53
ROYAL CARIBBEAN CRUISES OR.USD271.91-8.09-2.89272.66281.85271.57282.76
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.USD26.15+0.01+0.0426.1526.4726.1427.35
RXO Ord ShsUSD28.07+1.21+4.5027.9933.0526.9828.54
Ryder System Ord ShsUSD271.12+5.90+2.22271.22274.19263.78272.66
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD417.13-7.31-1.72410.10430.00416.12423.73
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD78.37+0.61+0.7877.5080.0077.5579.79
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.49-0.01-0.156.016.966.466.61
Safehold Ord ShsUSD15.66+0.18+1.1315.6515.7915.4715.80
SALESFORCE.COMUSD182.56-3.10-1.67181.15182.03181.71185.02
Sally Beauty Aktie USD12.69+0.61+5.0512.7112.8412.0012.82
Samsara Ord Shs Class AUSD34.07-0.73-2.1030.8134.2333.4635.50
SandRidge Energy IncUSD15.13+0.32+2.1313.7415.2714.9115.27
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.88-1.14-2.5344.3344.3643.8544.58
SAP ADR Representing 1 Ord.USD181.88-2.89-1.56179.28179.38181.60183.67
Saratoga Investment Ord Sh.USD22.29-0.07-0.3119.5122.6022.0822.48
SASOL ADR REP 1 ORDUSD13.44-0.03-0.2213.5713.6113.3713.76
Savers Value Village Ord S.USD9.0950+0.1050+1.179.09009.18008.81009.3500
SCHLUMBERGER ORDUSD56.58+1.71+3.1249.5856.7055.5857.36
Schneider National Inc.USD38.77+1.56+4.1838.7761.3437.3139.03
Schweitzer Mauduit Interna.USD7.58+0.14+1.816.218.447.357.72
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.20-1.15-1.01110.00179.98112.55116.59
Scorpio Tankers Inc.USD76.11+0.15+0.2068.1483.0475.3677.81
Scotts Miracle Gro Ord ShsUSD57.54-0.13-0.2357.5458.1056.3958.26
Sea LtdUSD84.48-2.08-2.4083.7784.6683.5685.98
Seabridge Gold IncUSD27.84-1.59-5.3924.8544.2427.5129.83
Seadrill 2021 Ltd Register.USD45.46+1.08+2.4337.0172.2945.0546.15
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..USD57.91+1.21+2.1351.9165.0056.9858.33
See SES:xnys (SES AI Corpo.USD1.12-0.07-5.511.101.221.111.20
Select Energy Services Ord.USD18.51+0.50+2.7815.9623.3318.4518.84
SelectQuote Ord ShsUSD0.84-0.04-5.030.801.100.750.88
Sempra Energy Ord ShsUSD89.04-2.38-2.6079.75101.0088.9891.68
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.13+0.46+6.906.508.016.787.35
SENTINELONE CL A ORDUSD15.74-0.22-1.3515.5015.8215.5415.99
SEQUANS COMMUNICATIONS S A.USD3.57+0.09+2.593.113.893.503.79
Seritage Growth PropertiesUSD2.64-0.06-2.041.073.602.632.73
SERVICE COPR. INTL (SCI)USD71.29+1.61+2.3170.9571.7869.2371.35
SERVICENOW ORDUSD114.27+1.82+1.62113.19113.95111.20115.36
SFL ORDUSD10.99+0.03+0.279.7412.4710.9211.08
SHAKE SHACK CL A ORDUSD52.98+0.64+1.2245.7358.7051.6054.15
SharkNinja Ord ShsUSD118.3-1.6-1.29118.4119.7116.8121.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.66+1.26+1.4885.9485.9886.2087.07
Sherwin-Williams AktieUSD299.50-5.80-1.90298.66333.62299.02304.43
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD37.65-0.43-1.1337.6638.5037.3338.58
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD63.91-3.26-4.8563.4470.0063.3964.93
Shopify Subordinate Voting.USD110.78+1.24+1.13111.10112.90110.52114.88
Shutterstock IncUSD13.2000+0.2400+1.8513.220014.650012.780013.2450
Sibanye Stillwater LimitedUSD9.71-0.42-4.109.769.819.6710.05
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.50+1.21+1.4534.0088.3183.2485.53
Silgan Holdings Inc.USD36.68+0.05+0.1436.7037.0236.0836.79
SILVERCORP METAL ORDUSD10.66+0.02+0.149.8310.9210.5610.94
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.18-0.10-0.7013.0522.6414.0514.60
SIMON PROPERTY GROUPUSD207.28-3.03-1.44204.03209.83206.10211.68
SiriusPoint Ord ShsUSD21.86+0.14+0.6421.7934.9621.5222.02
SiteOne Landscape Supply I.USD102.06-2.99-2.85102.07102.93101.91104.38
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.USD22.04+1.32+6.3719.7622.7320.5422.69
Sixth St SpecialtyUSD17.15-0.24-1.3817.1617.3217.1017.44
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.02+0.59+7.008.0610.008.459.36
Skyline Champion Ord ShsUSD75.16+0.39+0.5275.2275.8673.3876.96
SL GREEN RLTY REIT ORDUSD48.98+1.15+2.4049.0049.4748.0849.55
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.38+0.39+1.2231.0435.1132.3033.01
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD40.52-0.76-1.8440.7440.9640.4841.67
SNAP ON ORD SHS USD380.79+1.02+0.27380.27384.45377.50384.04
