Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.87 | -0.10 | -3.21 | 2.86 | 2.87 | 2.84 | 2.95 | |
| 3M Co. | USD | 163.09 | +2.56 | +1.59 | 162.99 | 163.12 | 159.12 | 163.33 | |
| A K A BRANDS HOLDING ORD | USD | 10.75 | -0.28 | -2.54 | 10.42 | 11.10 | 10.52 | 10.52 | |
| A.O. Smith Aktie | USD | 61.47 | +1.16 | +1.92 | 61.44 | 61.48 | 59.52 | 61.69 | |
| A10 Networks Inc. | USD | 35.80 | -0.50 | -1.38 | 35.80 | 35.82 | 35.22 | 36.35 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 99.22 | +9.95 | +11.15 | 99.18 | 99.24 | 94.79 | 101.87 | |
| ABBVIE ORD | USD | 250.98 | +6.87 | +2.81 | 250.90 | 251.09 | 243.53 | 252.82 | |
| ABERCROMBIE AND FITCH CL A. | USD | 99.40 | +2.21 | +2.27 | 99.34 | 99.66 | 97.75 | 101.64 | |
| Abundia Global Impact Grou. | USD | 1.050 | +0.020 | +1.93 | 1.010 | 1.050 | 1.010 | 1.050 | |
| ACCENTURE CL A ORD | USD | 140.29 | +3.27 | +2.39 | 140.13 | 140.29 | 135.50 | 140.54 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.90 | -0.02 | -2.15 | 0.89 | 0.91 | 0.89 | 0.91 | |
| ADC Therapeutics Ord Shs | USD | 1.25 | -0.04 | -2.73 | 1.24 | 1.25 | 1.23 | 1.27 | |
| ADECOAGRO ORD | USD | 10.29 | +0.04 | +0.39 | 10.28 | 10.31 | 10.24 | 10.42 | |
| Adient Plc | USD | 20.3250 | +0.3950 | +1.98 | 20.3200 | 20.3300 | 19.9298 | 20.5700 | |
| ADT Ord Shs | USD | 6.93 | +0.16 | +2.29 | 6.92 | 6.93 | 6.79 | 6.94 | |
| Advance Auto Parts Aktie | USD | 54.24 | +2.15 | +4.13 | 54.20 | 54.32 | 51.62 | 54.37 | |
| ADVANSIX ORD | USD | 21.27 | +0.56 | +2.70 | 21.20 | 21.28 | 20.81 | 21.46 | |
| Aegon ADR | USD | 8.99 | -0.09 | -0.99 | 8.99 | 9.00 | 8.96 | 9.01 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.81 | -0.01 | -0.07 | 14.80 | 14.81 | 14.80 | 14.82 | |
| Aeva Technologies Ord Shs | USD | 17.50 | -1.18 | -6.29 | 17.48 | 17.56 | 16.89 | 18.21 | |
| AEVEX Ord Shs Class A | USD | 17.06 | -0.73 | -4.10 | 17.04 | 17.07 | 16.94 | 17.80 | |
| AFLAC ORD | USD | 122.78 | +1.77 | +1.46 | 122.79 | 122.83 | 121.00 | 123.09 | |
| AG Mortgage Investment Tru. | USD | 7.70 | -0.01 | -0.13 | 7.69 | 7.72 | 7.66 | 7.73 | |
| AGCO ORD | USD | 116.24 | +1.35 | +1.18 | 116.24 | 116.39 | 114.14 | 116.88 | |
| AgEagle Aerial Systems Inc. | USD | 0.76 | -0.04 | -4.67 | 0.75 | 0.76 | 0.75 | 0.78 | |
| AGILENT TECHNOLOGIES ORD | USD | 134.69 | -0.02 | -0.01 | 134.64 | 134.76 | 134.09 | 135.40 | |
| agilon health Ord Shs | USD | 125.58 | +1.29 | +1.04 | 124.76 | 126.33 | 123.82 | 130.16 | |
| Agnico Eagle Mines Limited | USD | 138.09 | -4.14 | -2.91 | 138.04 | 138.20 | 137.23 | 140.63 | |
| Agree Realty REIT Ord Shs | USD | 79.63 | +1.99 | +2.56 | 79.64 | 79.68 | 77.80 | 79.73 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 296.94 | +3.25 | +1.11 | 296.66 | 296.97 | 290.32 | 297.61 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 164.89 | +2.50 | +1.54 | 164.20 | 164.93 | 162.09 | 165.63 | |
| Alamos Gold Ord Shs Class . | USD | 28.23 | -0.79 | -2.72 | 28.23 | 28.25 | 27.88 | 28.59 | |
| ALASKA AIR GROUP ORD | USD | 47.45 | -0.44 | -0.91 | 47.41 | 47.48 | 47.19 | 49.07 | |
