Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.00+0.03+0.842.993.002.913.04
3M Co.USD160.50+3.92+2.50160.47160.57157.00163.02
A K A BRANDS HOLDING ORDUSD11.04+0.01+0.1010.6511.2910.7911.87
A.O. Smith AktieUSD59.93-0.94-1.5459.9159.9459.8961.18
A10 Networks Inc.USD36.50-1.14-3.0436.4836.5236.0238.05
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.93+0.60+0.6888.9188.9587.6489.88
ABBVIE ORDUSD246.61+3.56+1.47246.56246.65243.07247.75
ABERCROMBIE AND FITCH CL A.USD97.34+4.47+4.8197.2097.3692.3998.47
Abundia Global Impact Grou.USD1.030-0.030-2.830.9951.0601.0201.055
ACCENTURE CL A ORDUSD137.35+2.79+2.07137.27137.41135.93139.54
ACTINIUM PHARMACEUTICALS I.USD0.91+0.02+1.700.890.930.900.92
ADC Therapeutics Ord ShsUSD1.27+0.04+2.851.261.271.211.27
ADECOAGRO ORDUSD10.23-0.22-2.0610.2010.2410.1410.52
Adient PlcUSD20.0400+0.7800+4.0520.030020.060019.510020.1500
ADT Ord ShsUSD6.78+0.05+0.706.776.786.766.93
Advance Auto Parts AktieUSD53.15-2.26-4.0853.1653.1952.8156.35
ADVANSIX ORDUSD20.61-0.42-2.0020.6320.6820.4621.09
Aegon ADRUSD9.08+0.23+2.579.079.088.939.09
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.80-0.01-0.0314.7914.8014.7814.82
Aeva Technologies Ord ShsUSD19.01-0.81-4.0918.9119.0017.9320.69
AEVEX Ord Shs Class AUSD17.76+1.15+6.9217.6717.7617.1818.19
AFLAC ORDUSD121.68-0.37-0.30121.66121.68120.55122.55
AG Mortgage Investment Tru.USD7.74+0.03+0.327.737.747.737.82
AGCO ORDUSD114.80+0.66+0.58114.75114.91113.14115.33
AgEagle Aerial Systems Inc.USD0.80+0.01+0.710.790.800.780.81
AGILENT TECHNOLOGIES ORDUSD134.80-0.41-0.30134.71134.81133.91136.91
agilon health Ord ShsUSD124.00+1.39+1.13123.73124.82115.00124.55
Agnico Eagle Mines LimitedUSD142.86-1.55-1.07142.80142.92139.91144.74
Agree Realty REIT Ord ShsUSD78.20+0.21+0.2678.1578.2278.0979.01
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD293.45-5.96-1.99293.38293.51293.22299.55
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.51-0.65-0.40162.45163.46161.56164.68
Alamos Gold Ord Shs Class .USD29.18-0.20-0.6629.1729.1928.5229.68
ALASKA AIR GROUP ORDUSD48.23+1.36+2.9048.2148.2546.5848.44
Albany International Ord S.USD73.99+0.26+0.3573.8174.0473.5774.96
ALBEMARLE ORDUSD124.25-4.51-3.50124.15124.28122.09127.87
Albertsons Companies IncUSD14.69+0.08+0.5114.6814.6914.5314.93
Alcoa Ord ShsUSD48.59-0.48-0.9748.5848.5947.2549.52
ALCON AGUSD68.45+1.59+2.3768.4468.4567.1868.80
Alexandria Real Estate Equ.USD48.85+1.35+2.8448.8148.8647.7449.45
Algonquin Power Utilities .USD5.81+0.01+0.095.805.815.805.85
Alibaba Group Holding Ltd.USD118.77+6.45+5.74118.76118.79117.15121.21
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD192.61+3.17+1.67192.42192.74188.13192.90
Allegion Ord ShsUSD135.78-0.73-0.53135.65135.78134.87136.72
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 ShsUSD22.05-0.55-2.4322.0322.0821.2522.58
Allison Transmission Holdi.USD113.82-1.24-1.08113.75113.86112.03115.44
Allstate Corp.USD239.98-10.37-4.14239.87240.09236.24243.84
ALLY FINANCIAL ORDUSD46.27+0.92+2.0246.2546.2745.5946.73
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD152.27-1.67-1.08151.51153.01150.29156.88
ALPHA PRO TECH ORDUSD5.09-0.03-0.595.055.155.035.19
Alpine Income Property Tru.USD20.68+0.07+0.3420.6520.7420.6821.19
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD28.12+0.32+1.1528.0828.3526.4428.12
Altria Group Inc.USD70.77+0.61+0.8670.7570.7769.8771.43
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.70+0.09+2.493.693.713.603.83
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.03-0.06-1.943.033.043.013.07
Ambow Education American D.USD2.18-0.02-0.912.092.292.182.20
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.06+0.10+5.102.052.062.002.14
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.24+0.46+1.0843.2443.2542.9543.82
Amentum Holdings Ord ShsUSD20.85+0.36+1.7620.8320.8520.5621.34
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.88-1.08-0.95111.87111.90111.41113.30
AmerescoUSD25.01+0.01+0.0224.9625.1524.3625.76
AMERICA MOVIL ADR REP 20 S.USD26.30+0.12+0.4426.2926.3125.9126.33
American Assets Trust REIT.USD25.58+0.40+1.5925.5725.6125.3425.67
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.38+1.23+7.6217.3717.3816.2117.49
AMERICAN ELECTRIC POWER OR.USD133.30-1.64-1.22133.25133.28132.96135.00
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD360.56+5.50+1.55360.54360.64357.05362.66
AMERICAN FINANCIAL GROUP O.USD138.41-1.86-1.33138.34138.42137.07139.73
American Homes 4 Rent REIT.USD33.56-0.31-0.9033.5633.5733.5534.09
American International Gro.USD76.81-2.20-2.7876.8076.8276.6378.11
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD84.86-0.15-0.1884.8084.9384.3485.63
AMERICAN TOWER CORP.USD168.81-0.03-0.01168.67168.83167.79171.30
AMERICAN WATER WORKS ORDUSD130.25-1.32-1.00130.16130.26130.18132.51
American Well Corp.USD11.04+0.16+1.4711.0011.1310.6111.36
AMERICAS GOLD AND SILVER O.USD4.04-0.16-3.814.044.053.884.24
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD530.23+11.63+2.24530.14530.60516.42533.04
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD158.16-0.21-0.13158.15158.28154.14160.67
Amprius Technologies Ord S.USD11.36+0.24+2.1111.3511.3610.9511.60
AMTD Digital 5 American De.USD1.65+0.03+1.851.641.651.601.68
ANGLOGOLD ORDUSD79.78-0.56-0.7079.7479.8077.4380.51
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.92+0.55+0.6979.9079.9278.9479.97
Annaly Capital Management .USD23.35+0.34+1.4623.3423.3523.1023.46
Annovis Bio Ord ShsUSD1.77+0.06+3.221.761.771.711.83
Antero Midstream Ord ShsUSD22.51-0.25-1.1122.5022.5122.4823.13
Antero Resources Aktie USD33.51-0.41-1.2133.5133.5233.2734.28
Aon Ord Shs Class AUSD356.01-2.88-0.80355.81356.02350.46360.29
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.75-0.04-1.262.742.752.742.81
APOLLO COMMERCIAL REAL EST.USD10.73+0.12+1.0810.7210.7310.5610.76
Apollo Global Management O.USD121.71+1.78+1.48121.64121.74121.35124.59
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.80+0.12+0.7316.8016.8116.6916.95
Applied Industrial Technol.USD326.5-1.0-0.31326.5327.0321.8327.1
Aptiv Ord ShsUSD58.94+0.88+1.5258.9258.9758.1159.17
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.14+0.14+2.805.135.145.045.16
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD67.70+0.71+1.0667.7067.7166.4168.10
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.84-0.01-0.134.844.854.715.06
Archer Daniels Midland Akt.USD82.09-0.19-0.2382.0982.1381.4682.65
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD27.85-0.48-1.6927.8327.8827.6928.27
Ares Commercial Real Estat.USD4.64+0.18+3.924.634.644.494.68
ARGAN ORDUSD610.09-10.65-1.72609.90612.00587.09625.95
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.34-0.20-1.3414.3614.3713.9514.69
ARISTA NETWORKS INC. USD171.72-10.85-5.94171.70171.79166.50186.15
Arlo Technologies Ord ShsUSD12.81-0.38-2.8812.8012.8212.7713.39
ARMOUR Residential REIT Or.USD17.51+0.64+3.7617.5017.5116.9617.60
ARROW ELECTRONICS ORD SHSUSD205.16-1.34-0.65205.03205.31201.80208.88
ARTHUR J GALLAGHER ORDUSD248.90-4.94-1.94248.84248.95247.99255.61
Artisan Partners Asset Man.USD39.25+0.89+2.3239.2439.2639.0140.50
Asana IncUSD7.44-0.03-0.347.437.447.427.83
ASE Industrial Holdings Co.USD40.58+0.22+0.5540.5740.5839.0541.97
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.23+0.04+1.103.153.263.183.23
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.27-0.01-0.095.265.275.135.48
ASSURANT ORDUSD273.48-3.50-1.26273.50273.77271.75276.04
ASTRAZENECAUSD168.38+3.88+2.36168.30168.38166.21169.58
At Home Group Inc.USD--
AT&T Inc. USD21.40+0.12+0.5421.3921.4021.2521.71
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD73.91+0.33+0.4473.7173.9072.7974.70
Atlas Crest Investment Ord.USD10.29-0.55-5.0310.2910.3010.2910.84
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD176.44-2.01-1.13176.35176.48175.90178.22
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.USD21.65+0.79+3.7921.6521.7321.0021.85
AUTOZONE ORDUSD2 999.70-32.37-1.072 999.043 002.842 944.523 059.91
AVALONBAY COMMUNITIES REITUSD191.16-0.59-0.31191.11191.21191.11193.59
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.28-0.01-0.0911.2711.2811.1211.47
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.25+0.09+0.06157.15157.37156.48159.00
Avient Ord ShsUSD35.96+0.15+0.4035.9335.9835.7636.50
AVINO SILVER AND GOLD MINE.USD5.97-0.02-0.255.965.975.696.08
Avista Ord ShsUSD41.60-0.22-0.5341.5841.6141.4442.32
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD4.23-0.12-2.764.204.394.154.71
Axalta Coating Systems Ord.USD32.17+0.05+0.1632.1532.1831.9432.52
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD99.09+1.32+1.3598.8399.0197.8499.80
Azul SAUSD8.72+0.25+2.958.648.858.638.84
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.80+0.01+0.253.793.803.793.86
B2GOLD ORDUSD3.80+0.01+0.133.793.803.723.85
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD142.7+1.2+0.84142.4143.0140.0143.0
Baker Hughes Co.USD56.67-1.11-1.9156.6756.6855.9558.06
Bakkt Holdings IncUSD8.46+0.26+3.178.418.478.238.65
BALL ORDUSD--
Banc of California Inc.USD20.92+0.33+1.5820.9120.9220.5320.94
Banco BBVA Argentina ADRUSD20.54+0.49+2.4420.4420.6820.0520.62
BANCO BILBAO VIZCAYA ARGEN.USD25.47-0.20-0.7925.4625.4725.2025.59
Banco BradescoUSD3.63-+0.013.633.643.603.64
Banco Macro ADR Representi.USD96.07+3.91+4.2494.7196.2492.3396.26
BANCO SANTANDER BRASIL ADR.USD5.40+0.01+0.095.395.405.325.41
BANCO SANTANDER CENTRAL HI.USD13.83+0.20+1.4313.8213.8313.6513.84
Bank Amer DS Repstg 1 1000.USD16.90-0.05-0.2916.8616.9216.8416.96
Bank of AmericaUSD61.47+0.85+1.4061.4761.4861.1162.03
Bank of Hawaii Ord ShsUSD84.07+1.99+2.4284.0484.1482.2184.26
BANK OF MONTREAL ORDUSD183.06+2.20+1.21183.01183.10181.38183.07
Bank of Nova ScotiaUSD89.89+0.90+1.0189.8889.9089.1289.94
Bank of NT Butterfield & S.USD61.64+1.06+1.7561.5161.7160.5961.70
BARCLAYS ADR REP 4 ORDUSD28.39+0.86+3.1128.3828.3927.9428.39
BARK Ord ShsUSD9.56+0.30+3.249.369.619.259.56
BARRICK GOLD ORDUSD39.53+0.46+1.1839.4939.6238.6839.69
BARRICK GOLD ORDUSD11.05-0.09-0.8111.0411.0910.7011.41
BARRICK MINING ORDUSD36.11-0.38-1.0436.1036.1135.2736.78
Bath And Body Works Ord Sh.USD20.73+0.69+3.4420.7220.7319.9720.91
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.82+0.07+1.474.814.834.794.90
Bausch Lomb Ord ShsUSD16.22+0.26+1.6316.2116.2215.9616.41
BAXTER INTL ORDUSD22.23+0.43+1.9722.2222.2321.8222.45
BAYTEX ENERGY ORDUSD4.10-0.15-3.424.094.104.014.27
BCE Ord ShsUSD21.68+0.48+2.2621.6721.6821.1721.84
Beazer Homes USA Inc.USD32.73+0.16+0.4932.6832.7832.5033.27
BECTON DICKINSNUSD155.30+4.65+3.09155.21155.31150.61156.87
Berkshire Hathaway Inc. BUSD490.01-1.08-0.22490.00490.14487.58492.71
BERKSHIRE HATHWAY CL A ORDUSD734 650.01-2 349.99-0.32--734 170.43736 243.88
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD85.57+1.59+1.8985.5385.5983.8186.35
Beta Technologies Ord Shs .USD18.5000+0.2900+1.5918.500018.540018.070018.9700
BHP Billiton LimitedUSD85.57+1.22+1.4585.5785.6084.4386.33
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.17+0.07+2.263.173.183.103.28
Bill com Holdings Ord ShsUSD44.22+2.85+6.8944.1944.2242.1445.00
Bio Rad Laboratories Inc.USD295.99-2.35-0.79295.71295.91295.50301.71
BIOHAVEN ORDUSD14.87-0.07-0.4714.8514.8714.5815.00
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.32-1.05-2.3643.2743.3543.2044.88
BitGo Holdings Ord Shs Cla.USD5.18-0.01-0.195.165.195.015.41
BitMine Immersion Technolo.USD15.9801-0.3099-1.9015.980015.990015.685016.9400
Black Hills Corp.USD74.94-0.60-0.7974.9174.9774.6075.64
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.18-0.15-1.0214.1714.2414.1414.42
BLACKBERRY ORDUSD10.68-0.33-3.0010.6710.6810.3911.20
BlackRock Ord ShsUSD1 085.81+60.37+5.891 085.001 086.551 078.001 109.99
BLACKSKY TECHNOLOGY CL A O.USD24.98-0.70-2.7124.9025.0524.3926.66
Blackstone Group Ord Shs C.USD126.75+2.19+1.76126.69126.82126.75130.63
Blackstone Mortgage Trust .USD17.27+0.17+0.9917.2617.2816.9417.33
Blend Labs Ord Shs Class AUSD1.68-0.11-5.901.671.681.671.83
Block IncUSD81.49+1.50+1.8781.4681.4976.4184.08
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD231.35-12.05-4.95230.75231.45217.76244.49
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.14+0.15+1.3611.1311.1411.0511.27
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.74+0.12+1.209.739.749.7210.04
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD219.38+2.27+1.04219.29219.42217.26221.93
Boise Cascade Ord ShsUSD76.45+2.36+3.1976.2876.4574.2078.20
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.22-0.04-3.171.211.251.201.26
Boot Barn Holdings Ord ShsUSD156.50+0.80+0.51156.16156.69154.97159.44
Booz Allen Hamilton Holdin.USD64.35+0.79+1.2464.2264.3363.2365.56
BORGWARNER INC (BWA)USD64.32+0.28+0.4364.2964.3463.3664.81
Borr Drilling Ltd.USD4.30-0.13-2.834.294.304.214.48
Boston Beer Company Inc.USD172.14+3.39+2.01171.59172.37167.71174.86
Boston Omaha Ord Shs Class.USD14.18+0.08+0.5714.1714.2114.0214.23
BOSTON PPTY STKUSD68.98+1.26+1.8668.9669.0068.1869.51