SnapchatUSD5.65-0.11-1.915.685.705.495.79
Snowflake Ord Shs Class AUSD240.27+2.01+0.84241.00241.65238.02247.19
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)USD72.76-2.67-3.5466.6475.3072.2776.00
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.81-2.20-2.7278.7879.5077.8781.25
Sonoco Products Ord ShsUSD47.63+0.14+0.2947.4748.0846.7747.87
Sonoma Pharmaceuticals Inc.USD1.09-0.05-4.390.981.111.091.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.17+0.28+1.2621.5121.6322.0722.24
SOS Ltd - ADRUSD1.00-0.01-0.991.001.100.991.01
SOUTHERN COPPER ORDUSD170.48-2.49-1.44171.00176.00169.82176.68
SOUTHERN ORDUSD91.28-1.32-1.4390.8491.9090.9492.78
SOUTHWEST AIRLINESUSD41.03-0.51-1.2340.6441.4040.9041.78
Southwest Gas Holdings Ord.USD88.37-0.35-0.3987.9789.0087.5889.14
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.02-0.14-0.8217.0017.9016.8818.19
Spire Ord ShsUSD80.36-2.02-2.4579.9980.9380.3282.53
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.30+0.05+18.160.290.320.240.34
Spotify Technology Ord ShsUSD503.73+6.78+1.36502.00507.00493.75515.20
Sprinklr Ord Shs Class AUSD5.41+0.03+0.564.585.425.255.42
Sprott Physical Platinum &.USD13.43-0.25-1.8313.4113.6813.2413.52
Sprott Physical Silver Tru.USD21.49-0.05-0.2121.5621.7121.3121.80
Spruce Power Holding Ord S.USD2.83+0.24+9.272.484.482.532.83
SPX Technologies Ord ShsUSD229.9300+2.1300+0.94230.1800265.8700228.2900235.5700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.72-0.15-0.2364.5770.0064.6065.84
STAG Industrial REIT Ord S.USD37.14-0.13-0.3437.0337.3636.7937.47
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.43-0.05-1.303.123.743.423.55
Standard Motor Products Or.USD39.48+0.25+0.6439.4740.7838.8439.99
STANLEY BLACK AND DECKER O.USD78.55+0.90+1.1578.6179.4176.9379.22
Star Group LPUSD12.75+0.06+0.4712.6412.7812.5512.88
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.83-0.22-1.2916.7916.9416.7617.14
STATE STREET STOCKUSD161.86+0.11+0.07161.85163.75161.73163.58
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.08-0.04-0.497.147.157.027.15
Stellus Capital Investment.USD8.78+0.05+0.578.778.878.678.90
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.78+0.08+1.047.509.557.608.04
Stepan Ord ShsUSD51.34+0.06+0.1251.2880.2550.2952.06
STERIS Ord ShsUSD209.96-1.76-0.83210.06212.73209.56211.54
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD74.93+4.21+5.9576.7276.7774.2276.66
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD96.77-3.24-3.2496.4497.3996.73100.54
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD301.59-4.07-1.33275.27330.89301.45304.98
StubHub Holdings Ord Shs C.USD9.9950+0.7050+7.598.980011.05009.195010.1100
STURM RUGER ORDUSD38.48-0.29-0.7527.4442.0038.4639.14
Summit Hotel Properties In.USD5.99+0.25+4.272.439.505.826.00
Sun Life Financial Ord ShsUSD73.52-0.20-0.2773.3074.2573.0974.44
SUNCOR ENERGY ORDUSD63.25+1.03+1.6657.1671.7662.8864.12
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.45-0.80-1.2131.3478.6965.3567.07
Super Group Ord ShsUSD12.88-0.06-0.4611.2314.4912.8213.28
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 AUSD7.50+0.08+1.086.598.667.317.82
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.66+0.02+0.0538.7239.1438.3440.10
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD76.48+0.19+0.2576.4877.2476.0076.86
T1 Energy Ord ShsUSD9.1100-0.3200-3.399.26009.33008.950010.0100
TAIWAN SEMICONDUCTOR MNFTG.USD426.65+11.48+2.77430.20431.00422.53433.81
Takeda Pharmaceutical Co L.USD15.75+0.15+0.9315.2815.8615.7115.86
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.41-0.15-1.578.5410.009.399.61
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.95+0.51+3.505.9816.0014.6815.07
TANGER FACTORY REITUSD37.04-0.06-0.1528.2437.4136.7037.28
Tapestry Inc.USD140.89+0.79+0.56140.48152.00138.76142.90
Targa Resources Ord ShsUSD264.28+0.19+0.07204.99320.56262.79268.14
TARGET ORDUSD123.96+1.39+1.13123.00124.24120.77124.15
Taseko Mines Ord ShsUSD6.75+0.10+1.436.077.406.706.93
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.24-0.44-0.6451.2270.5568.0669.54
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD205.75-6.90-3.24206.03245.32201.51213.93
Team Inc.USD17.55-0.17-0.9611.7121.6517.4617.93
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.74+1.92+2.8761.1274.6267.0069.44