| Albany International Ord S. | USD | 74.11 | -0.22 | -0.30 | 74.18 | 74.35 | 74.11 | 75.88 | |
| ALBEMARLE ORD | USD | 119.92 | -4.82 | -3.86 | 119.85 | 120.02 | 119.72 | 122.50 | |
| Albertsons Companies Inc | USD | 14.88 | +0.32 | +2.16 | 14.87 | 14.88 | 14.59 | 14.90 | |
| Alcoa Ord Shs | USD | 46.96 | -1.62 | -3.33 | 46.94 | 46.98 | 46.60 | 47.90 | |
| ALCON AG | USD | 70.45 | +1.95 | +2.85 | 70.42 | 70.46 | 69.33 | 70.59 | |
| Alexandria Real Estate Equ. | USD | 49.86 | +1.16 | +2.37 | 49.86 | 49.89 | 48.82 | 49.94 | |
| Algonquin Power Utilities . | USD | 5.86 | +0.09 | +1.47 | 5.85 | 5.86 | 5.76 | 5.87 | |
| Alibaba Group Holding Ltd. | USD | 118.68 | +0.99 | +0.84 | 118.66 | 118.70 | 118.05 | 119.90 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 189.37 | -4.22 | -2.18 | 188.88 | 189.39 | 185.75 | 191.89 | |
| Allegion Ord Shs | USD | 140.93 | +5.11 | +3.76 | 140.84 | 141.07 | 135.53 | 141.03 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 21.32 | -0.56 | -2.56 | 21.30 | 21.37 | 21.13 | 21.99 | |
| Allison Transmission Holdi. | USD | 116.23 | +1.94 | +1.70 | 116.29 | 116.45 | 111.92 | 116.46 | |
| Allstate Corp. | USD | 242.52 | +3.04 | +1.27 | 242.45 | 242.75 | 239.49 | 244.78 | |
| ALLY FINANCIAL ORD | USD | 46.65 | +0.31 | +0.67 | 46.65 | 46.66 | 46.23 | 46.76 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 148.76 | -3.81 | -2.50 | 148.56 | 148.74 | 148.60 | 156.10 | |
| ALPHA PRO TECH ORD | USD | 5.23 | +0.11 | +2.05 | 5.14 | 5.24 | 5.04 | 5.23 | |
| Alpine Income Property Tru. | USD | 20.88 | +0.50 | +2.43 | 20.71 | 20.98 | 20.47 | 21.03 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 28.16 | +0.34 | +1.22 | 27.92 | 28.20 | 26.80 | 28.56 | |
| Altria Group Inc. | USD | 71.80 | +1.28 | +1.82 | 71.78 | 71.82 | 70.94 | 72.58 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.71 | +0.08 | +2.07 | 3.70 | 3.71 | 3.62 | 3.81 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.06 | +0.03 | +0.83 | 3.05 | 3.06 | 3.01 | 3.06 | |
| Ambow Education American D. | USD | 2.10 | -0.14 | -6.25 | 2.00 | 2.29 | 2.10 | 2.14 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.98 | -0.10 | -4.59 | 1.97 | 1.98 | 1.95 | 2.11 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 44.93 | +1.53 | +3.53 | 44.93 | 44.94 | 43.45 | 44.94 | |
| Amentum Holdings Ord Shs | USD | 20.73 | -0.03 | -0.14 | 20.72 | 20.74 | 20.53 | 21.03 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 112.23 | +0.85 | +0.76 | 112.19 | 112.27 | 111.46 | 112.92 | |
| Ameresco | USD | 23.05 | -1.63 | -6.60 | 23.08 | 23.17 | 22.86 | 24.18 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.29 | +0.18 | +0.69 | 26.29 | 26.30 | 25.95 | 26.35 | |
| American Assets Trust REIT. | USD | 25.89 | +0.43 | +1.67 | 25.86 | 25.90 | 25.69 | 25.97 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.67 | +0.26 | +1.46 | 17.66 | 17.67 | 17.25 | 17.93 | |
| AMERICAN ELECTRIC POWER OR. | USD | 133.22 | +0.72 | +0.54 | 133.22 | 133.23 | 131.73 | 134.05 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 362.82 | +4.38 | +1.22 | 362.73 | 362.88 | 358.41 | 363.14 | |