BOSTON SCIENTIFIC DL-01USD43.29+0.66+1.5543.2843.3042.2043.61
BOX CL A ORDUSD30.50+0.50+1.6730.5030.5230.3331.30
BOYD GAMING ORDUSD87.95+1.86+2.1687.9588.0186.3688.26
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.14-0.27-0.6441.1341.1440.9541.63
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.04-0.05-2.162.032.042.032.10
Brandywine Realty Trust RE.USD3.17+0.06+1.933.163.173.143.23
Brasilagro - Cia Bras de P.USD3.69-0.03-0.673.683.763.693.73
BRASKEM ADR REP 2 CL A PRFUSD2.53-0.14-5.242.532.542.512.68
BRC Ord Shs Class AUSD1.170+0.005+0.431.1701.1801.1701.200
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.USD5.45+0.10+1.875.455.465.385.47
Brinker International Inc.USD183.82-1.51-0.81183.48184.18182.93188.33
Bristol-Myers Squibb Co.USD58.34+1.39+2.4458.3358.3457.0559.19
BRITISH AMERICAN TOBACCO A.USD59.21+1.01+1.7459.2159.2258.4559.59
Brixmor Property Group REI.USD31.47-0.17-0.5431.4531.4731.3131.92
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD147.35+1.33+0.91147.27147.52147.10151.11
Brookfield Asset Managemen.USD49.25+1.73+3.6349.2449.2647.9149.29
Brookfield Infrastructure .USD40.47+0.76+1.9140.4440.5040.1041.00
Brookfield Infrastructure .USD38.77+0.62+1.6338.7138.8038.2839.03
Brookfield Ord Shs Class AUSD44.75+1.09+2.5044.7444.7643.9245.08
Brookfield Renewable CorpUSD35.10+0.57+1.6435.0735.1034.8135.45
Brookfield Renewable Partn.USD32.64+0.53+1.6432.6032.6532.1632.86
Brooklyn ImmunoTherapeutic.USD8.36-0.12-1.458.358.378.278.48
Brooks Automation Ord ShsUSD--
Brown & BrownUSD67.21-1.29-1.8867.1967.2366.9668.76
BROWN FORMAN CL B ORDUSD25.08-0.02-0.0825.0725.1024.9825.27
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.04+0.01+0.0331.0131.0730.1031.19
Build A Bear Workshop Ord .USD34.38+1.47+4.4734.3634.4032.9734.86
Builders FirstSource Ord S.USD75.20+0.04+0.0575.0775.2774.5577.02
Bullish Ord ShsUSD24.87+0.02+0.0824.8324.9024.5825.69
Bunge Global Ord ShsUSD115.54-1.09-0.93115.52115.66114.64116.91
Butterfly Network Ord Shs .USD7.46-0.29-3.747.457.477.267.86
BWX Technologies Ord ShsUSD178.42-1.42-0.79178.33178.52174.99183.46
C3 ai Ord Shs Class AUSD9.28+0.13+1.379.269.279.159.63
Cadre Holdings Ord ShsUSD29.21+0.83+2.9229.1829.2528.4029.50
CAE Ord ShsUSD24.50-0.42-1.6924.4824.5123.8624.59
Caledonia Mining Ord ShsUSD17.35+0.30+1.7317.3517.3717.0017.40
California Water Service G.USD49.88-0.13-0.2649.8849.9449.7550.56
CALIX NETWORKS ORDUSD39.32+0.26+0.6739.1939.3738.3339.75
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD111.98-1.00-0.89111.95111.98111.86113.70
CAMECO CORP.USD91.21-0.36-0.3991.1991.2689.3293.19
CAMECO CORP.USD79.76+0.67+0.8579.3679.6079.7680.24
CAMECO CORP.USD2.40-0.01-0.412.402.412.402.41
Campbell Soup Ord ShsUSD21.80-0.30-1.3621.7921.8021.5522.42
Camping World Holdings Ord.USD6.54+0.36+5.836.536.546.206.62
Canadian Imperial Bank of .USD120.24+1.67+1.41120.25120.28118.73120.24
Canadian National Railway .USD124.45-0.34-0.27124.44124.49123.16124.92
Canadian Pacific Kansas Ci.USD90.67-0.69-0.7590.6490.6790.0891.61
Cango American Depositary .USD0.20-+0.100.200.210.200.21
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD208.27+2.98+1.45208.17208.31205.56209.75
Capri Holdings Ord ShsUSD16.38-0.30-1.8016.3716.3816.2117.03
CARDINAL HEALTH ORDUSD228.62-1.50-0.65228.52228.71226.38230.23
CareTrust Reit Ord ShsUSD40.56+0.07+0.1740.5540.5640.2041.00
Carlisle Companies Ord ShsUSD343.11+4.76+1.41342.95343.26337.15344.22
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD59.38+3.65+6.5559.3859.4255.9359.64
Carnival Corp.USD26.75+0.25+0.9426.7526.7626.3827.22
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.6600+0.3700+0.9738.520038.600038.025038.8650
Carrier Global Ord ShsUSD68.49-1.27-1.8268.4668.4967.7770.28
Carters Ord ShsUSD38.52+0.52+1.3738.4138.5237.7639.66
Carvana Co.USD70.62+0.24+0.3470.6070.6569.0671.89
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.USD910.82-22.52-2.41910.41911.03890.40938.58
Cava Group Ord ShsUSD73.48+3.51+5.0173.3873.5771.7574.41
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD276.92+1.94+0.70276.78277.05273.11278.48
CBRE Group IncUSD141.50+8.37+6.28141.42141.54133.34143.24
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD42.57-0.06-0.1342.5642.5742.2943.06
Celanese Ord ShsUSD46.99-0.77-1.6046.9547.0246.7348.27
Celestica Ord ShsUSD336.57-8.46-2.45335.75336.78322.50350.90
CEMEX ADRUSD13.11+0.31+2.4213.1113.1212.7713.16
Cenovus Energy AktieUSD27.16-0.35-1.2727.1727.1826.9327.75
Centene Ord ShsUSD66.94-1.78-2.5966.9266.9763.2067.19
CenterPoint Energy Ord ShsUSD43.18-0.58-1.3343.1743.1842.9344.06
Centerra Gold Ord ShsUSD15.92-0.10-0.6215.9115.9215.3516.06
Central Puerto SAUSD15.05+0.18+1.2114.7415.1414.7415.11
CENTRUS ENERGY CL A ORDUSD154.56-4.82-3.02154.39154.72149.27161.21
Century Communities Inc.USD66.46+1.18+1.8166.3966.6465.4167.63
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD116.24-2.96-2.48116.18116.33113.91119.72
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.02-0.28-4.446.046.055.826.53
Charles Schwab DS Each Rep.USD17.35-0.05-0.3117.2917.4517.3317.43
CHARLES SCHWAB ORDUSD103.00+1.90+1.88102.99103.01101.34103.39
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.95+0.04+0.02209.94209.95209.94209.96
Chatham Lodging Trust REIT.USD13.30+0.04+0.3013.3013.3313.2913.61
CHEGG INC.USD0.83+0.01+0.900.830.850.820.86
Chemed Corp.USD494.42+2.53+0.51494.09495.13481.31497.25
CHEMOURS ORDUSD18.32-0.31-1.6618.3018.3318.0919.22
CHENIERE ENERGY ORDUSD255.10-9.93-3.75254.95255.40254.16263.76
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.00-1.47-2.2862.6663.6263.0064.65
Cherry Hill Mortgage Inves.USD2.32+0.02+0.652.312.342.302.36
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD180.04-1.72-0.95180.07180.11178.58182.40
Chewy Inc.USD21.28+0.93+4.5721.2621.2820.6821.78
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.59+0.18+7.472.542.732.342.60
China Yuchai International.USD45.80+0.35+0.7745.6245.8144.2545.80
Chipotle Mexican Grill Inc.USD36.00-0.44-1.1935.9936.0035.7636.67
ChowChow Cloud Internation.USD0.3648-0.0116-3.080.35130.37470.35110.3759
Chubb Ord ShsUSD338.31-7.92-2.29338.34338.47334.04341.43
Church And Dwight Ord ShsUSD97.00+1.59+1.6796.9697.0595.0097.56
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.03-+0.111.031.041.001.04
CIENA CORP.USD423.00-23.93-5.35421.98423.51404.40450.29
Cigna Corp.USD300.68-2.67-0.88300.46300.70291.52304.83
Cinemark Holdings Ord ShsUSD29.94+0.57+1.9229.9329.9429.2730.19
CION Investment Ord ShsUSD6.510+0.090+1.406.5106.5206.5006.640
Circle Internet Group Ord .USD65.24+2.02+3.2065.2165.2763.2566.85
Citigroup Inc.USD134.33+1.06+0.80134.34134.37131.80135.01
Citizens Financial Group O.USD71.07+0.75+1.0771.0371.0670.3571.22
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD303.13-2.03-0.67303.00303.35301.85305.90
Clear Secure Inc.USD54.46+0.92+1.7254.4854.5252.7654.56
CLEARSIGN COMBUSTION ORDUSD3.67-0.05-1.213.643.693.603.72
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD34.43-0.02-0.0634.4134.4434.2335.29
Cleveland Cliffs Ord ShsUSD9.77-0.03-0.269.769.779.569.97
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.890+0.020+0.702.8502.9002.8702.941
CLOROX ORDUSD97.63+2.88+3.0397.5697.6693.4098.14
Cloudera Ord ShsUSD--
Cloudflare Inc.USD273.43-8.33-2.95273.05273.74271.13290.98
CMB.TECH ORD SHSUSD15.57-0.21-1.3315.5615.5715.3415.74
CMS ENERGY ORDUSD74.28-0.80-1.0774.2774.2974.1275.30
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.82-0.04-0.824.554.884.764.87
Cnx Resources Ord ShsUSD33.30+0.93+2.8733.2833.3032.5733.49
Coca-Cola Co.USD82.90-0.19-0.2282.8982.9082.2583.24
COCA-COLA FEMSA ADR REP 10.USD102.76-0.63-0.61102.53102.78101.01103.87
COEUR D ALENE ORDUSD16.02+0.02+0.1216.0116.0215.3916.49
Cohen & Steers Quality Inc.USD12.25+0.05+0.3712.2412.2512.1112.27
Cohen and Steers Infrastru.USD27.74-0.05-0.1627.6927.8327.6127.99
Colgate PalmoliveUSD91.74+0.71+0.7891.7291.7689.5992.01
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.07+0.89+6.7514.0614.0813.2514.13
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 743.46-31.64-1.781 743.491 749.021 678.031 785.00
Commercial Metals Co.USD66.94+0.75+1.1366.9066.9566.0067.65
COMPANHIA ENERG ADR REPG O.USD2.18--0.112.172.182.152.18
Compania Cervecerias Unida.USD11.23+0.12+1.0411.1011.3711.1611.42
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.31+0.01+0.124.304.314.224.44
COMSTOCK RESOURCES ORDUSD12.81-0.17-1.2812.8112.8212.7013.05
CONAGRA FOODS ORDUSD14.08-0.08-0.5314.0714.0813.5714.44
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD43.07+1.32+3.1542.9943.1741.6943.76
ConocoPhillipsUSD110.76-1.12-1.00110.74110.77109.56112.46
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.00-0.96-0.86111.01111.04110.32112.24
CONSTELLATION BRANDS USD132.07+0.73+0.55132.00132.16131.16133.62
CONSTELLIUM SE CL A ORDUSD28.98-0.18-0.6228.9629.0028.4029.45
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD149.26+1.94+1.32148.75149.02147.01150.05
Core Laboratories Ord ShsUSD11.30-0.25-2.1611.2911.3111.0711.67
Core Scientific Tranche 1 .USD15.80+0.54+3.5415.7315.8014.8215.80
Core Scientific Tranche 2 .USD21.33-0.70-3.1822.4722.6721.3322.15
Corebridge Financial Ord S.USD31.50+0.82+2.6631.4931.5030.7631.86
CORECIVIC ORDUSD31.55+0.19+0.5931.5231.6231.0231.60
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD172.32-15.33-8.17172.20172.42167.09187.05
Corpay Ord ShsUSD363.29+7.13+2.00362.96363.66358.47371.59
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD84.01-0.90-1.0683.9984.0382.9884.51
Costamare IncUSD15.24-0.04-0.2615.2715.2915.0115.48
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.41+0.16+6.892.402.412.252.50
Coupang Ord Shs Class AUSD17.56-0.19-1.0417.5517.5617.5017.98
Coursera Ord ShsUSD5.62-0.10-1.665.615.625.585.82
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.10+0.09+0.8510.0910.1010.0210.30
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.USD105.24+1.33+1.28105.14105.24102.82106.22
Crown Castle International.USD79.61+0.56+0.7179.5779.6278.7180.76
Crown Holdings Ord ShsUSD111.68+2.18+1.99111.60111.79109.44112.27
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.11+0.98+4.2424.0524.1123.1824.27
CS Disco IncUSD4.18+0.09+2.204.174.194.104.37
CTO Realty Growth Ord ShsUSD21.67+0.06+0.2821.6621.6821.5121.81
CubeSmart REIT Ord ShsUSD40.79+0.27+0.6540.7540.7840.4941.34
Cullen Frost Bankers Ord S.USD159.30+1.92+1.22159.12159.31157.13159.54
CULP INCUSD3.85+0.06+1.583.823.893.733.89
CUMMINS ORDUSD662.21-13.33-1.97661.47662.95650.79679.13
Curbline Properties Ord Sh.USD30.44+0.12+0.4030.4330.4430.3230.78
Curtiss Wright Ord ShsUSD749.85-2.33-0.31749.14750.18737.07763.56
CVR Energy Ord ShsUSD31.87-1.71-5.0931.8631.9131.6933.40
CVS HEALTH ORDUSD106.27+0.09+0.08106.25106.28103.56107.94
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD151.68+1.69+1.13151.60151.77149.19152.53
D Wave Quantum Ord ShsUSD18.45-0.50-2.6418.4518.4617.8719.37
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.3100-0.0700-1.604.31004.32004.23004.4600
DANA HOLDING ORDUSD27.52+0.45+1.6627.5227.5427.0727.63
Danaher Ord ShsUSD200.66+1.61+0.81200.55200.78199.34202.07
Danaos Ord ShsUSD128.91-0.68-0.52128.34129.49128.00129.65
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.21+0.37+3.1312.1912.2911.8512.36
DARDEN REST STKUSD198.67+2.93+1.50198.62198.79193.35199.24
Darling Ingredients Inc.USD60.42-1.41-2.2860.4360.4860.1962.04
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD107.10+0.50+0.46106.98107.20106.47108.84
DEERE ORDUSD589.80+5.40+0.92589.60589.99576.45589.81
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.40+0.09+0.1655.3055.5054.7255.67
Dell Technologies Ord Shs .USD406.20-51.34-11.22405.58406.27391.12461.20
Delta Air Lines Inc.USD86.03+0.52+0.6086.0286.0485.3486.39
Deluxe Ord ShsUSD25.39+0.76+3.0725.3425.3824.7325.57
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.10-0.08-2.373.093.103.013.24
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.50+1.55+5.9726.8027.6025.1227.69
DEUTSCHE BANKUSD36.54+0.90+2.5136.5336.5435.9436.54
DEVON ENERGY ORDUSD42.58-0.82-1.8942.5842.5942.2043.58
DHT Holdings Ord ShsUSD18.09-0.09-0.5018.0818.0917.6318.28
DIAGEO ADR REP 4 ORDUSD82.54+1.60+1.9882.5082.5381.2882.92
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17-+0.060.150.210.170.19
DIANA SHIPPING ORDUSD2.11-0.01-0.472.112.122.072.14
Dicks Sporting Ord ShsUSD210.82-0.56-0.26210.72211.07210.25214.52
Diebold Nixdorf IncUSD85.28-0.29-0.3485.1185.3283.7986.38
Digital Realty Pref Shs Se.USD19.6900+0.0700+0.3619.680019.720019.536119.7200
Digital Realty Trust REIT .USD174.86+1.75+1.01174.71174.89171.03176.79
DigitalOcean Holdings Inc.USD117.76-8.54-6.76117.64117.96112.38129.99
DILLARDS CL A ORDUSD538.43+11.04+2.09536.05537.74519.06541.15
DINEEQUITY ORDUSD36.15+0.47+1.3036.0936.1735.4136.66
Direxion Daily Financial B.USD33.45-0.63-1.8533.4333.4533.0034.13
Direxion Daily FTSE China .USD27.40+1.44+5.5527.3927.4026.8727.76