TECK RESOURCES CL B ORDUSD62.09+0.42+0.6858.8968.4561.7062.97
Tecnoglass Ord ShsUSD42.27-0.08-0.1942.3942.8442.1642.89
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD71.58-0.62-0.8663.2983.0071.1473.35
Tekla Healthcare Investors.USD18.76-0.36-1.8818.7220.1818.7319.30
Teladoc Health Inc.USD7.06+0.01+0.146.657.296.987.12
TELECOM ARGENTINA SAUSD13.43+0.19+1.446.4114.8813.0713.61
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD612.53+10.26+1.70611.76618.50602.50618.69
TELEFLEX ORDUSD131.82+1.98+1.5391.45135.00131.67133.40
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.07-1.47-9.4612.8115.8013.6514.55
Telephone and Data Systems.USD39.22+0.06+0.1535.1060.7838.8239.66
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.17-0.15-1.1812.1212.2512.0812.35
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.07-0.01-0.119.059.139.009.23
Tenet Healthcare Corp.USD162.9850+0.9250+0.57163.0300165.1100157.5800163.1000
Tenneco Ord Shs Class AUSD36.85-0.16-0.4222.8841.4736.1637.61
Teradata Corporation Aktie.USD33.73+0.03+0.0729.7333.8633.1933.99
Terex Ord ShsUSD62.72+2.47+4.1062.8371.2060.7563.06
TERNIUM ADR REPRESENTING T.USD47.71-0.31-0.6528.9057.5347.4448.56
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.93+0.64+6.848.9310.909.359.96
Teucrium Soybean FundUSD24.12-0.06-0.2523.9624.2024.0224.21
TEVAUSD33.24-0.95-2.7833.2033.3333.0734.95
Texas Pacific Land USD396.42+6.63+1.70356.00427.00390.74405.82
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.43+0.35+0.3891.4492.3490.5992.10
TFI International IncUSD163.1750+3.6750+2.30163.4000167.0000160.0900164.1000
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 ORDUSD44.61-0.22-0.4844.6145.1744.4145.30
The Magnum Ice Cream Compa.USD17.00-0.07-0.4116.9416.9816.9517.33
The Travelers Companies In.USD296.79-6.46-2.13294.66299.69296.57303.93
The Walt Disney Co.USD98.88-0.83-0.8398.5799.3598.4199.84
Thermo Fisher Scientific O.USD469.57-3.23-0.68469.73495.00468.91476.42
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.32+1.62+2.1477.5178.2975.2778.25
TIC Solutions Ord ShsUSD8.49+0.11+1.317.0910.128.278.69
Tidewater Ord ShsUSD74.43+1.95+2.6959.4575.9073.1074.93
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.25+0.12+2.345.116.455.235.85
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD134.61+2.78+2.11134.81136.28132.05136.59
TITAN INTERNATIONAL ORDUSD7.40+0.11+1.447.4011.827.327.54
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD159.78-0.93-0.58159.99162.72159.12162.19
TKO Group Holdings Ord Shs.USD202.53-0.96-0.47180.92207.13200.29207.13
Toast IncUSD24.10-0.55-2.2124.1724.3023.9424.76
TOL BROTHERSUSD137.16-0.75-0.54126.66149.99136.77138.44
Toro Ord ShsUSD89.92+2.71+3.1189.8690.8387.3190.70
TORONTO DOMINION ORDUSD114.24+1.08+0.95102.38182.67113.60114.53
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.37+0.16+0.699.3536.9523.2423.38
TotalEnergies ADRUSD88.59-0.12-0.1488.6788.7388.4389.93
TOYOTA MOTOR ADRUSD178.46+1.30+0.73177.57178.56177.93179.74
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.42-1.85-9.1318.1418.1718.0119.87
Trane Technologies Ord ShsUSD458.92+2.08+0.46459.38500.00457.21466.16
TransDigm Group Ord ShsUSD1 206.07-32.67-2.641 099.231 346.021 203.351 243.81
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.15+0.20+3.366.166.196.046.22
Travel Leisure Ord ShsUSD71.20-0.50-0.7070.99113.2070.6172.40
Trex Ord ShsUSD42.05+2.40+6.0542.1349.7139.8342.75
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.9350+0.1150+3.013.57004.32003.85004.0600
TRINET GROUP ORDUSD46.76+0.12+0.2646.5347.0746.0847.33
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.43+0.16+0.5725.8831.3628.2728.81
TriplePoint Venture Growth.USD5.44+0.07+1.304.855.975.375.53
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 LtdUSD7.30-0.04-0.557.417.507.067.50
Truist Financial Ord ShsUSD48.83-0.37-0.7543.7649.8548.6349.64
TRX Gold Ord ShsUSD0.92-0.04-4.040.931.010.910.99
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 ShsUSD72.17+1.64+2.3372.28114.6869.6372.69
Twenty One Capital Ord Shs.USD5.850+0.210+3.725.3405.8505.7205.940
TWILIO INCUSD212.52-13.47-5.96211.12213.60212.01227.50
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD303.74-8.33-2.67301.00379.92301.16308.85