| AMERICAN FINANCIAL GROUP O. | USD | 139.60 | +1.72 | +1.24 | 139.51 | 139.76 | 137.90 | 139.71 | |
| American Homes 4 Rent REIT. | USD | 34.27 | +0.76 | +2.25 | 34.26 | 34.27 | 33.63 | 34.29 | |
| American International Gro. | USD | 78.24 | +1.46 | +1.90 | 78.27 | 78.29 | 77.05 | 78.48 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 86.55 | +1.92 | +2.26 | 86.51 | 86.57 | 84.74 | 86.58 | |
| AMERICAN TOWER CORP. | USD | 169.14 | +0.51 | +0.30 | 169.06 | 169.18 | 167.56 | 170.00 | |
| AMERICAN WATER WORKS ORD | USD | 133.00 | +3.79 | +2.93 | 132.95 | 133.05 | 129.50 | 133.10 | |
| American Well Corp. | USD | 11.20 | +0.17 | +1.50 | 10.93 | 11.27 | 10.99 | 11.43 | |
| AMERICAS GOLD AND SILVER O. | USD | 3.75 | -0.28 | -6.95 | 3.75 | 3.76 | 3.70 | 3.92 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 530.54 | +3.26 | +0.62 | 530.16 | 530.71 | 524.41 | 531.41 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 154.12 | -2.93 | -1.86 | 154.04 | 154.26 | 152.47 | 157.00 | |
| Amprius Technologies Ord S. | USD | 10.22 | -1.13 | -9.92 | 10.20 | 10.21 | 10.17 | 10.97 | |
| AMTD Digital 5 American De. | USD | 1.60 | -0.03 | -1.84 | 1.60 | 1.61 | 1.58 | 1.61 | |
| ANGLOGOLD ORD | USD | 76.88 | -2.26 | -2.86 | 76.87 | 76.99 | 76.24 | 77.88 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 80.80 | +0.89 | +1.12 | 80.78 | 80.83 | 79.55 | 81.05 | |
| Annaly Capital Management . | USD | 23.44 | +0.28 | +1.21 | 23.43 | 23.44 | 23.21 | 23.44 | |
| Annovis Bio Ord Shs | USD | 1.78 | -0.03 | -1.39 | 1.77 | 1.78 | 1.73 | 1.80 | |
| Antero Midstream Ord Shs | USD | 22.68 | +0.26 | +1.16 | 22.68 | 22.69 | 22.48 | 22.73 | |
| Antero Resources Aktie | USD | 33.37 | -0.21 | -0.63 | 33.37 | 33.38 | 33.36 | 33.90 | |
| Aon Ord Shs Class A | USD | 364.84 | +9.69 | +2.73 | 364.65 | 364.96 | 356.56 | 365.17 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.77 | +0.02 | +0.55 | 2.76 | 2.77 | 2.74 | 2.77 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.99 | +0.20 | +2.87 | 6.98 | 6.99 | 6.81 | 7.10 | |
| Apollo Global Management O. | USD | 122.65 | +0.82 | +0.67 | 122.54 | 122.70 | 118.87 | 123.05 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.93 | +0.24 | +1.41 | 16.92 | 16.93 | 16.73 | 16.99 | |
| Applied Industrial Technol. | USD | 332.0 | +4.4 | +1.34 | 331.9 | 332.3 | 326.7 | 333.3 | |
| Aptiv Ord Shs | USD | 59.03 | +0.07 | +0.12 | 58.99 | 59.09 | 58.73 | 59.61 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.14 | +0.09 | +1.68 | 5.13 | 5.14 | 5.12 | 5.20 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 66.40 | -1.23 | -1.82 | 66.39 | 66.42 | 65.48 | 66.42 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 4.59 | -0.19 | -4.06 | 4.58 | 4.59 | 4.56 | 4.75 | |
| Archer Daniels Midland Akt. | USD | 83.19 | +0.89 | +1.08 | 83.17 | 83.25 | 82.24 | 83.43 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 27.29 | -0.73 | -2.61 | 27.29 | 27.31 | 26.89 | 27.71 | |
| Ares Commercial Real Estat. | USD | 4.63 | +0.06 | +1.31 | 4.62 | 4.63 | 4.58 | 4.64 | |