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.39+0.05+0.3713.3813.4013.1313.45
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD49.54+1.03+2.1249.5149.5448.9350.40
Dole Ord ShsUSD14.16+0.06+0.3914.1514.1614.0514.26
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD122.49+2.35+1.96122.38122.50118.92122.83
DOMINION ENERGY ORDUSD70.86-0.45-0.6270.8770.8870.4471.51
Dominos Pizza Inc.USD313.75+3.90+1.26313.43314.03308.75317.00
Donaldson Ord ShsUSD89.15-0.58-0.6489.0589.1888.1489.79
Donnelley Financial Soluti.USD48.01+1.36+2.9047.9448.0747.0349.20
DoorDash Inc.USD191.97+4.18+2.22191.91192.02186.46194.17
Dorian LPG LTDUSD41.74+0.11+0.2641.7141.8540.5641.74
DoubleVerify Holdings Ord .USD11.80+0.20+1.6811.7911.8011.7312.03
Douglas Elliman Ord ShsUSD1.90+0.05+2.431.891.901.891.97
Douglas Emmett REIT Ord Sh.USD12.77+0.30+2.3712.7612.7712.5512.97
Dover Ord ShsUSD212.30-1.86-0.87212.11212.30208.89215.82
Dow Ord ShsUSD29.48-0.83-2.7429.4829.4929.3130.31
Doximity Ord Shs Class AUSD22.23+0.43+1.9522.2222.2322.0222.79
DR REDDYS LABORATORIES ADR.USD12.86+0.02+0.1212.8512.8612.8312.95
DRDGold LtdUSD21.06+0.33+1.5921.0221.1120.5921.06
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.70-1.56-1.05146.68146.90145.92149.53
DTE ENERGY ORDUSD147.66-1.42-0.95147.58147.70147.43149.60
Ducommun Ord ShsUSD172.85+4.10+2.43172.49172.98171.47175.03
Duke Energy Ord ShsUSD124.95-1.43-1.13124.93124.96124.92126.76
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.49+1.44+2.2565.4265.5064.0866.90
DXC Technology Co.USD9.41+0.25+2.739.409.419.319.64
Dynatrace Inc.USD45.26+0.22+0.4945.2545.2745.1146.41
Dynex Capital REIT Ord ShsUSD13.50+0.28+2.1213.4913.5013.2613.57
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.70-0.06-1.603.703.713.693.77
EastGroup Properties REIT .USD213.5+2.2+1.06213.3213.6211.2213.8
EASTMAN CHEMICALUSD67.73+0.50+0.7467.6867.7767.4768.64
Eastman Kodak Ord ShsUSD8.14+0.09+1.128.138.158.038.21
EATON ORDUSD411.14-4.39-1.06411.12411.43401.46419.00
ECOLAB ORDUSD271.07+1.32+0.49270.89271.12268.46273.16
Ecopetrol ADR Representing.USD16.10-0.06-0.3716.0916.1115.9216.24
EDISON INTERNATIONAL ORDUSD76.68+0.10+0.1376.6576.6875.8977.21
EDWARDS LIFESCIENCES ORDUSD87.68-2.41-2.6887.6687.7086.8989.76
Elanco Animal Health Inc.USD25.60+0.05+0.2025.5825.6125.3125.89
Elastic Ord ShsUSD61.94-0.39-0.6261.8762.0161.6264.64
Eldorado Gold CorporationUSD29.75+0.27+0.9229.7429.7928.6729.75
Element Solutions Ord ShsUSD39.31-1.34-3.3039.3039.3138.9840.69
Elevance Health Ord ShsUSD388.35-38.45-9.01388.26388.43376.16394.94
ELF Beauty Ord ShsUSD73.54+1.29+1.7873.4273.5772.5576.10
ELI LILLY ORDUSD1 152.24-0.31-0.031 152.231 152.711 134.441 152.91
Ellington Financial Ord Sh.USD13.80+0.18+1.2813.7913.8013.6913.83
Embotelladora Andina ADR R.USD22.88-1.08-4.5121.5624.47
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD35.97-0.28-0.7836.1936.6435.9736.00
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD770.79-3.55-0.46770.59771.08749.39780.77
Emergent BioSolutions Ord .USD7.76+0.26+3.407.757.767.427.84
EMERSON ELECCOUSD136.22+0.13+0.09136.17136.27134.60137.11
Empire State Realty Trust .USD5.63+0.09+1.535.625.635.555.77
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.22+0.33+0.5856.2156.2355.9656.59
Encore Energy Ord ShsUSD1.23-0.03-2.001.221.231.181.28
Endava LtdUSD2.79-0.07-2.282.782.792.762.91
ENDEAVOUR SILVER ORDUSD7.97-0.12-1.427.967.987.698.24
Energizer Holdings Inc.USD20.59+0.18+0.8620.5720.6120.2720.91
Energy Focus Inc.USD2.95-0.05-1.672.943.002.942.98
ENERGY FUELS ORDUSD12.72-0.51-3.8512.7112.7212.3713.34
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.33-0.02-0.603.323.333.123.44
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 ADRUSD48.75-0.80-1.6148.7648.8148.5049.29
Ennis Ord ShsUSD21.21+0.19+0.9021.2021.2621.1221.33
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.60-0.81-0.70114.58114.65113.87115.88
Enterprise Products Partne.USD37.68-0.06-0.1537.6737.6837.6538.26
ENTRAVISION COMMS A ORDUSD11.16-0.39-3.3811.1611.1810.9611.62
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD136.35-1.67-1.21136.30136.39135.21138.45
EPAM SYSTEMS ORDUSD86.18+1.68+1.9986.1986.3285.5088.07
EPR Properties REIT Ord Sh.USD60.28+0.74+1.2460.2560.3059.7560.71
EQT ORDUSD49.29-0.52-1.0449.2849.3049.0950.38
Equinor ASAUSD35.67-0.53-1.4535.6635.6735.4436.21
EQUINOX GOLD ORDUSD9.42-0.09-0.899.419.429.249.60
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.52-0.20-0.2968.5268.5368.4969.39
Ero Copper CorpUSD25.53-0.36-1.4125.5725.6324.8626.18
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD87.65+0.48+0.5587.5787.7386.2788.37
ESS TECH ORDUSD1.02+0.15+17.311.021.030.911.06
Essential Properties Realt.USD31.66+0.46+1.4631.6331.6531.3931.76
Essential Utilities Ord Sh.USD38.23-0.37-0.9538.2138.2338.2138.95
ESSEX PROPERTY REITUSD295.13-3.00-1.01294.74294.94294.97300.64
Estee Lauder Ord Shs Class.USD82.78+1.92+2.3782.7582.8080.7484.43
Ethan Allen Interiors Inc.USD23.10+0.87+3.9123.0923.1022.0023.23
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.37-0.03-1.052.362.372.322.44
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 AktieUSD354.97+12.77+3.73353.94355.52345.22355.22
Everest Reinsurance Group .USD363.55-8.30-2.23363.34363.72361.07370.51
Evergy Ord ShsUSD85.61-0.84-0.9785.5985.6185.5586.55
EVERSOURCE ENERGY ORDUSD74.08-0.56-0.7574.0674.1173.8274.93
Everus Construction Group .USD137.15-1.13-0.82137.02137.39133.20140.82
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.35-0.38-0.9838.3438.4438.2438.84
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.61+0.11+0.08145.63145.74145.11147.73
Exxon Mobil Corp. USD143.26-1.84-1.26143.24143.27142.03145.09
Exzeo Group Ord ShsUSD16.3700+0.0900+0.5516.310016.360015.860016.7100
F&G Annuities and Life Ord.USD31.39+1.13+3.7231.3631.4230.1831.62
FABRINET ORDUSD492.5000+9.7200+2.01492.1500494.2200470.1450493.7300
Factset Research Systems I.USD251.62-1.00-0.39251.13251.76251.35260.57
Fair Isaac Ord ShsUSD1 209.08-1.44-0.121 208.421 210.621 201.101 269.99
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.65-0.01-0.109.649.659.609.81
Fastly Inc.USD19.92-0.99-4.7119.8919.9219.0821.33
Federal Agricultural Mortg.USD198.87-0.01-0.01198.11198.96192.67201.03
Federal REIT OrdUSD122.69+0.58+0.47122.61122.74121.68123.32
Federated Hermes Ord Shs C.USD59.82+1.08+1.8359.7659.7959.3460.63
FedEx Freight Holding Comp.USD142.6600-2.0900-1.44142.6600142.8600140.3050145.3500
FEDEX ORDUSD317.94+4.28+1.37317.80318.07312.79320.16
FERRARI ORDUSD376.29+7.13+1.93376.19376.39371.97377.93
Fidelity National Financia.USD50.22+0.32+0.6450.2050.2249.4850.85
FIDELITY NATIONAL INFORMAT.USD41.18+0.60+1.4841.1741.1840.8642.34
Figma Ord ShsUSD23.3-0.6-2.4923.323.323.024.3
FIGS Ord Shs Class AUSD10.07+0.35+3.5510.0610.079.7510.17
FinVolution GroupUSD4.72+0.13+2.834.714.724.564.75
First American Financial O.USD69.56-0.20-0.2969.5569.6068.6470.48
First Horizon National Cor.USD25.05-0.68-2.6225.0425.0524.4925.28
FIRST MAJESTIC SILVER ORDUSD16.73-0.21-1.2116.7216.7316.2217.18
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD48.89-0.34-0.6948.8848.9048.8249.51
FirstMark Horizon Acquisit.USD9.96-0.01-0.109.9710.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.24+0.17+1.5411.2411.2911.1611.48
Flagstar Financial IncUSD15.11+0.15+1.0015.1015.1114.9915.27
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.86+0.05+0.1630.8530.8930.3931.07
FLEXION THERAPEUTICS ORDUSD25.0021+0.0410+0.1624.470025.540025.000025.0150
Floor & Decor Holdings Inc.USD56.74+0.57+1.0156.7156.8156.4357.81
Flotek Industries IncUSD26.39-0.39-1.4426.3426.4325.5127.43
FLOWERS FOODS ORDUSD8.35+0.06+0.728.348.358.238.52
Flowserve Ord ShsUSD68.54-1.06-1.5268.5268.5667.7370.13
Fluor Corp.USD50.9700-0.1500-0.2950.950050.970050.055051.6250
Flutter Entertainment Ord .USD109.31+0.84+0.77109.29109.38109.31113.56
FMC CorpUSD10.76+0.04+0.3710.7610.7710.5610.87
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.27+0.33+2.3314.2614.2713.9714.38
FORESIGHT AUTONOMOUS HOLDI.USD1.40+0.01+0.721.401.431.381.44
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.43+0.09+0.3030.4030.4830.1831.11
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.76+0.04+0.0657.7657.7857.3958.14
Fortive Ord ShsUSD60.49-0.20-0.3260.4760.5060.1461.38
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.49-0.02-0.248.488.498.258.61
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 ShsUSD20.62+0.12+0.5920.5020.6520.5021.21
Franklin ResourcesUSD33.59+0.45+1.3633.5833.5933.2734.04
FREEPORT MCMORAN COP & GLD.USD60.77-1.03-1.6760.7660.7859.3762.88
Fresenius Medical Care ADR.USD24.10-0.05-0.1924.0924.1023.6024.14
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD35.32+0.32+0.9135.3036.4733.2436.17
Frontline PlcUSD38.17-0.21-0.5538.1038.1536.9938.22
FS KKR Capital Ord ShsUSD11.04+0.25+2.3211.0311.0410.8911.10
FTC Solar Ord ShsUSD4.46-0.15-3.254.404.464.374.71
FuboTV Inc.USD10.05+0.51+5.3510.0210.069.6010.45
Fury Gold Mines Ord ShsUSD0.54-+0.880.520.550.520.54
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.66-0.06-1.274.644.674.614.77
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.93-0.42-7.774.904.964.745.34
Galiano Gold Ord ShsUSD1.851+0.031+1.681.8501.8601.7951.860
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.28-0.16-0.6922.2722.2822.2622.62
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD241.90+0.51+0.21241.75242.19241.38245.27
Garrett Motion Ord ShsUSD31.65-0.03-0.0931.6431.6531.1732.07
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.6950+0.4550+1.7326.680026.700026.145026.7950
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.280-0.110-4.602.2702.2802.1552.480
GE Vernova LLCUSD1 050.77-15.24-1.4310501 051.541 000.251 078.82
GEE Group Inc.USD0.21-+0.050.210.210.210.22
Generac Holdings Inc.USD223.56-1.56-0.69223.30223.77218.47229.33
GENERAL DYNAMICS ORDUSD367.69-1.82-0.49367.50367.87366.07372.50
General Electric Co.USD358.44+4.71+1.33358.47358.64353.35359.00
GENERAL MILLS ORDUSD36.80+0.34+0.9336.7936.8035.8137.58
General Motors Co.USD77.32+0.45+0.5977.3177.3376.7978.16
Genesco Ord ShsUSD35.60+1.25+3.6435.6236.0934.4036.29
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1820-0.0010-0.550.18140.18450.18150.1890
Genius Sports Ord ShsUSD6.47+0.05+0.706.466.476.406.71
Genmab 10 Sponsored ADR Or.USD29.17+0.44+1.5129.1629.1728.7829.29
Genpact Ord ShsUSD30.16+0.64+2.1530.1530.1629.7330.85
Genuine Parts Co.USD120.97-1.20-0.98120.85121.00120.69122.58
GENWORTH FINANCIAL CL A OR.USD9.79+0.08+0.829.799.809.679.99
Geo Group REIT Ord ShsUSD30.03+0.25+0.8429.9930.0229.4030.08
GERDAU SA ADR REPSG 1 PRFUSD4.78+0.17+3.584.774.784.634.79
Getty Images Holdings Ord .USD0.65-0.01-0.940.640.650.640.69
Getty Realty REIT Ord ShsUSD34.83+0.38+1.1034.8134.8534.6635.01
GigCapital2 Ord ShsUSD9.94-0.01-0.109.939.959.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.01+1.49+2.9052.9953.0351.6853.45
Ginkgo Bioworks Holdings I.USD9.01-0.03-0.339.009.028.879.21
Global Business Travel Gro.USD9.42+0.01+0.059.419.429.419.42
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 UnitsUSD48.74-0.02-0.0448.5048.9448.5049.16
GLOBAL PAYMENTS ORDUSD77.83+1.94+2.5677.7777.8676.7980.59
Global Ship Lease Inc.USD41.30+0.06+0.1541.3041.3440.6941.45
GLOBANT ORDUSD31.73+0.81+2.6031.6931.7431.2032.60
Globe Life Inc.USD180.16+1.17+0.65180.17180.27176.56180.81
Globus Medical Ord Shs Cla.USD78.29+2.47+3.2578.1978.3175.7478.67
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD90.00-1.11-1.2189.9590.0489.8492.89
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.22-0.11-0.3333.2133.2332.2033.32
GOLD RESOURCE ORD (GORO)USD1.33+0.09+6.851.321.331.251.34
Gold Royalty Corp.USD2.60+0.01+0.392.592.602.532.61
Golden Ocean Group LtdUSD26.79+0.72+2.7528.9429.0529.0829.08
Goldman SachsUSD1 142.04+2.04+0.181 141.781 142.391 117.531 153.47
Goldman Sachs BDC Ord ShsUSD9.02+0.12+1.299.019.028.939.10
GOLDMINING ORDUSD0.853+0.003+0.360.8300.8650.8360.870
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.44-0.14-2.056.416.466.356.64
Granite Point Mortgage Tru.USD1.41+0.07+5.361.381.421.371.43
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.03+0.22+5.774.024.033.854.24
Green Brick Partners Inc.USD73.20+0.89+1.2373.2073.3672.3273.63
Greenbrier Ord ShsUSD47.52+0.18+0.3847.5147.5547.0847.83
Greif Ord Shs Class AUSD73.95+2.30+3.2073.9074.0372.7074.17
Griffon Corp.USD92.01+1.18+1.2991.7992.1890.6092.01
Grindr Ord ShsUSD15.72+0.08+0.5115.7215.7415.6515.94
Group 1 Automotive Ord ShsUSD315.81+16.63+5.56315.26316.35300.32316.50
Grupo Supervielle ADR Repr.USD10.11+0.46+4.7210.0710.129.6710.26
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.64+0.39+0.7551.6351.6451.0951.82
GSX Techedu Inc.USD1.83+0.02+0.831.821.831.821.85
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD52.16+2.49+5.0052.1052.1850.0852.81
H&R Block AktieUSD41.26+0.32+0.7841.2441.2640.8242.39
Haemonetics Corp.USD76.56+2.15+2.8976.3576.6174.4577.00