Tyson Foods Ord Shs Class .USD56.96-1.77-3.0155.2164.5356.7058.59
Uber Technologies Ord Shs .USD70.10-0.61-0.8670.3470.7669.9770.94
Ubiquiti Ord ShsUSD571.80+4.47+0.79575.00645.87565.33590.23
UBSGROUPUSD47.30+0.29+0.6148.3648.4147.1947.63
UDR AktieUSD38.61-0.59-1.5137.1239.1438.5839.35
UGI ORDUSD34.70-0.15-0.4334.5334.9334.5435.09
UiPath Inc.USD11.16-0.08-0.7111.1711.2210.9011.25
UL Solutions Ord Shs Class.USD97.01+0.20+0.2183.46109.5196.3499.15
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.67+0.11+1.895.565.765.455.77
Unifirst Ord ShsUSD264.27-5.65-2.09105.72418.18263.74271.62
Unilever ADR Reptg 1 Ord S.USD56.10-0.62-1.0956.5856.6055.7556.30
UNION PACIFIC (UNP)USD268.66-3.66-1.34268.00270.28268.39274.00
Unisys Ord ShsUSD3.97-0.10-2.463.635.423.954.11
UNITED MICROELECTRONUSD19.98+0.28+1.4220.3220.5019.6520.58
United Natural Foods Inc.USD51.69-3.83-6.9046.8956.0151.0557.02
United Parcel ServiceUSD107.72-0.82-0.76107.72108.20107.62109.36
United Rentals Ord ShsUSD1 083.92+16.15+1.511 085.141 094.001 062.241 093.97
United States AntimonyUSD7.8100+0.1000+1.307.89008.10007.72508.0700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD406.68+7.21+1.80405.30406.24394.99408.71
Unity Software Ord ShsUSD28.79-0.38-1.3028.7028.9428.7429.89
Universal Corp.USD52.74-1.02-1.9052.5053.1152.7454.22
Universal Health Realty In.USD39.10-2.10-5.1038.9339.3838.4240.87
Universal Health Services .USD142.82-2.15-1.48140.00163.36140.08145.43
Universal Security Instrum.USD6.52-0.14-2.102.597.336.296.80
Unum Ord ShsUSD87.01+0.17+0.2086.7687.8986.0187.81
Unusual Machines IncUSD25.7100-0.9900-3.7126.020026.500024.764127.8300
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.63+0.01+0.621.651.831.631.72
URANIUM ENERGY ORDUSD12.61-0.05-0.3612.8612.9812.6013.29
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD55.34-0.36-0.6454.9056.1055.1856.11
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.91+0.06+0.2227.0144.2627.7228.43
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.57-0.02-0.772.342.912.472.66
V2X Inc.USD84.7200-0.2200-0.2675.8300134.670084.660087.5700
VAALCO ENERGY ORDUSD5.54+0.25+4.735.405.755.425.59
Valaris Ord ShsUSD91.42+2.88+3.2558.05124.7190.0892.58
VALE ADR REPTG ONE ORDUSD14.98-0.25-1.6615.0015.4214.8715.20
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.28+2.46+0.96251.68286.26254.89264.01
Valhi Ord ShsUSD14.04-0.15-1.0610.5216.1713.9314.21
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 ORDUSD167.21-5.40-3.13163.00167.00166.94172.55
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD79.62-2.40-2.9379.2380.1678.8582.10
Venture Global IncUSD12.83+0.03+0.2612.6812.9012.8013.26
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD90.4100-1.2800-1.4087.4500105.000090.180096.9800
Veralto Ord ShsUSD84.93-1.13-1.3174.9999.8684.7286.30
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.44+0.07+0.1445.4546.0045.1045.83
Vermilion Energy Ord ShsUSD11.63+0.29+2.5611.5012.5011.4711.71
Versigent Ord ShsUSD49.1100+1.7100+3.6136.580049.070047.760049.6600
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.17+0.01+0.232.152.202.142.24
Vertiv Holdings CoUSD300.80+0.29+0.10303.20305.00300.22310.61
VF Ord ShsUSD16.62+0.03+0.1514.8918.1916.2316.69
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.39-0.47-1.6927.3027.5827.3227.86
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.71+0.18+1.2913.0314.8713.6013.93
Virgin Galactic Holdings I.USD4.17-0.21-4.794.234.264.124.56
Virtus AllianzGI Artificia.USD26.39+0.12+0.4424.3327.0026.2926.69
Virtus AllianzGI Diversifi.USD27.09+0.19+0.6924.9929.5726.9527.88
Virtus AllianzGI Equity & .USD26.42+0.02+0.0824.3327.6526.4226.99
Visa Inc.USD319.70-3.87-1.20319.81320.30318.43323.92
Vishay Intertechnology Ord.USD57.22+0.02+0.0462.0763.0054.5659.77
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD146.89-1.88-1.26148.01148.38146.38149.30
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.8550+0.2350+1.3317.580019.530017.750018.1200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.4250+0.0650+1.933.11004.34003.40003.5500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.39-0.41-22.631.281.511.351.56
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD36.20+0.99+2.8036.2136.5635.3836.29