| ARGAN ORD | USD | 566.53 | -42.72 | -7.01 | 564.46 | 569.00 | 564.00 | 597.45 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 13.52 | -0.89 | -6.18 | 13.51 | 13.53 | 13.37 | 13.91 | |
| ARISTA NETWORKS INC. | USD | 165.88 | -6.04 | -3.51 | 165.82 | 166.07 | 163.97 | 170.28 | |
| Arlo Technologies Ord Shs | USD | 12.84 | -0.04 | -0.31 | 12.82 | 12.85 | 12.66 | 12.92 | |
| ARMOUR Residential REIT Or. | USD | 17.29 | -0.02 | -0.09 | 17.28 | 17.29 | 17.17 | 17.35 | |
| ARROW ELECTRONICS ORD SHS | USD | 204.69 | -1.42 | -0.69 | 204.39 | 204.77 | 201.07 | 206.45 | |
| ARTHUR J GALLAGHER ORD | USD | 254.57 | +6.80 | +2.74 | 254.46 | 254.81 | 250.19 | 255.97 | |
| Artisan Partners Asset Man. | USD | 39.47 | +0.22 | +0.56 | 39.43 | 39.47 | 39.13 | 39.64 | |
| Asana Inc | USD | 7.54 | -0.01 | -0.07 | 7.53 | 7.54 | 7.46 | 7.85 | |
| ASE Industrial Holdings Co. | USD | 40.05 | -0.67 | -1.65 | 40.06 | 40.07 | 39.73 | 41.17 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.26 | +0.03 | +0.93 | 3.18 | 3.30 | 3.16 | 3.26 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.09 | -0.22 | -4.06 | 5.09 | 5.10 | 5.06 | 5.44 | |
| ASSURANT ORD | USD | 277.30 | +3.38 | +1.23 | 277.14 | 277.62 | 271.79 | 277.58 | |
| ASTRAZENECA | USD | 170.13 | +1.76 | +1.05 | 170.08 | 170.19 | 167.26 | 170.37 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 21.97 | +0.54 | +2.52 | 21.96 | 21.97 | 21.50 | 21.98 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 73.62 | -0.22 | -0.29 | 73.45 | 73.79 | 68.95 | 74.32 | |
| Atlas Crest Investment Ord. | USD | 10.25 | +0.12 | +1.18 | 10.25 | 10.27 | 10.12 | 10.30 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 176.28 | +1.30 | +0.74 | 176.24 | 176.42 | 175.19 | 177.52 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 22.04 | +0.45 | +2.08 | 22.01 | 22.09 | 21.57 | 22.17 | |
| AUTOZONE ORD | USD | 3 070.55 | +99.98 | +3.37 | 3 065.42 | 3 072.24 | 2 988.00 | 3 070.71 | |
| AVALONBAY COMMUNITIES REIT | USD | 194.69 | +4.40 | +2.31 | 194.56 | 194.72 | 190.61 | 195.30 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 11.25 | +0.05 | +0.40 | 11.24 | 11.25 | 11.15 | 11.38 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 161.56 | +4.77 | +3.04 | 161.38 | 161.65 | 156.87 | 161.59 | |
| Avient Ord Shs | USD | 37.48 | +1.62 | +4.52 | 37.46 | 37.53 | 35.95 | 37.52 | |
| AVINO SILVER AND GOLD MINE. | USD | 5.67 | -0.27 | -4.47 | 5.66 | 5.67 | 5.61 | 5.78 | |
| Avista Ord Shs | USD | 42.05 | +0.59 | +1.42 | 42.07 | 42.08 | 41.77 | 42.42 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 4.20 | +0.24 | +6.06 | 4.00 | 4.09 | 3.97 | 4.31 | |
| Axalta Coating Systems Ord. | USD | 32.63 | +0.20 | +0.62 | 32.61 | 32.68 | 32.21 | 32.68 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 100.63 | +2.47 | +2.52 | 100.58 | 100.70 | 98.25 | 101.09 | |
| Azul SA | USD | 8.62 | +0.15 | +1.77 | 8.64 | 8.84 | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.84 | +0.08 | +1.99 | 3.83 | 3.84 | 3.77 | 3.87 | |