Hafnia Ord ShsUSD7.51+0.03+0.407.517.527.407.55
Hagerty Ord Shs Class AUSD11.69-0.56-4.5711.6211.6511.6312.06
Haleon PLCUSD9.77+0.07+0.679.769.779.609.81
Halliburton Co.USD35.04-0.39-1.0935.0335.0434.4835.73
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.74+0.28+0.7238.7238.7538.5039.16
HARLEY DAVIDSON ORDUSD25.95+0.87+3.4725.9725.9824.9726.05
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.25+0.01+0.0715.2615.2714.8815.34
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD134.54-3.61-2.61134.52134.64131.84135.96
Haverty Furniture Companie.USD25.52+0.33+1.3125.5425.6325.0426.08
Hawaiian Electric Industri.USD13.53+0.01+0.0413.5213.5313.3613.66
Hawkeye 360 Ord ShsUSD20.17+0.76+3.9220.1420.2519.6420.66
HCA HOLDINGS ORDUSD377.85+14.25+3.92377.56377.99363.00380.63
HCI Group Ord ShsUSD173.6-6.4-3.53173.6174.6171.8178.3
HDFC BANK ADR REP 3 ORDUSD26.29+0.32+1.2326.2926.3026.0426.42
Healthcare Realty Trust Or.USD20.88-0.02-0.0720.8720.8820.8421.09
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.39-0.12-0.7415.3815.3914.8015.71
HEICO ORDUSD351.86+6.25+1.81351.74352.06346.67352.72
HEICO Ord Shs Class AUSD253.5+3.8+1.53253.5253.8250.7254.6
Helmerich and Payne IncUSD33.19-0.55-1.6333.1933.2232.6034.06
HERBALIFE ORDUSD12.70+0.46+3.7612.6912.7112.2412.75
Hercules Capital Ord ShsUSD16.11+0.07+0.4416.1116.1216.0616.22
Heritage Insurance Holding.USD26.38-1.12-4.0726.3326.4625.8627.71
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD170.65-0.82-0.48170.60170.69169.58172.77
Hertz Global Holdings Inc .USD0.86+0.01+1.020.840.870.810.91
Hewlett Packard Enterprise.USD47.05-2.51-5.0647.0447.0945.4750.28
HEXCEL ORDUSD102.24+0.36+0.35102.24102.36100.90103.51
HF Sinclair Ord ShsUSD82.77-0.34-0.4182.7782.8782.0083.85
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD32.67+0.58+1.8132.6632.6832.2233.07
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD328.21+2.35+0.72328.21328.46325.91329.65
Hims & Hers Health Inc.USD36.60+1.45+4.1336.5836.6435.6737.18
HIPPO HOLDINGS ORDUSD28.50-0.02-0.0728.5228.6028.0528.78
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.USD342.68+4.94+1.46342.57342.77337.26346.25
HONDA MOTOR ADR REP 1 ORDUSD27.86-0.23-0.8227.8527.8627.7027.95
Honeywell InternationalUSD222.38-0.30-0.13222.31222.43220.54225.91
Horace Mann Educators Ord .USD51.30-1.01-1.9251.2451.3150.7251.83
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.28+0.47+1.8725.2725.2824.7725.55
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.75+0.37+1.5623.7423.7523.2723.84
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.67+0.62+0.8672.5972.6972.1973.75
Howmet AerospaceUSD275.81-0.98-0.35275.68275.80271.25279.84
HP ORDUSD23.60-1.04-4.2023.5923.6023.2624.77
HSBC HOLDINGS ADR REP 5 OR.USD100.65+1.40+1.41100.63100.6599.72100.65
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD211.39+1.71+0.82211.22211.56210.93224.55
Hudbay Minerals Ord ShsUSD22.20-0.30-1.3322.1922.2121.5522.84
HUMANA AKTIEUSD409.31+2.54+0.62409.06409.42394.46412.33
HUNTINGTON INGALLS INDUSTR.USD278.61-1.40-0.50278.55278.74277.07283.29
HUNTSMAN - HUNUSD11.97+0.06+0.4611.9611.9711.8012.16
HUYA ADRUSD2.44+0.05+1.882.432.442.432.49
HYATT HOTELS CL A ORDUSD192.01+2.31+1.22191.97192.21190.64193.27
Hyliion Holdings Ord ShsUSD3.97-0.12-2.933.963.983.834.25
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.37+0.01+0.371.361.371.321.38
IAMGOLD ORDUSD15.04+0.05+0.3315.0415.0514.4815.12
IBM Corp.USD213.81-3.26-1.50213.81213.85211.60223.81
ICICI BK SAUSD29.46+0.46+1.5729.4529.4629.2629.58
Idaho Strategic ResourcesUSD30.6700-0.1300-0.4230.560030.700029.885031.3350
IDEX Ord ShsUSD222.76+0.02+0.01222.60222.88220.53223.69
IHS Markit LtdUSD27.55-+0.0127.6227.9227.5527.68
ILLINOIS TOOL WORKS USD270.71-1.57-0.58270.68270.82269.25272.46
IMAX ORDUSD39.25+0.76+1.9739.2139.2738.9539.85
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.87-0.07-2.382.872.882.822.93
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD9.9700-0.4800-4.599.96009.97009.570010.8000
INFOSYS TECHNOLOGIES ADR R.USD11.06+0.01+0.0511.0511.0611.0311.19
ING GROUP ADR (ING)USD33.32+0.57+1.7333.3133.3232.9833.32
Ingersoll-RandUSD78.99-0.03-0.0378.9479.0278.0879.46
INGREDION ORD SHSUSD99.26+1.06+1.0899.1699.2697.7699.83
Innovative Industrial Prop.USD63.77+0.05+0.0863.7463.9763.5165.10
Innovex International Ord .USD25.66-0.06-0.2325.6425.7025.3626.10
INPHI ORDUSD--
Insperity Ord ShsUSD47.28-0.22-0.4747.2547.4047.1048.92
Inspire Medical Systems Or.USD51.17+2.02+4.1051.1251.2148.8051.43
Inspired Entertainment Ord.USD7.19+0.18+2.577.187.217.017.32
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD95.70+2.39+2.5695.5695.7093.2896.22
Intercontinental Exchange .USD139.58+1.97+1.43139.56139.62138.26141.45
International Flavors & Fr.USD74.82+0.15+0.2074.7874.8374.5375.87
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.80+0.30+0.8236.7936.8136.6437.56
International Seaways Inc.USD87.99-0.13-0.1588.0488.2685.0788.04
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2850+0.0450+3.631.27001.30001.26291.3200
INVESCO LTD USD30.03+1.30+4.5230.0230.0328.9930.53
Invesco Mortgage Capital I.USD8.18+0.08+0.938.178.188.128.21
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.85-0.39-1.2729.8529.8629.8430.37
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD37.73-1.56-3.9737.7237.7336.8640.06
Iqvia Holdings Ord ShsUSD208.86+1.03+0.50208.74208.99207.46211.92
Iron Mountain Ord ShsUSD122.25-0.42-0.34122.17122.31118.68123.36
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.43+0.16+0.2758.3758.4258.1858.43
ISHARES MSCI PACIFICUSD55.52+0.60+1.0855.5255.5355.1755.52
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.51-0.05-0.538.508.518.468.57
ITT Ord ShsUSD193.68-1.26-0.64193.53193.79190.68196.33
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.54+0.70+4.4216.5616.6915.8016.60
JABIL CIRCUIT ORDUSD321.34-5.48-1.68321.00321.34313.73329.37
Jackson Financial Ord Shs .USD124.39+2.47+2.03124.31124.42121.74125.33
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD130.29+1.03+0.79130.20130.32129.37132.67
James Hardie Industries Pl.USD26.24+0.46+1.7826.2326.2425.6126.39
JanOne Ord ShsUSD29.19-0.37-1.2529.1729.1829.0230.15
Janus International Group .USD5.36+0.01+0.095.365.375.335.44
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD56.75+2.79+5.1656.7256.7754.4356.81
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.80+0.25+1.6115.7715.8115.4216.34
JM Smucker Ord ShsUSD108.81-0.01-108.75108.88107.45110.55
Joby Aviation Ord Shs Clas.USD7.82-0.07-0.897.827.837.638.18
John Wiley and Sons Ord Sh.USD48.90-0.37-0.7548.8749.0348.6550.14
Johnson & JohnsonUSD248.22-5.64-2.22248.17248.41247.56256.83
Johnson Controls Internati.USD142.00-3.24-2.23141.96142.02140.00146.55
JPMorgan Chase & Co.USD347.70+4.81+1.40347.60347.75344.05351.24
JPMorgan Chase DRC Rep 1 4.USD18.34+0.04+0.2218.2518.3618.3118.37
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.90+0.05+0.666.896.906.847.02
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.3250+3.4950+7.6349.280049.370047.645051.2450
Kartoon Studios Inc.USD0.56-0.03-5.300.550.560.550.59
KB HOME ORDUSD56.42+0.93+1.6756.3956.4455.3756.97
KE Holdings ADR Representi.USD17.18+1.08+6.6817.1717.1816.8117.41
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.67+0.35+1.0234.6534.7034.0634.74
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.65+0.04+0.3810.4311.27
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.79+0.03+0.1318.7818.7918.5819.03
KEYCORP ORDUSD23.58+0.28+1.2023.5723.5823.1723.64
Keysight Technologies Inc.USD323.13-2.60-0.80322.88323.28316.11331.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.65-0.01-0.0314.6414.6614.5814.81
KIMBERLY CLARK ORDUSD107.16+0.34+0.32107.15107.17105.99108.82
Kimco Realty REIT Ord ShsUSD25.14-0.11-0.4425.1425.1525.0425.40
Kinder Morgan Inc.USD32.19-0.35-1.0832.1832.1932.1032.65
KINROSS GOLD(KGC)USD23.84-0.08-0.3123.8423.8523.2724.18
Kinsale Capital Group Inc.USD325.93-11.21-3.33325.72326.15325.37336.09
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.67-0.02-0.0728.6628.6828.4428.99
KKR AND CO CL A ORDUSD100.42+3.21+3.30100.32100.5198.04102.70
KKR Real Estate Finance Or.USD7.51+0.03+0.407.517.527.447.59
Klarna Group PLCUSD19.4300-0.2000-1.0219.410019.430019.220020.0800
Klaviyo Ord Shs Series AUSD17.55+0.04+0.2217.5417.5517.4318.06
Knife River Ord ShsUSD82.18+2.12+2.6482.1082.2579.7582.34
Knight-Swift Transportatio.USD74.08-1.15-1.5274.0674.1073.5275.72
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD68.61-0.48-0.6968.5668.6767.3469.85
Kohls Ord ShsUSD17.12+0.69+4.1817.1117.1216.2417.55
Korea Electric Power ADR R.USD11.50-0.04-0.3111.5011.5111.3811.57
KraneShares Electric Vehic.USD30.04-0.16-0.5330.1130.6929.8830.60
Kraton Ord ShsUSD--
KROGER ORDUSD57.02-1.72-2.9357.0157.0257.0158.76
KRONOS WORLDWIDE ORDUSD6.38-0.03-0.476.386.396.326.52
KULR Technology Group Ord .USD2.89-0.04-1.372.882.892.803.07
Kyndryl Holdings Incorpora.USD11.64+0.03+0.2611.6411.6511.5812.17
L3Harris Technologies Ord .USD288.50-1.51-0.52288.43288.63287.02292.98
Laboratory Corp. Of AmeriUSD274.67-1.02-0.37274.73274.89273.32276.86
Ladder Capital Ord Shs Cla.USD9.89+0.06+0.569.889.899.809.95
Lake Shore Bancorp Ord ShsUSD17.05+0.05+0.2916.9617.1516.9917.05
Lamb Weston Holdings Ord S.USD46.19-0.31-0.6746.1946.2246.1947.21
LANDBRIDGE COMPANYUSD77.31-1.43-1.8277.2277.6377.3179.63
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD44.58-0.21-0.4644.5644.5844.2345.03
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD105.29+1.74+1.68105.23105.36102.43106.48
LEAR ORDUSD140.74+4.83+3.55140.68140.78136.50140.98
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.99+0.17+1.5310.9810.9910.8111.22
Leidos Holdings Ord ShsUSD108.28+1.72+1.61108.20108.35107.05110.00
Lemonade IncUSD66.30-3.84-5.4766.2066.4365.8672.15
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD85.01+1.30+1.5585.0085.0583.6785.61
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.04+0.25+1.0524.0224.0523.6724.35
LG Display ADR Rep 1/2 Ord.USD3.56+0.05+1.423.553.563.513.65
LGL Systems Acquisition Or.USD0.07--2.880.070.070.060.07
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.USD42.28+0.71+1.7042.2742.2941.1042.41
Lifezone Metals Ord ShsUSD3.4500-0.1000-2.823.46003.47003.34003.6136
LIGHTINTHEBOX HOLDING CO L.USD3.31+0.08+2.483.173.493.283.32
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.41+0.12+1.1210.3910.4110.3610.55
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.0000+0.5000+2.2222.980023.110022.655023.7500
LINCOLN NATIONALUSD41.45+0.19+0.4641.4441.4641.1442.15
Linde PlcUSD515.51-7.03-1.35515.42515.72513.40521.11
Lineage Cell Therapeutics .USD1.225+0.005+0.411.2201.2301.2101.245
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD14.335+1.045+7.8614.32014.35013.94014.550
LITHIA MOTORS INCUSD333.18+13.93+4.36332.65333.71317.80334.17
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.12-0.03-0.953.113.123.043.23
Lithium Argentina AG Ord S.USD7.1900-0.0400-0.557.19007.20006.98007.4800
Live Nation Entertainment .USD180.56-1.00-0.55180.44180.56180.12184.33
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.USD6.07+0.14+2.286.066.076.006.07
loanDepot Ord Shs Class AUSD1.14+0.02+1.341.131.141.091.17
Local Bounti Ord ShsUSD1.36+0.06+4.611.271.371.281.36
LOCKHEED MARTIN ORDUSD514.86-0.13-0.03514.78515.04512.98520.68
Loews Corp.USD112.75-1.72-1.50112.78112.84111.48113.69
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.60+0.23+2.0211.5411.6011.3211.60
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.25-1.16-1.5474.2674.4274.0077.44
LOWES COMPANIES ORDUSD210.60+2.92+1.40210.45210.63207.52212.16
LTC Properties AktieUSD40.53+0.50+1.2540.5140.5840.0040.61
Lufax Hldg American Deposi.USD1.33+0.04+3.101.331.341.301.37
Lulu s Fashion Lounge Hold.USD10.80+1.51+16.2510.5311.248.3511.27
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.42+0.05+0.716.416.426.326.59
Luxfer Holdings Ord ShsUSD17.36+0.27+1.5817.3517.3817.0917.38
Lyell Immunopharma Ord ShsUSD14.34+0.94+7.0114.3114.5413.2614.56
LYONDELLBASELL INDUSTRIES .USD57.68-0.87-1.4957.6857.6957.3859.07
M&T Bank Corp.USD246.99+5.14+2.12246.91247.16241.39248.35
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.70+1.59+1.07149.75150.07147.84150.92
Macerich REIT Ord ShsUSD25.34+0.45+1.8125.3325.3425.0025.59
Macquarie Infrastructure O.USD13.17-2.59-16.4413.4013.4712.7614.43
MACYS ORDUSD23.77+0.56+2.3923.7623.7722.7624.15
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 ORDUSD66.23+1.64+2.5466.2066.2664.7866.29
MagnaChip Semiconductor Co.USD3.70-0.20-5.013.693.713.603.97
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.55-0.13-0.4926.5626.5726.3326.85
Main Street Capital Corp.USD53.54+0.45+0.8553.5053.5653.0253.70
MANCHESTER UNITED CL A ORDUSD22.27+0.22+1.0022.2222.2422.0522.65
Manitowoc Ord ShsUSD12.82+0.13+1.0212.7912.8212.6112.84
Manpower AktieUSD38.85-0.33-0.8438.8238.8938.7240.83
Manulife Financial Ord ShsUSD43.04+1.35+3.2443.0443.0541.8743.09