Voyager Technologies Ord S.USD42.3700+0.8200+1.9743.080046.500041.990044.4300
Vulcan Materials AktieUSD270.10-11.28-4.01270.25273.21269.53280.70
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.96-0.53-0.7173.5974.4673.6075.14
W&T Offshore Inc.USD3.95+0.25+6.623.504.363.803.97
Wal-Mart Stores Inc.USD119.83+0.95+0.80119.48119.74118.15120.18
Walker & Dunlop Ord ShsUSD51.84+0.59+1.1551.8152.4151.0452.78
Wallbox Ord Shs Class AUSD2.84-0.01-0.352.293.742.782.90
Washington Prime Group Ord.USD--
Waste Connection USD153.71-1.52-0.98127.12222.20153.68156.41
Waste Management Ord ShsUSD216.13-4.27-1.94215.50217.63215.87220.90
Water Corp Ord ShsUSD363.25-2.11-0.58363.38368.02362.86377.51
Wayfair Ord Shs Class AUSD67.16-1.19-1.7465.0068.8766.7569.85
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD111.26-1.69-1.50110.71112.01111.20113.17
Wells Fargo & Co.USD80.95-0.99-1.2179.9981.1580.8382.54
WELLTOWER ORDUSD199.94-6.99-3.38199.02200.00198.97208.24
WESCO International Inc.USD353.21-1.10-0.31310.93401.68351.74361.76
West Fraser Timber Ord ShsUSD64.81-1.19-1.8064.9465.5764.3665.62
West Pharmaceutical Servic.USD319.71+5.21+1.66319.79323.87315.24322.59
Western Alliance Ord ShsUSD80.01-0.14-0.1779.6180.8179.8781.29
Western Copper and Gold Co.USD2.48-0.01-0.202.413.072.462.61
WESTERN UNION ORDUSD7.36-0.13-1.677.298.087.257.47
WESTINGHOUSE AI (WAB)USD259.58-0.82-0.31259.89262.74259.23265.18
Westlake Chemical Partners.USD23.44+0.30+1.3017.0924.0022.9423.55
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.97-0.30-1.747.5518.2616.6717.44
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD147.51-0.70-0.47131.69149.32144.86150.70
WeyerhaeuSer REITUSD24.08-0.41-1.6524.0524.3124.0524.48
Wheaton Precious Metals Ak.USD114.85-1.38-1.19114.50127.10114.49117.50
Wheels Up Experience Ord S.USD7.24+0.04+0.566.1510.807.147.52
WHIRLPOOL ORDUSD39.56+0.09+0.2339.6940.0338.7040.04
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.58-0.39-0.5462.9174.2871.2272.57
Williams Sonoma Ord ShsUSD202.49-2.49-1.21202.86204.91201.64208.30
Winnebago Industries Ord S.USD27.95+0.25+0.9027.9944.7327.6328.32
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD55.36+0.30+0.5458.0158.3953.8060.80
Wolverine World Wide Ord S.USD16.82+0.92+5.7515.1918.7715.9017.00
Woodside PetroleumUSD21.69+0.36+1.6618.7624.5221.5021.75
Woori Financial Group Inc.USD58.07-2.50-4.1353.3775.8757.4358.76
Workiva Inc.USD48.34-0.80-1.6248.0748.5447.7648.86
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.85+0.54+0.9457.9058.4156.4358.62
Worthington Steel Ord ShsUSD41.59+0.07+0.1741.6241.9841.3142.77
WPP ADR Representing 5 Ord.USD17.45-0.25-1.4118.3518.3917.3817.68
WR Berkley Ord ShsUSD66.75-1.82-2.6566.2967.4166.7268.11
WW Grainger Ord ShsUSD1 304.91+4.90+0.381 300.661 317.611 288.651 309.16
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.25+0.18+1.0016.7919.7118.0818.33
XCEL ENERGY ORDUSD77.62-1.42-1.8077.2478.1577.4279.88
Xerox Holdings Ord ShsUSD3.55+0.23+6.933.303.863.343.64
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.USD15.83-0.12-0.7515.6415.7415.8216.31
XPO Logistics Ord ShsUSD224.92+5.98+2.73225.07230.00219.10227.85
Xylem IncUSD109.51-0.43-0.39109.63110.61109.17111.10
Yalla Group Ltd. - ADRUSD5.33+0.04+0.764.286.075.265.40
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.68+0.31+0.6547.7648.2446.6848.88
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD28.9800-0.1600-0.5528.000030.000028.600030.9900
YPF Sociedad Anonima ADR E.USD53.53+0.03+0.0648.9662.9553.5054.79
Yum China Holdings Inc.USD42.33-0.55-1.2842.2146.1042.3243.12
Yum! Brands Inc.USD147.35-3.52-2.33145.00155.00147.16150.70
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD6.15-0.04-0.655.606.306.076.56
Zeta Global Holdings CorpUSD21.7450-0.2750-1.2521.770021.870021.410022.1700
ZIM Integrated Shipping Se.USD25.55+0.31+1.2324.5125.5025.0925.73
ZIMMER HOLDINGS INCUSD87.30-0.03-0.0377.6196.3386.7488.35
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.21+0.03+0.791.824.773.163.33
Zoetis Ord Shs Class AUSD78.82-0.62-0.7878.6078.8977.7079.67
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.10-0.18-0.8120.0324.6422.0922.42
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy meglepetést hozott a májusi inflációs adat