| B2GOLD ORD | USD | 3.66 | -0.14 | -3.69 | 3.65 | 3.66 | 3.65 | 3.75 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 150.0 | +5.8 | +4.05 | 149.7 | 150.4 | 142.7 | 150.2 | |
| Baker Hughes Co. | USD | 56.58 | -0.67 | -1.17 | 56.57 | 56.59 | 56.37 | 57.50 | |
| Bakkt Holdings Inc | USD | 7.94 | -0.32 | -3.87 | 7.90 | 7.96 | 7.84 | 8.25 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 21.43 | +0.59 | +2.83 | 21.41 | 21.42 | 20.82 | 21.45 | |
| Banco BBVA Argentina ADR | USD | 20.43 | -0.28 | -1.35 | 20.29 | 20.50 | 19.86 | 20.53 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 25.65 | +0.11 | +0.41 | 25.64 | 25.66 | 25.42 | 25.65 | |
| Banco Bradesco | USD | 3.59 | -0.04 | -0.97 | 3.58 | 3.59 | 3.53 | 3.60 | |
| Banco Macro ADR Representi. | USD | 93.87 | -2.57 | -2.66 | 93.33 | 94.23 | 92.63 | 95.37 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.30 | -0.05 | -0.93 | 5.30 | 5.31 | 5.19 | 5.31 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.66 | -0.17 | -1.19 | 13.66 | 13.67 | 13.56 | 13.68 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.87 | -0.05 | -0.29 | 16.84 | 16.89 | 16.83 | 16.91 | |
| Bank of America | USD | 61.55 | -0.05 | -0.07 | 61.54 | 61.55 | 60.99 | 62.00 | |
| Bank of Hawaii Ord Shs | USD | 86.08 | +2.94 | +3.54 | 85.89 | 86.04 | 83.18 | 86.08 | |
| BANK OF MONTREAL ORD | USD | 183.64 | -0.01 | -0.01 | 183.56 | 183.68 | 181.71 | 183.88 | |
| Bank of Nova Scotia | USD | 89.94 | -0.35 | -0.39 | 89.93 | 89.96 | 89.14 | 90.47 | |
| Bank of NT Butterfield & S. | USD | 61.97 | +0.85 | +1.39 | 62.09 | 62.43 | 61.33 | 62.11 | |
| BARCLAYS ADR REP 4 ORD | USD | 28.20 | -0.15 | -0.52 | 28.20 | 28.21 | 27.93 | 28.21 | |
| BARK Ord Shs | USD | 9.36 | -0.30 | -3.11 | 9.45 | 9.81 | 9.36 | 9.89 | |
| BARRICK GOLD ORD | USD | 39.07 | -0.49 | -1.24 | 39.03 | 39.15 | 38.56 | 39.11 | |
| BARRICK GOLD ORD | USD | 10.85 | -0.04 | -0.32 | 10.83 | 10.86 | 10.63 | 10.90 | |
| BARRICK MINING ORD | USD | 34.88 | -1.03 | -2.87 | 34.88 | 34.89 | 34.47 | 35.37 | |
| Bath And Body Works Ord Sh. | USD | 21.71 | +1.05 | +5.06 | 21.70 | 21.71 | 20.93 | 21.80 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.96 | +0.07 | +1.33 | 4.95 | 4.96 | 4.92 | 5.00 | |
| Bausch Lomb Ord Shs | USD | 16.65 | +0.37 | +2.27 | 16.65 | 16.67 | 16.37 | 16.77 | |
| BAXTER INTL ORD | USD | 23.17 | +1.02 | +4.62 | 23.17 | 23.18 | 22.29 | 23.20 | |
| BAYTEX ENERGY ORD | USD | 4.11 | -0.02 | -0.48 | 4.10 | 4.11 | 4.09 | 4.19 | |
| BCE Ord Shs | USD | 22.01 | +0.41 | +1.90 | 22.01 | 22.02 | 21.66 | 22.03 | |
| Beazer Homes USA Inc. | USD | 33.08 | +0.35 | +1.07 | 32.95 | 33.21 | 32.64 | 33.24 | |
| BECTON DICKINSN | USD | 159.04 | +4.16 | +2.69 | 158.89 | 159.06 | 156.14 | 160.19 | |
| Berkshire Hathaway Inc. B | USD | 488.78 | +0.43 | +0.09 | 488.86 | 489.07 | 486.17 | 490.78 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 734 490.68 | +1 310.68 | +0.18 | - | - | 730 006.73 | 734 490.68 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 86.89 | +1.52 | +1.78 | 86.88 | 86.91 | 85.22 | 87.34 | |