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD297.37-6.03-1.99297.25297.56295.23303.72
Marcus Corp.USD22.42+0.58+2.6622.3922.4621.9922.63
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.96+0.79+2.3034.8635.0534.2135.32
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD573.73-0.03-573.45574.15566.99575.25
MASCO ORDUSD77.94+0.09+0.1277.9377.9577.2178.67
MASTEC INC (MTZ)USD360.46-4.65-1.27360.23360.81346.23363.85
Mastech Digital Ord ShsUSD7.60-0.20-2.567.547.707.607.80
MasterBrand Ord ShsUSD8.97+0.05+0.508.968.978.879.15
Mastercard Inc.USD536.23-1.80-0.33535.96536.41529.08541.24
Matador Resources Co.USD52.02-0.46-0.8852.0152.0551.6252.94
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD209.60-1.35-0.64209.67209.95208.84213.62
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD90.04-2.56-2.7690.0590.1984.4697.50
MBIA INCUSD6.21-0.15-2.366.206.226.186.40
MCCORMICK STK NUSD51.36-1.49-2.8251.3551.3751.3452.69
McDonalds Corp.USD266.82-2.12-0.79266.80266.86265.45270.25
McEwen Mining Ord ShsUSD17.71-0.14-0.7817.7117.7517.1218.07
MCKESSON ORDUSD807.06+3.69+0.46806.88807.18796.78811.38
MDA Space Ord ShsUSD33.0100-0.8800-2.6032.980033.030032.390034.5100
MDU Resources Group Inc.USD21.25+0.01+0.0221.2521.2621.0021.44
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.7750+0.1650+3.584.77004.78004.62504.7800
Medifast Inc.USD10.80+0.19+1.7910.8010.8510.6310.81
Medtronic PlcUSD80.92+1.62+2.0480.9080.9279.4681.88
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD123.38+2.60+2.15123.37123.39122.75124.90
Mercury General Ord ShsUSD105.93-1.85-1.72105.95106.17102.20106.43
MERITAGE HOMES (MTH)USD74.84+1.12+1.5174.7774.8973.5975.59
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.48+0.02+0.0625.2525.7025.0825.72
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.44+0.11+1.507.447.457.207.58
METHODE ELECTRONICS ORDUSD15.33-2.09-12.0015.2815.3315.2217.67
Metlife Inc.USD92.29-0.25-0.2792.2692.3191.6493.11
Mettler Toledo Ord ShsUSD1 324.72+9.89+0.751 323.361 326.071 314.351 332.24
MFA Mortgage Investments I.USD9.54+0.08+0.859.549.559.479.59
MGM Resorts InternationalUSD46.63-0.05-0.1046.6146.6546.5447.28
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.26+0.11+0.08132.20132.29132.07133.35
Miller Industries Ord ShsUSD49.69+0.67+1.3749.7149.8349.0049.69
Millrose Properties Ord Sh.USD28.82+0.49+1.7328.8228.8528.3928.92
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.78+1.25+10.8412.7712.7812.4012.85
Mirion Technologies Inc.USD16.25-0.04-0.2516.2516.2615.8916.67
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.14+0.01+0.1010.1110.1410.0610.51
Mobility Global Ord ShsUSD21.1150+0.5450+2.6521.100021.130020.260021.3000
Modine Manufacturing Ord S.USD231.06+1.49+0.65231.07231.38222.01231.98
Moelis & Co.USD69.8800+2.9100+4.3569.790069.990067.590070.5700
Molina Healthcare Ord ShsUSD233.00-8.56-3.54232.46233.06226.67235.48
Molson Coors Brewing Ord S.USD39.60+0.74+1.9039.5939.6038.5339.99
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 ORDUSD505.12+10.39+2.10504.83505.28496.80511.84
Morgan StanleyUSD229.52+1.85+0.81229.34229.52221.68232.23
Morgan Stanley Direct Lend.USD15.6950+0.1750+1.1315.690015.700015.650015.8240
MOSAIC ORDUSD22.78-0.16-0.7022.7822.7922.3523.24
Motorola Solutions Inc. Ne.USD410.24-3.47-0.84410.26410.44407.04413.21
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.95+1.14+3.0238.8638.9537.8539.06
MP Materials Ord Shs Class.USD49.55-1.25-2.4549.5049.6148.5751.49
MPLX Common UnitsUSD56.42-0.09-0.1656.4156.4456.3556.92
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD124.51+0.40+0.32124.41124.59122.70126.91
MSCI Ord ShsUSD626.56+15.13+2.47626.08626.89610.17631.33
Mueller Inds Inc.USD57.73-0.66-1.1357.6757.7757.1858.59
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.44-0.53-1.5234.4334.4534.2535.12
Myers Industries Ord ShsUSD30.67-0.18-0.5830.6330.7330.6131.61
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.71+0.20+4.324.704.714.594.82
Nabors Industries Ord ShsUSD81.83-1.72-2.0681.8182.1180.6284.88
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.21+0.68+1.4248.2548.5748.1849.20
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.76-0.01-0.571.751.781.691.80
National Fuel Gas Ord ShsUSD79.48-0.38-0.4879.4579.5279.2980.33
National Grid PlcUSD83.12-0.29-0.3583.1383.1482.7283.59
National Health Investors .USD76.51+0.39+0.5176.3876.4475.3977.15
NATIONAL RETAIL PROPERTIES.USD47.74+0.38+0.8047.7147.7247.5048.13
National Storage Affiliate.USD44.35-0.39-0.8644.3544.3744.2445.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.14+0.06+0.2821.1321.1620.7921.24
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD74.15-0.37-0.5074.1175.1273.1875.45
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.915-0.055-0.697.9107.9207.9108.360
Neenah Ord ShsUSD31.05-0.74-2.3330.9631.1630.9032.50
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.86-0.02-2.120.850.870.850.91
Net Lease Office Propertie.USD11.3550-0.0150-0.1311.340011.370011.230111.4000
NetSTREIT Ord ShsUSD21.40-0.01-0.0221.3821.4021.3321.61
New Found Gold Ord ShsUSD1.45-0.01-0.681.451.461.421.49
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD58.39-0.37-0.6358.3758.4157.9858.89
New Mountain Finance Ord S.USD7.12+0.11+1.507.117.127.037.17
New Oriental Education & T.USD50.48+0.89+1.7850.4350.5249.4050.98
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD74.99+2.01+2.7574.9475.0072.7275.46
Newegg Commerce Inc.USD13.61-0.48-3.3713.3813.8313.0314.30
NEWMONT MINING CORPUSD95.60+0.85+0.8995.6095.6393.5095.71
NEWSMAX IncorporationUSD8.46+0.15+1.818.458.478.418.78
Nexa Resources Ord ShsUSD14.18-0.35-2.3814.1514.2113.7114.50
Nexgen Energy Ord ShsUSD9.28-0.09-0.919.279.289.049.52
NexPoint Real Estate Finan.USD16.91+0.32+1.9116.8917.1416.6316.99
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.68-0.86-0.9688.6888.6988.6689.97
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 LPUSD15.25-0.11-0.7215.1815.3614.7515.80
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.82-0.05-0.1142.8242.8342.4843.58
Nine Energy Service Inc.USD11.80+0.29+2.5211.5112.1311.3211.95
Nio Inc. Class A (ADR)USD5.08+0.07+1.305.075.085.055.21
NIQ Global Intelligence PL.USD11.020-0.030-0.2711.01011.02010.94011.310
NISOURCE ORDUSD46.06-0.57-1.2146.0546.0645.4746.71
Noble Corporation RightUSD40.22-1.47-3.5140.2040.2439.8442.15
NOKIAUSD11.15-0.55-4.7111.1411.1510.8412.05
Nomad Foods LtdUSD11.60+0.10+0.8711.5911.6111.4511.74
NOMURA HOLDINGS ADR REPTG .USD10.04+0.29+2.9510.0310.049.9510.05
NORDIC AMERICAN TANKERS OR.USD6.19-0.10-1.576.196.206.046.28
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD327.64+0.81+0.25327.25327.54323.41328.07
North American Constructio.USD13.28-0.17-1.2613.3013.4213.1813.56
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.21+0.07+0.3520.2120.2219.9720.58
NORTHROP GRUMMAN ORDUSD530.69+2.02+0.38530.46530.80528.83535.90
Northwest Natural Holding .USD50.64+0.08+0.1650.6250.6550.0150.82
NORWEGIAN CRUISE LINE HOLD.USD19.81+0.35+1.7719.8019.8119.5720.26
NOV Ord ShsUSD19.28-0.03-0.1319.2719.2819.0119.45
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.840-0.060-1.025.8405.8505.6506.010
NOVARTIS ADR REPSG 1 ORDUSD151.47+1.11+0.74151.46151.48149.65151.66
NOVO NORDISK ADR REPSG 1 O.USD50.29+1.22+2.4850.2850.2949.3651.00
NRG ENERGY INCUSD137.53-0.83-0.60137.48137.58136.51143.49
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 ORDUSD14.01+0.02+0.1114.0014.0113.7314.18
NU SKIN ENTERPRISES CL A O.USD5.17+0.20+4.055.175.184.985.20
Nucor Ord ShsUSD236.03+1.87+0.80235.88236.17233.52237.85
Nuscale Power Corp.USD8.42-0.19-2.158.418.428.078.91
Nutrien Ord ShsUSD67.93-0.71-1.0367.9167.9467.1869.21
Nuvation Bio Ord Shs Class.USD5.855-0.045-0.765.8505.8605.7706.000
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD159.8400-1.9400-1.20159.7000159.9000154.7600163.3350
NVR Ord ShsUSD6 481.69+102.89+1.616 481.706 497.366 339.016 524.99
O I Glass Ord ShsUSD9.30+0.85+10.009.299.308.429.31
Obsidian Energy LtdUSD8.92-0.42-4.508.918.928.789.37
OCCIDENTAL PETROLEUM CORPUSD53.33-1.24-2.2753.3353.3452.9554.66
Occidental Petroleum Corp..USD31.33-1.30-3.9831.3631.4831.0732.58
Oceaneering International .USD42.54-0.75-1.7242.5242.5641.9243.74
OGE Energy Ord ShsUSD49.01-0.50-1.0048.9949.0148.9149.87
OIL STATES INTL ORDUSD8.37-0.05-0.598.388.398.208.46
Okeanis Eco Tankers Corp. .USD56.26-0.47-0.8356.2556.5355.1856.50
Oklo Ord Shs Class AUSD45.65-0.60-1.2945.6345.7044.1647.52
Old Republic International.USD40.53-0.86-2.0840.5240.5440.1640.87
Olin AktieUSD21.92+0.26+1.2021.9121.9321.6022.30
OMEGA HEALTHCARE REITUSD48.10-0.19-0.3948.1048.1147.6848.46
Omnicom Group Ord ShsUSD81.16+0.41+0.5181.1781.2180.9682.92
On Holding Ord Shs Class AUSD37.53-0.21-0.5637.5237.5437.5238.43
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.46-0.69-0.8778.4478.4778.0379.33
One Liberty Properties Inc.USD24.72+0.22+0.8824.6524.8124.4024.99
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.24+0.28+0.4760.2260.2659.9260.85
ONEOK ORDUSD90.82-1.08-1.1890.7990.8390.2092.34
OppFi Inc.USD9.30+0.10+1.039.289.309.149.37
OR Royalties Ord ShsUSD28.85-0.05-0.1728.8128.8428.3529.15
Oracle Inc.USD132.79+4.85+3.79132.77132.80128.84133.50
ORAGENICS ORDUSD0.57-+0.340.570.590.560.58
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.96+0.13+1.876.956.966.856.99
Organon & CompanyUSD13.50-0.01-0.0713.4913.5013.4913.50
Orion Office REIT IncUSD2.65-0.02-0.562.642.652.642.70
Orion Ord ShsUSD6.12+0.03+0.496.116.136.076.26
Orla MiningUSD9.4050-0.0850-0.909.41009.42009.24509.5900
ORMAT TECHNOLOGIES INDEXUSD109.92+2.56+2.38109.74109.92108.49111.03
Oscar Health Ord Shs Class.USD30.90-0.17-0.5530.8930.9129.5331.65
OSHKOSH ORDUSD145.39-0.36-0.25145.29145.49142.68145.58
Osisko Develop CorpUSD2.38-0.01-0.212.372.382.312.41
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.13-0.43-0.5972.1072.1571.6072.91
Ouster Inc.USD39.69-2.28-5.4339.6139.6937.0544.07
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD143.46+0.60+0.42143.41143.49141.80144.66
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.10-0.28-4.396.076.136.106.67
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD227.76+2.00+0.88227.64227.92225.54230.63
PagerDuty Inc.USD10.62-0.37-3.3710.6110.6210.5611.22
PagSeguro Digital Ord Shs .USD9.19-0.10-1.029.189.199.019.31
PainReform Ord ShsUSD1.20-0.03-2.441.191.221.181.25
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD355.78+2.89+0.82355.63355.98353.11362.61
PAN AMERICAN SILVERUSD43.58+0.07+0.1643.5743.5842.3744.30
Pandora Media Inc.USD69.61-7.42-9.6369.5369.7567.6977.83
Par Pacific Holdings Inc.USD72.01-1.54-2.0971.9772.0971.2274.64
Park Aerospace Ord ShsUSD33.49-0.03-0.0933.4433.6232.8734.11
PARK HOTELS RESORTS ORDUSD14.64+0.16+1.0714.6314.6414.5014.95
PARKER HANNIFIN ORDUSD953.86-10.70-1.11953.34954.37941.87963.46
Parsons Corp.USD55.8600+1.8300+3.3955.880056.030054.830057.1800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD144.33+0.66+0.46144.20144.45144.11148.70
Paymentus Holdings Ord Shs.USD28.94+0.66+2.3328.9128.9728.3329.53
Paysafe LtdUSD8.47+0.45+5.618.478.498.148.64
PBF ENERGY CL A ORDUSD57.27-3.62-5.9557.2157.2756.6860.71
Peabody Energy Ord ShsUSD23.52-0.53-2.1823.5123.5223.1024.53
Pedevco Corp.USD12.83+0.34+2.7212.6813.0812.4112.83
PEMBINA PIPELINE ORDUSD50.15+0.16+0.3250.1550.1649.9650.48
PennantPark Floating Rate .USD7.23+0.13+1.897.237.247.157.28
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.95-0.17-1.689.959.969.9410.17
Pentair Ord ShsUSD64.41-11.27-14.9064.3764.4057.9366.87
Perfect Ord Shs Class AUSD1.930-0.005-0.261.9101.9301.9151.930
Performance Food Group Ord.USD112.73-0.26-0.23112.71112.87112.22114.05
Permian Basin Royalty Unit.USD27.32-0.60-2.1327.2627.7327.1028.07
Permian Resources Corporat.USD19.5200-0.0700-0.3619.520019.530019.290019.7650
Perrigo Ord ShsUSD10.08+0.18+1.7710.0710.089.9110.35
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.120+0.070+2.303.1203.1303.0103.140
Petrobras - Petroleo Brasi.USD17.75-0.18-0.9817.7417.7517.6818.01
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.95-0.11-0.6515.9415.9515.8416.08
Pfizer Inc.USD24.69+0.44+1.7924.6824.6924.3124.82
PG&E Ord ShsUSD17.45+0.01+0.0317.4417.4517.2917.56
Philip Morris Internationa.USD180.16+4.21+2.39180.07180.18175.79180.57
PHILLIPS 66 ORDUSD195.32-6.14-3.05195.10195.25194.20200.72
Phinia Ord ShsUSD79.99+1.74+2.2279.9380.0378.1179.99
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD107.60-1.40-1.28107.60107.67107.55109.03
Pinterest Inc.USD23.27+0.66+2.9223.2623.2722.6923.50
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD18.38+0.61+3.4318.3618.3817.7618.61
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD169.24+4.54+2.76168.81169.48162.51169.88
Planet Fitness Ord Shs Cla.USD51.71+0.81+1.5951.7251.7750.1852.04
Planet Labs PBCUSD25.02-0.54-2.1125.0125.0324.3026.58
PNC FINANCIALSUSD254.10+2.22+0.88253.84254.13248.72255.56