SZTORI
Nyeste Orsolya  2026. június 9.
Nagy meglepetést hozott a májusi inflációs adat
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.41-0.05HUF
USDHUF307.86-0.21HUF
OTP40 760+0.97HUF
MOL3 922-0.36HUF
RICHTER12 230+0.74HUF
MTELEKOM2 690+1.51HUF
ERSTE BANK AG103.10+2.18EUR
BUX134 755.76+0.78
DAX24 717.41+0.41EUR

TermékUtolsó árVált.%Deviza 
BUX134 755.76+0.78
DAX24 717.41+0.41EUR
ATX6 067.89+1.03

TermékUtolsó árVált.%Deviza 
OTP40 760+0.97HUF
MOL3 922-0.36HUF
RICHTER12 230+0.74HUF
MTELEKOM2 690+1.51HUF
4IG2 180+2.06HUF
VIENNA INSURANCE GRP.21 200.0000-5.78HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.41-0.05HUF
CHFHUF386.39-0.14HUF
USDHUF307.86-0.21HUF
EURUSD1.1547+0.10USD
EURCHF0.9199-0.03CHF
EURGBP0.8631-0.17GBP

TermékUtolsó árVált.%Deviza 
EBCBKTL6583+40.68HUF
EBEURUSDTL5357+17.54HUF
EBCBKTL64150+15.38HUF
EBOTPTL1211951-21.11HUF
EBUSDHUFTL5730-21.05HUF
EBWTIOTL1422416-20.40HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.693.16-0.01EUR
ISHARES CORE MSCI WORLD UC.122.69+0.06EUR
Vanguard FTSE All-World UC.161.98+0.26EUR
BTCetc Bitcoin Exchange Tr.48.20-1.61EUR
iShares NASDAQ 100 UCITS E.1 474.40+0.29EUR