Polaris Inc.USD70.90+3.40+5.0470.9170.9767.9571.34
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.47-0.02-4.390.460.500.430.50
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.50-0.58-1.0952.5052.5452.4953.22
POSCO ADR REPSG 1/4 ORDUSD52.16+0.55+1.0652.0752.2451.3453.00
Postal Realty Trust Ord Sh.USD24.12+0.32+1.3224.0824.1123.8824.16
PPG Industries Ord ShsUSD115.64+0.98+0.85115.61115.70114.81116.75
PPL Ord ShsUSD35.92-0.18-0.5035.9235.9335.9036.47
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+10.420.010.02
Primo Brands Class A Ord S.USD24.62+0.45+1.8624.6024.6324.1024.96
Primoris Services Ord ShsUSD90.97+2.34+2.6490.8991.0488.0491.33
Procore Technologies Inc.USD43.47+0.43+0.9943.4543.4943.4345.31
PROCTER & GAMBLE ORDUSD148.04+1.96+1.34148.02148.05144.73148.59
PROFOUND MEDICAL ORDUSD7.04-0.07-0.927.017.066.967.21
Progressive Ord ShsUSD206.19-20.39-9.00206.13206.28204.04211.93
ProLogis REIT Ord ShsUSD143.32+0.83+0.58143.28143.37141.62144.33
ProPetro Holding Corp.USD13.29-0.46-3.3513.2813.3013.0614.10
PROSHARES ULTPRO SH 20 YR .USD71.28-0.12-0.1670.5971.3771.2871.28
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.24+0.09+0.6414.2314.2413.9814.53
ProShares UltraShort Russe.USD21.32-0.27-1.2521.3121.3221.2121.63
PROTO LABS ORD (PRLB) USD76.69-0.29-0.3876.6576.8075.5077.88
Provident Financial Servic.USD23.78+0.25+1.0623.7623.7723.4923.83
Prudential Financial 4 125.USD16.35+0.05+0.2816.3016.5516.2716.36
PRUDENTIAL FINANCIAL INCUSD115.12+0.33+0.28115.05115.18113.64115.52
Public Service Enterprise .USD80.46-0.04-0.0580.4480.4679.3981.20
Public Storage REIT Ord Sh.USD316.86-2.07-0.65316.79316.97315.77322.83
PULTEGROUP ORDUSD126.12+1.56+1.25126.09126.12124.26126.76
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.70+1.51+1.9678.6978.7675.6580.38
Q2 Holdings Ord ShsUSD52.24+0.49+0.9552.1652.3252.0554.39
QIAGENUSD41.62+0.06+0.1341.6141.6241.4642.20
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 ORDUSD652.14-8.80-1.33652.20652.51634.14666.54
QuantumScape Ord Shs Class.USD6.54+0.12+1.876.536.546.376.83
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD203.90-2.10-1.02203.73204.04203.46206.41
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.66+0.76+2.0637.6437.6736.3238.15
RALPH LAUREN CL A ORDUSD376.19+7.22+1.96375.92376.43369.06381.08
RANGE RESOURCES ORDUSD35.90-0.56-1.5435.8935.9035.5936.88
Raymond James Ord ShsUSD170.74+3.31+1.97170.65170.74168.07172.41
Rayonier IncUSD21.9100+0.1900+0.8721.910021.920021.760022.1550
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD195.34+1.95+1.01195.29195.38193.14196.28
Ready Capital Ord ShsUSD1.71+0.08+5.101.711.721.661.72
Realty Income REIT Ord ShsUSD63.79+0.02+0.0363.7963.8063.5764.28
Reddit Ord Shs Class AUSD198.40-4.87-2.40198.01198.61189.75206.99
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.67-0.08-0.779.669.679.2910.30
Redwood Trust Inc.USD5.14+0.05+0.885.135.145.125.20
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.50+0.58+1.8631.4931.5030.7931.55
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD234.28+0.24+0.10234.23234.78231.27237.38
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 INCUSD218.61-1.42-0.65218.46218.64218.54221.55
Resideo Technologies Ord S.USD35.50-1.37-3.7035.4535.5435.0337.20
Resmed Ord ShsUSD198.84+5.83+3.02198.74198.99194.06199.56
Restaurants Brands Interna.USD74.90+0.29+0.3974.8574.9274.2975.63
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 .USD25.03+0.60+2.4424.9925.0424.5725.58
Rexford Industrial Realty .USD35.36-0.16-0.4435.3535.3735.2336.00
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD189.88+15.33+8.78188.96189.75175.72191.93
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.22+0.04+2.971.211.221.191.25
RingCentral Ord Shs Class .USD40.47-0.83-2.0140.4440.5240.3542.28
Rio Tinto PlcUSD93.37+0.08+0.0993.4093.4292.2094.01
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.30+0.08+0.819.299.309.239.35
RLX Technology American De.USD2.02+0.04+2.022.022.031.992.05
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD36.22+0.57+1.5936.2036.2435.4637.49
Roblox Ord Shs Class AUSD56.58+2.11+3.8756.5756.5955.1157.02
Rocket Companies Ord Shs C.USD14.62+0.32+2.2014.6114.6214.5015.18
Rockwell Automation AktieUSD461.46-8.31-1.77460.62461.65454.15471.97
Rogers Communications Non-.USD34.00+1.08+3.2733.9834.0132.9034.08
Rogers Ord ShsUSD138.73+1.14+0.82138.61139.04136.03141.39
ROLLINS ORDUSD44.42+0.13+0.2944.4144.4243.8244.82
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD348.52+1.87+0.54348.43348.64347.73355.02
Royal Bank of Canada Ord S.USD217.29+3.25+1.52217.22217.29214.50217.41
ROYAL CARIBBEAN CRUISES OR.USD293.04+9.95+3.51292.67293.09283.54296.95
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.USD33.35-0.16-0.4833.3433.3833.3234.39
RXO Ord ShsUSD27.28-0.76-2.7127.2627.3026.7828.55
Ryder System Ord ShsUSD266.66-1.41-0.52266.58266.96264.28270.93
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD443.66+4.79+1.09443.41443.66439.20450.59
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.35-0.49-0.6672.4973.5873.1573.95
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.09-0.04-0.567.097.106.967.16
Safehold Ord ShsUSD16.62+0.18+1.0616.6016.6416.4416.89
SALESFORCE.COMUSD167.15-0.41-0.24167.11167.16166.56172.79
Sally Beauty Aktie USD14.93+0.57+3.9714.9214.9514.4215.04
Samsara Ord Shs Class AUSD36.25-0.65-1.7636.2436.2736.0738.12
SandRidge Energy IncUSD13.56-0.15-1.0613.5613.5713.4313.72
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.60+0.42+0.9743.5943.6043.0443.72
SAP ADR Representing 1 Ord.USD156.10+1.29+0.83156.08156.15155.44159.41
Saratoga Investment Ord Sh.USD19.55+0.35+1.8219.4319.6619.3019.86
SASOL ADR REP 1 ORDUSD10.76-0.01-0.0910.7610.7710.6910.89
Savers Value Village Ord S.USD10.1100+0.4200+4.3310.090010.11009.700010.1100
SCHLUMBERGER ORDUSD47.44-0.11-0.2247.4247.4446.8347.99
Schneider National Inc.USD36.95+0.02+0.0536.9336.9636.4137.66
Schweitzer Mauduit Interna.USD7.77+0.04+0.527.767.777.757.92
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD115.17+1.25+1.10115.05115.30113.70116.90
Scorpio Tankers Inc.USD78.48+0.61+0.7878.2878.5276.1678.50
Scotts Miracle Gro Ord ShsUSD67.58+3.46+5.4067.4467.5763.9469.11
Sea LtdUSD112.02+2.73+2.50111.95112.02109.26114.70
Seabridge Gold IncUSD25.69-0.16-0.6225.6525.7324.7726.40
Seadrill 2021 Ltd Register.USD42.32-0.75-1.7342.2942.3541.9143.62
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..USD55.74-0.58-1.0255.7255.7555.3156.75
See SES:xnys (SES AI Corpo.USD0.70--0.340.700.700.680.77
Select Energy Services Ord.USD19.91-0.41-2.0219.8919.9219.4720.45
SelectQuote Ord ShsUSD0.75+0.01+0.890.740.750.740.79
Sempra Energy Ord ShsUSD92.96-0.40-0.4392.9592.9892.4694.24
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.18+0.15+2.985.185.204.965.21
SENTINELONE CL A ORDUSD19.98+0.06+0.3019.9819.9919.9420.71
SEQUANS COMMUNICATIONS S A.USD3.06-0.07-2.242.963.213.063.17
Seritage Growth PropertiesUSD2.65+0.01+0.382.642.652.642.66
SERVICE COPR. INTL (SCI)USD78.71-0.12-0.1578.6178.7178.2279.59
SERVICENOW ORDUSD104.77-0.08-0.08104.75104.81104.33108.75
SFL ORDUSD11.33+0.03+0.2711.3211.3311.1811.34
SHAKE SHACK CL A ORDUSD60.06-0.04-0.0659.9960.1059.3861.30
SharkNinja Ord ShsUSD151.9+2.0+1.33151.7152.0150.5153.1
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD84.30-0.12-0.1484.3084.3184.1085.58
Sherwin-Williams AktieUSD332.75+4.25+1.29332.58332.83328.60335.51
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD51.70+1.69+3.3851.6851.8150.8553.96
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.79+0.52+0.7271.7071.8871.1572.12
Shopify Subordinate Voting.USD124.51-1.17-0.93124.49124.57120.87127.59
Shutterstock IncUSD7.8800+0.2700+3.557.87007.89007.69008.2700
Sibanye Stillwater LimitedUSD8.54-0.03-0.358.548.558.338.67
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.21+2.91+3.4187.8188.2685.4588.84
Silgan Holdings Inc.USD45.73+1.02+2.2845.7245.7444.8246.14
SILVERCORP METAL ORDUSD9.33-0.05-0.539.339.348.979.54
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.89+1.30+6.0222.2122.7821.1522.89
SIMON PROPERTY GROUPUSD222.11+0.83+0.38222.10222.22220.80224.14
SiriusPoint Ord ShsUSD24.35-0.38-1.5424.3524.3623.9624.63
SiteOne Landscape Supply I.USD104.76-1.09-1.03104.66104.96104.08105.63
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD19.27+0.46+2.4519.2619.2819.0719.82
Sixth St SpecialtyUSD17.55+0.40+2.3317.5317.5517.1717.59
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD83.60+2.17+2.6683.5083.6281.3084.27
SL GREEN RLTY REIT ORDUSD51.62+1.75+3.5151.5951.6750.1552.34
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD29.76+0.04+0.1329.7729.7929.3030.31
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.65+0.74+1.7143.6443.6543.1944.32
SNAP ON ORD SHS USD403.78-0.84-0.21403.33403.90401.61405.18
SnapchatUSD4.79+0.11+2.244.784.794.744.88
Snowflake Ord Shs Class AUSD270.11-5.83-2.11269.97270.05266.47279.19
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)USD71.13-1.82-2.4971.1371.2970.2373.01
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.11+1.83+2.4078.0578.1475.8678.79
Sonoco Products Ord ShsUSD53.77+0.57+1.0653.7353.8052.9554.31
Sonoma Pharmaceuticals Inc.USD1.21-0.02-1.631.201.231.211.27
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.72-0.09-0.4120.7120.7220.6720.90
SOS Ltd - ADRUSD1.01-0.01-0.961.001.111.001.08
SOUTHERN COPPER ORDUSD180.72-1.67-0.91180.62180.86176.75184.75
SOUTHERN ORDUSD94.97-0.99-1.0394.9795.0094.9496.39
SOUTHWEST AIRLINESUSD49.32+1.76+3.7049.3149.3347.7749.48
Southwest Gas Holdings Ord.USD92.04-0.34-0.3792.0092.0691.3492.73
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.98-0.52-3.5913.9713.9913.7014.91
Spire Ord ShsUSD80.81-0.59-0.7280.7080.8480.0681.33
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.10--1.530.100.100.100.11
Spotify Technology Ord ShsUSD485.79+4.73+0.98485.21486.08482.01492.28
Sprinklr Ord Shs Class AUSD5.73+0.05+0.795.725.735.715.88
Sprott Physical Platinum &.USD13.32+0.13+0.9913.3213.3313.0513.38
Sprott Physical Silver Tru.USD18.58-0.27-1.4318.5818.5918.1918.79
Spruce Power Holding Ord S.USD2.36-0.02-0.752.332.372.362.43
SPX Technologies Ord ShsUSD216.8900-1.1300-0.52216.8000217.2300212.7100221.1900
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.08+0.54+0.8961.0461.0860.4261.34
STAG Industrial REIT Ord S.USD39.95+0.61+1.5439.9339.9539.6040.23
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.27-0.04-1.772.262.272.212.36
Standard Motor Products Or.USD38.04+0.85+2.2938.0438.1237.4438.28
STANLEY BLACK AND DECKER O.USD87.42+0.05+0.0687.4187.4586.7788.69
Star Group LPUSD13.02-0.05-0.3812.9013.2112.9113.04
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.USD16.74+0.13+0.7516.7316.7416.6616.87
STATE STREET STOCKUSD184.70+1.05+0.57184.60184.81184.24186.46
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.91+0.22+3.785.905.915.835.95
Stellus Capital Investment.USD8.43+0.08+0.968.338.628.338.59
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.67+0.06+0.836.486.726.506.84
Stepan Ord ShsUSD58.39+1.49+2.6158.3258.4755.1158.73
STERIS Ord ShsUSD213.06+4.33+2.07213.01213.12209.67215.01
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD67.72-2.41-3.4467.7067.7265.6470.16
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.96-3.93-4.5282.8383.0981.9486.72
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD314.98+3.91+1.26314.98315.23310.36317.49
StubHub Holdings Ord Shs C.USD10.4100-0.2600-2.4410.410010.420010.395010.9351
STURM RUGER ORDUSD38.23+0.36+0.9438.1238.2437.8538.33
Summit Hotel Properties In.USD6.65+0.11+1.686.656.666.556.72
Sun Life Financial Ord ShsUSD81.30+1.77+2.2281.2781.3279.4681.60
SUNCOR ENERGY ORDUSD60.16-0.88-1.4460.1660.1859.8361.43
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD70.66-1.67-2.3170.6270.7670.5172.50
Super Group Ord ShsUSD14.86+0.05+0.3414.8614.8714.7415.20
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 AUSD6.92-0.17-2.406.916.926.927.39
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.10+0.26+0.6938.0238.1737.9239.24
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.38-1.47-1.7781.3681.4481.3882.86
T1 Energy Ord ShsUSD6.6600-0.1800-2.636.65006.66006.23007.0500
TAIWAN SEMICONDUCTOR MNFTG.USD421.15+0.76+0.18421.03421.16410.78428.88
Takeda Pharmaceutical Co L.USD16.43+0.04+0.2116.4216.4316.2616.47
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.65+0.35+3.3510.6410.6510.4110.70
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.81-0.35-2.4713.8113.8213.6514.32
TANGER FACTORY REITUSD40.37+0.49+1.2340.3440.3740.0740.77
Tapestry Inc.USD140.24+4.88+3.60140.16140.30137.17141.37
Targa Resources Ord ShsUSD276.92-4.69-1.66276.99277.29275.24282.63
TARGET ORDUSD138.07+4.07+3.04138.02138.12133.60139.88
Taseko Mines Ord ShsUSD7.55-0.42-5.277.547.567.288.14
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.23+0.70+1.0269.2569.2968.4069.81
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD200.97-0.02-0.01200.96201.20197.38204.29
Team Inc.USD16.66-0.13-0.7416.4716.8116.6017.00
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD72.31-2.27-3.0472.2972.3370.9474.92
TECK RESOURCES CL B ORDUSD58.33-1.76-2.9358.3258.3357.0659.92
Tecnoglass Ord ShsUSD45.58+1.35+3.0645.4945.6944.4945.70
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD73.08+0.81+1.1272.9973.2471.1373.17
Tekla Healthcare Investors.USD20.97-0.08-0.3620.9321.0820.8021.06
Teladoc Health Inc.USD9.75+0.48+5.189.749.759.299.85
TELECOM ARGENTINA SAUSD13.95+0.10+0.7213.8613.9613.6613.99
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD623.83+0.73+0.12623.06623.84611.52630.87
TELEFLEX ORDUSD132.05+1.89+1.45131.95132.27129.92134.80
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.19+0.07+0.4614.1914.2014.0414.21
Telephone and Data Systems.USD34.43+0.17+0.5034.4234.4534.1435.07
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.56+0.12+1.1010.5510.5610.3410.69
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.99+0.21+2.398.988.998.879.09
Tenet Healthcare Corp.USD191.9600+8.2700+4.50192.0000192.3500183.1750193.8700
Tenneco Ord Shs Class AUSD39.49-0.27-0.6739.3839.6138.6839.69
Teradata Corporation Aktie.USD31.99+0.57+1.8031.9732.0031.5732.52
Terex Ord ShsUSD64.90-0.32-0.4864.8864.9663.4965.87
TERNIUM ADR REPRESENTING T.USD45.01+0.23+0.5144.9645.0144.6545.43
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.37-0.11-1.169.369.389.169.55
Teucrium Soybean FundUSD25.45+0.21+0.8325.4725.5225.2225.54
TEVAUSD31.68-0.14-0.4431.6731.6931.4831.97
Texas Pacific Land USD413.59-2.34-0.56412.81414.08410.22423.87
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD88.37-1.14-1.2788.3888.4288.2589.99
TFI International IncUSD148.1600-1.0900-0.73147.9900148.3400145.9400150.0800
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.47+1.34+3.1843.4043.4341.8943.73
The Magnum Ice Cream Compa.USD18.74+0.23+1.2418.7418.7518.5018.96
The Travelers Companies In.USD330.03-6.80-2.02329.99330.05325.39331.93
The Walt Disney Co.USD97.27+1.40+1.4697.2597.2896.1097.90
Thermo Fisher Scientific O.USD537.84+3.77+0.71537.78537.92533.83540.37
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.04+2.73+3.7875.0775.1672.6475.63
TIC Solutions Ord ShsUSD7.34+0.24+3.317.337.347.177.46
Tidewater Ord ShsUSD73.98+0.01+0.0173.9474.0272.5074.95
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.17-0.04-0.834.154.184.124.22
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD138.85-0.76-0.54138.80139.04136.93140.56
TITAN INTERNATIONAL ORDUSD7.61+0.06+0.797.597.617.467.71
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.36+1.02+0.68151.34151.37148.27151.55
TKO Group Holdings Ord Shs.USD186.11+1.55+0.84186.01186.21184.29188.13
Toast IncUSD30.39+0.39+1.3030.3830.3930.0031.35
TOL BROTHERSUSD153.45+0.92+0.60153.41153.48152.23155.28
Toro Ord ShsUSD93.85+1.13+1.2193.8293.8892.4294.53
TORONTO DOMINION ORDUSD124.50+1.62+1.31124.47124.50123.02124.57
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.66-0.08-0.3523.7924.32
TotalEnergies ADRUSD80.80-0.12-0.1480.7580.8480.5581.70
TOYOTA MOTOR ADRUSD176.60+0.38+0.22176.53176.70175.76177.38
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.72-0.25-1.3617.7117.7217.0218.45
Trane Technologies Ord ShsUSD478.92-4.64-0.96478.52479.26471.35487.48
TransDigm Group Ord ShsUSD1 223.37+8.03+0.661 223.081 223.651 195.001 223.68
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.17-0.14-2.645.175.185.105.37
Travel Leisure Ord ShsUSD75.09+1.86+2.5475.0675.1174.2176.37
Trex Ord ShsUSD44.08-0.10-0.2244.0544.0943.5145.53
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 ShsUSD3.1415-0.0685-2.133.14003.15003.05003.2700
TRINET GROUP ORDUSD57.24+0.40+0.7057.0757.2656.9958.70
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD27.62-0.26-0.9327.5627.6227.1027.95
TriplePoint Venture Growth.USD4.77+0.08+1.714.764.794.724.82
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.00-0.20-3.155.996.005.866.37
Truist Financial Ord ShsUSD52.82+0.87+1.6752.8152.8252.0352.99
Trulieve Cannabis Subordin.USD8.7250-0.3350-3.708.70008.75008.61009.2650
TRX Gold Ord ShsUSD0.76-0.05-5.940.750.770.740.83
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 ShsUSD79.09+1.32+1.7079.0379.1576.4279.09
Twenty One Capital Ord Shs.USD5.375+0.065+1.225.3705.3805.3005.595
TWILIO INCUSD212.23-5.61-2.57212.04212.40211.50223.69
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD302.71+1.42+0.47302.49302.94302.26311.30
Tyson Foods Ord Shs Class .USD57.56+0.08+0.1457.5557.5857.4558.17
Uber Technologies Ord Shs .USD72.96+0.88+1.2272.9372.9672.2073.96
Ubiquiti Ord ShsUSD537.52-12.00-2.18537.37539.18531.14559.28
UBSGROUPUSD55.02+1.20+2.2255.0155.0254.3155.09
UDR AktieUSD39.68-0.30-0.7439.6739.6839.6440.27
UGI ORDUSD36.62+0.32+0.8736.6036.6336.0336.78
UiPath Inc.USD11.87-0.07-0.5811.8711.8811.8312.42
UL Solutions Ord Shs Class.USD88.14+0.58+0.6688.1188.1886.0089.26
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.03+0.42+6.287.027.036.507.13
Unifirst Ord ShsUSD281.59+6.33+2.30281.06281.87277.29285.96
Unilever ADR Reptg 1 Ord S.USD61.60+0.76+1.2561.6061.6160.0961.69
UNION PACIFIC (UNP)USD288.78+0.48+0.17288.70288.88285.59289.10
Unisys Ord ShsUSD3.74-0.28-6.973.743.753.724.14
UNITED MICROELECTRONUSD24.91+1.07+4.4724.9024.9124.2125.78
United Natural Foods Inc.USD49.23-0.32-0.6449.0849.3748.6950.16
United Parcel ServiceUSD114.30+0.63+0.55114.29114.31112.98115.43
United Rentals Ord ShsUSD1 055.15-10.68-1.001 054.671 056.1710351 069.89
United States AntimonyUSD6.0750-0.3750-5.816.07006.08005.85506.4700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD420.27-4.92-1.16420.19420.39414.37424.11
Unity Software Ord ShsUSD31.17-0.58-1.8331.1631.1830.8632.34
Universal Corp.USD50.70+0.28+0.5650.4150.7450.5351.04
Universal Health Realty In.USD43.06+0.58+1.3742.9143.1642.3843.38
Universal Health Services .USD148.08+3.85+2.67147.90148.24143.85148.90
Universal Security Instrum.USD3.99-0.01-0.253.954.263.984.12
Unum Ord ShsUSD88.99+0.52+0.5988.9689.0287.8089.29
Unusual Machines IncUSD18.9000+0.2200+1.1818.890018.940018.110020.6800
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.33-0.02-1.121.321.331.301.37
URANIUM ENERGY ORDUSD10.22-0.18-1.6810.2110.229.9010.54
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD63.02+0.88+1.4263.0163.0262.1363.16
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.00-0.11-0.3926.9227.0726.8227.41
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.04+0.02+0.742.032.042.032.10
V2X Inc.USD75.7300+1.0900+1.4675.630075.840075.110078.0510
VAALCO ENERGY ORDUSD5.22-0.21-3.795.225.235.165.45
Valaris Ord ShsUSD76.83-1.67-2.1276.7976.8875.7979.65
VALE ADR REPTG ONE ORDUSD14.72+0.13+0.8614.7114.7214.4914.73
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD290.05-11.38-3.78289.88290.17287.34299.66
Valhi Ord ShsUSD13.59-0.45-3.2113.7614.1013.5914.10
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 ORDUSD193.79+0.70+0.36193.75194.00193.42199.12
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.83+0.43+0.4792.8392.8691.7793.23
Venture Global IncUSD12.82-0.42-3.1412.8112.8212.7013.32
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD124.4100+14.2400+12.93123.8400124.9800118.0200129.8000
Veralto Ord ShsUSD91.34-0.57-0.6191.3291.3690.7192.46
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.80+0.33+0.7942.8042.8142.2143.34
Vermilion Energy Ord ShsUSD9.68-0.14-1.439.689.699.549.84
Versigent Ord ShsUSD41.0100+1.3700+3.4640.930041.050039.980041.9000
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.62-0.03-1.521.611.621.571.75
Vertiv Holdings CoUSD301.45-2.13-0.70301.27301.63289.80309.44
VF Ord ShsUSD17.27+0.60+3.5717.2617.2716.6717.57
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.47+0.19+0.7026.4626.4726.1726.68
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.30+0.44+3.1414.2914.3013.9214.46
Virgin Galactic Holdings I.USD2.71+0.10+3.832.712.722.652.90
Virtus AllianzGI Artificia.USD26.57-0.06-0.2126.5326.6326.4226.83
Virtus AllianzGI Diversifi.USD27.70-0.05-0.1927.3427.7727.5627.88
Virtus AllianzGI Equity & .USD26.64-0.03-0.0925.9226.6726.5826.83
Visa Inc.USD357.80+1.78+0.50357.78357.82349.16360.43
Vishay Intertechnology Ord.USD40.34-1.41-3.3740.3040.3838.6842.28
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD159.20+0.77+0.48159.16159.28157.95166.94
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.5450-0.1450-0.9215.530015.560015.480015.8899
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1850-0.0150-0.473.18003.19003.07003.2600
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.17-0.11-8.271.161.181.161.26
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD40.00+0.87+2.2239.9840.0039.4940.63
Voyager Technologies Ord S.USD27.7000-2.0800-6.9827.680027.750027.250030.6400
Vulcan Materials AktieUSD290.76-1.13-0.39290.63290.89287.62292.82
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.48+0.54+0.7572.4872.5372.0272.89
W&T Offshore Inc.USD3.40-0.20-5.433.393.403.323.62
Wal-Mart Stores Inc.USD113.73+0.03+0.03113.71113.72113.18114.73
Walker & Dunlop Ord ShsUSD49.63+1.13+2.3349.5349.7348.9450.48
Wallbox Ord Shs Class AUSD5.43+0.08+1.505.325.555.215.59
Washington Prime Group Ord.USD--
Waste Connection USD171.41+1.84+1.08171.37171.48169.32173.24
Waste Management Ord ShsUSD233.78-0.50-0.21233.64233.90232.32236.92
Water Corp Ord ShsUSD378.68+2.29+0.61378.15378.72374.81381.31
Wayfair Ord Shs Class AUSD91.95+3.21+3.6291.8892.0488.7093.60
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.50-1.56-1.35113.46113.52113.47115.92
Wells Fargo & Co.USD86.89+1.60+1.8786.8886.9085.7087.63
WELLTOWER ORDUSD234.37-1.63-0.69234.35234.41232.59238.03
WESCO International Inc.USD336.93-3.21-0.94336.55337.09332.14342.01
West Fraser Timber Ord ShsUSD71.67+0.48+0.6771.6071.7871.0972.43
West Pharmaceutical Servic.USD359.72+2.07+0.58359.43360.24354.19360.59
Western Alliance Ord ShsUSD82.40+2.06+2.5682.3482.4380.6382.56
Western Copper and Gold Co.USD2.18-0.04-1.802.172.182.122.25
WESTERN UNION ORDUSD8.02+0.14+1.758.018.027.818.09
WESTINGHOUSE AI (WAB)USD259.59-2.44-0.93259.44259.73256.14262.00
Westlake Chemical Partners.USD21.79-0.25-1.1321.7622.1421.7722.10
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.11-0.23-1.1919.2419.7919.0019.57
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD158.80+3.71+2.39158.56158.93156.99164.00
WeyerhaeuSer REITUSD24.02+0.22+0.9224.0224.0323.7724.16
Wheaton Precious Metals Ak.USD108.95+0.46+0.42108.85109.02106.42109.43
Wheels Up Experience Ord S.USD6.66+0.17+2.546.626.676.476.85
WHIRLPOOL ORDUSD39.07+0.42+1.0939.0539.0938.4040.15
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.92-1.06-1.4074.9174.9474.4776.34
Williams Sonoma Ord ShsUSD222.68+2.34+1.06222.41222.73218.47223.37
Winnebago Industries Ord S.USD30.39+1.38+4.7430.3630.4129.3330.71
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD35.16+0.85+2.4835.1135.2432.8037.10
Wolverine World Wide Ord S.USD18.32+0.65+3.6818.3218.3617.7318.62
Woodside PetroleumUSD20.80-0.23-1.0820.7820.8120.6320.97
Woori Financial Group Inc.USD63.41+1.05+1.6863.1763.4562.9063.51
Workiva Inc.USD54.23+0.54+1.0054.1754.2954.1556.15
World Fuel Services Ord Sh.USD19.91-2.94-12.8720.2320.7819.2922.60
Worthington Industries Ord.USD55.78+1.13+2.0755.6455.9154.0656.06
Worthington Steel Ord ShsUSD34.48+0.54+1.5934.4034.6133.7634.94
WPP ADR Representing 5 Ord.USD18.74+0.53+2.9118.7318.7518.2418.80
WR Berkley Ord ShsUSD70.26-1.73-2.4070.2470.2869.6071.12
WW Grainger Ord ShsUSD1 365.62-5.45-0.401 364.991 366.291 358.331 371.15
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.41-0.09-0.4917.1217.7917.3017.64
XCEL ENERGY ORDUSD79.38-0.79-0.9979.3779.3879.3580.55
Xerox Holdings Ord ShsUSD2.74+0.01+0.292.732.742.692.81
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.USD13.98+0.62+4.6013.9713.9813.7414.26
XPO Logistics Ord ShsUSD207.42-2.55-1.21206.86207.47204.15210.55
Xylem IncUSD121.39-0.16-0.13121.34121.44119.86121.72
Yalla Group Ltd. - ADRUSD5.41+0.03+0.465.405.415.375.43
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.57+1.23+2.6048.5548.6447.0448.98
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD19.7200-1.5400-7.2419.650019.790019.200021.7650
YPF Sociedad Anonima ADR E.USD49.91+0.11+0.2249.8949.9649.2950.21
Yum China Holdings Inc.USD43.62+0.32+0.7343.6043.6343.0644.16
Yum! Brands Inc.USD154.57-3.61-2.28154.56154.68152.32158.04
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.29-0.14-2.565.275.455.235.42
Zeta Global Holdings CorpUSD22.5485+0.0185+0.0822.540022.550022.336823.3400
ZIM Integrated Shipping Se.USD24.64+0.24+0.9824.6224.6424.4925.04
ZIMMER HOLDINGS INCUSD90.41-0.62-0.6890.3790.4389.6592.60
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.11+0.15+3.664.104.113.974.22
Zoetis Ord Shs Class AUSD74.30+0.23+0.3174.3074.3574.3076.38
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.55+0.52+2.1624.5524.5624.2524.65
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