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

EURUSD: megállt a dollár erősödése

A nemzetközi devizapiacon az erős kockázatkerülés a tegnapi nap folyamán valamelyest alábbhagyott, így a dollár erősödése is...

2026. június 9.

Átmeneti volt tegnap a forint gyengülése

A hazai piacon tegnap a hétvégi háborús hírek nyomán...

2026. június 9.

Most éppen lefelé tart az olajár

Izrael és Irán megállapodott a támadások átmeneti...

2026. június 9.

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

Hatezer vagy hatvanezer?

Komoly állítást fogalmazott meg az Integritás Hatóság vezetője. Szerinte az elmúlt 16 évben hatvanezer milliárd forint párolgott el a rendszerből....

2026. június 8.
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.

Chart

OTP: Mozgóátlagok alá esett

CHART

Az elmúlt napokban enyhe csökkenés jellemezte az OTP árfolyamát, melynek hatására a...

2026. június 8.

MOL: Időt nyert

CHART

A MOL hivatalos engedélyt kapott az OFAC-tól arra, hogy a szombaton lejárt határidő helyett 2026. június 16-ig...

2026. június 8.

Richter: Nyomás alatt

CHART

A múlt heti osztalékszelvény-vágás óta az eladók vannak túlsúlyban a Richter...

2026. június 8.

MTel: Csúcsról fordult

CHART

Múlt hét kedden új történelmi csúcsra ugrott az MTel, ahonnan azonban lefordult az árfolyam. A...

2026. június 8.

BUX: Megtarthatják a mozgóátlagok

CHART

A rövidtávú, 20 és 30 napos mozgóátlagok jelenthetnek támaszt a BUX index számára,...

2026. június 8.

S&P 500: Izgalmas napok

CHART

A hét elején tovább menetelt az S&P 500, és új történelmi csúcsra emelkedett. Ezen a...

2026. június 5.

Elemzés

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Agrár sarok

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.
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.

Sztori

EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
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.

Videó

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.
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.

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.

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