AutoWallis sales report: stagnáló második negyedév

VÁLLALATELEMZÉS
Nagy András  2026. július 15.
AutoWallis sales report: stagnáló második negyedév

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ
2026. július 10.
Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden magyar idő szerint délután fél...

2026. július 13.
Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF358.53+0.39HUF
USDHUF312.48-0.49HUF
OTP44 340-2.98HUF
MOL4 220-0.71HUF
RICHTER12 010-0.17HUF
MTELEKOM2 600-0.99HUF
ERSTE BANK AG114.90-1.37EUR
BUX140 857.32-1.74
DAX24 999.53-0.59EUR

TermékUtolsó árVált.%Deviza 
BUX140 857.32-1.74
DAX24 999.53-0.59EUR
ATX6 471.55-0.52

TermékUtolsó árVált.%Deviza 
OTP44 340-2.98HUF
MOL4 220-0.71HUF
RICHTER12 010-0.17HUF
MTELEKOM2 600-0.99HUF
MBHJB524.0+7.82HUF
RABA2320-3.33HUF

TermékUtolsó árVált.%Deviza 
EURHUF358.53+0.39HUF
CHFHUF388.54+0.24HUF
USDHUF312.48-0.49HUF
EURUSD1.1477+0.50USD
EURCHF0.9228-0.13CHF
EURGBP0.8469-0.70GBP

TermékUtolsó árVált.%Deviza 
EBOTPTS783 034+39.24HUF
EBBMWTL10186+31.91HUF
EBCBKTS42100+25.00HUF
EBUSDHUFTL5730-21.05HUF
EBCBKTL65121-15.97HUF
EBNDQTS181503-14.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.711.62+0.23EUR
ISHARES CORE MSCI WORLD UC.126.30+0.19EUR
Vanguard FTSE All-World UC.165.80+0.08EUR
BTCetc Bitcoin Exchange Tr.50.58+1.13EUR
iShares NASDAQ 100 UCITS E.1 476.80-0.77EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A termelői infláció is visszaesett az USA-ban

A tegnapi, vártnál enyhébb fogyasztói infláció után ma a termelői árak friss adatai is pozitív meglepetést okoztak....

2026. július 15.

A Morgan Stanley sem maradt el a többi nagy banktól

A Morgan Stanley a szektor többi vállalatához hasonlóan kiemelkedő...

2026. július 15.

Jó eredmények ellenére esik a Johnson & Johnson árfolyama

A Johnson & Johnson a vártnál jobb második negyedéves...

2026. július 15.

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

Ki a kakukktojás?

Tegnap egy napon jelentettek öten is a hat amerikai nagybank közül: a Goldman, a BofA, a JPMorgan, a Wells Fargo és a Citi (a Morgan Stanley ma jelent). Mindegyik rávert a...

2026. július 15.
Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.

Chart

USDHUF: Folytatódhat az oldalazás

CHART

Az elmúlt hetek a dollár erősödéséről szóltak. Ezt az emelkedő trendet törhetik meg a...

2026. július 15.

Arany: Szűkülő oldalazás

CHART

Többször is tesztelte az árfolyam a 4000-es támasz szintet, de továbbra sem képes tartósan...

2026. július 15.

EURUSD: Fordulat az infláció hatására

CHART

A tegnap megjelent vártnál alacsonyabb amerikai inflációs adatig úgy tűnt tovább erősödhet a...

2026. július 15.

USDJPY: Jöhetnek az újabb csúcsok?

CHART

Továbbra is nyomás alatt az USDJPY. Némi korrekciót követően sem tud eltávolodni a történelmi...

2026. július 15.

EURHUF: Újból ostrom alatt az ellenállás

CHART

Volatilis héten van túl az EURHUF, de a kurzus jelenleg is ugyanott az egy héttel ezelőtti 360-as szinten mozog, ami erős...

2026. július 15.

Richter: Oldalazás

CHART

Tovább folytatódott a Richter oldalazása. Támaszt a rövidtávú, 20 és 30 napos...

2026. július 13.

Agrár sarok

A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.

Sztori

Kedvező konjunktúra adatok érkeztek ma reggel

Kedvező konjunktúra adatok érkeztek ma reggel

SZTORI

A májusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. július 6.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét egyik fő eseménye az inflációs adat...

2026. július 6.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.

Videó

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

2026. június 24.

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

VIDEÓ

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

2026. június 22.

Podcast

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont nem jelent mindenhol aszályt. A csapadékhiány inkább...

2026. július 1.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

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

PODCAST

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

2026. június 29.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.

Elemzés

Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.

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