| Beta Technologies Ord Shs . | USD | 17.4050 | -1.1250 | -6.07 | 17.3500 | 17.4500 | 17.2400 | 18.3700 | |
| BHP Billiton Limited | USD | 81.83 | -3.65 | -4.27 | 81.81 | 81.85 | 81.30 | 82.70 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.03 | -0.12 | -3.66 | 3.02 | 3.03 | 2.99 | 3.13 | |
| Bill com Holdings Ord Shs | USD | 44.76 | +0.13 | +0.29 | 44.73 | 44.82 | 44.55 | 45.18 | |
| Bio Rad Laboratories Inc. | USD | 299.81 | +4.08 | +1.38 | 299.75 | 300.30 | 296.56 | 302.13 | |
| BIOHAVEN ORD | USD | 14.50 | -0.37 | -2.46 | 14.49 | 14.52 | 14.44 | 14.69 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 44.03 | +1.17 | +2.72 | 44.00 | 44.08 | 41.41 | 44.29 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.02 | -0.14 | -2.71 | 4.99 | 5.05 | 4.96 | 5.08 | |
| BitMine Immersion Technolo. | USD | 15.6850 | -0.1050 | -0.67 | 15.6700 | 15.6800 | 15.0620 | 15.7800 | |
| Black Hills Corp. | USD | 75.40 | +1.19 | +1.60 | 75.41 | 75.43 | 74.59 | 75.58 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.40 | +0.15 | +1.02 | 14.37 | 14.49 | 14.25 | 14.43 | |
| BLACKBERRY ORD | USD | 9.70 | -0.94 | -8.84 | 9.69 | 9.70 | 9.47 | 10.51 | |
| BlackRock Ord Shs | USD | 1 099.94 | +6.54 | +0.60 | 1 099.05 | 1 100.06 | 1 096.22 | 1125 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 22.34 | -1.96 | -8.07 | 22.27 | 22.37 | 22.17 | 23.96 | |
| Blackstone Group Ord Shs C. | USD | 128.24 | +1.19 | +0.94 | 128.19 | 128.34 | 125.26 | 128.46 | |
| Blackstone Mortgage Trust . | USD | 17.33 | +0.21 | +1.23 | 17.32 | 17.33 | 17.18 | 17.35 | |
| Blend Labs Ord Shs Class A | USD | 1.75 | +0.04 | +2.34 | 1.74 | 1.75 | 1.70 | 1.77 | |
| Block Inc | USD | 81.67 | -0.14 | -0.17 | 81.64 | 81.69 | 81.07 | 82.71 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 217.03 | -22.36 | -9.34 | 216.76 | 217.07 | 216.00 | 229.69 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.16 | +0.06 | +0.50 | 11.15 | 11.16 | 11.04 | 11.16 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.73 | +0.04 | +0.41 | 9.72 | 9.73 | 9.52 | 9.78 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 217.10 | -1.03 | -0.47 | 217.00 | 217.19 | 214.39 | 217.96 | |
| Boise Cascade Ord Shs | USD | 81.71 | +5.72 | +7.53 | 81.59 | 81.83 | 77.02 | 81.81 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.22 | -0.02 | -1.61 | 1.23 | 1.30 | 1.22 | 1.25 | |
| Boot Barn Holdings Ord Shs | USD | 154.72 | +0.53 | +0.34 | 154.63 | 154.94 | 153.08 | 158.79 | |
| Booz Allen Hamilton Holdin. | USD | 64.13 | +0.19 | +0.30 | 64.05 | 64.13 | 62.78 | 65.46 | |
| BORGWARNER INC (BWA) | USD | 63.31 | -0.71 | -1.10 | 63.28 | 63.32 | 63.09 | 64.75 | |
| Borr Drilling Ltd. | USD | 4.23 | -0.09 | -2.08 | 4.23 | 4.24 | 4.22 | 4.29 | |
| Boston Beer Company Inc. | USD | 176.96 | +6.96 | +4.09 | 176.95 | 177.40 | 171.07 | 177.33 | |
| Boston Omaha Ord Shs Class. | USD | 14.46 | +0.32 | +2.23 | 14.39 | 14.46 | 14.31 | 14.46 | |
| BOSTON PPTY STK | USD | 70.43 | +1.49 | +2.15 | 70.41 | 70.44 | 68.95 | 70.55 | |
| BOSTON SCIENTIFIC DL-01 | USD | 44.75 | +1.71 | +3.97 | 44.76 | 44.78 | 43.76 | 45.45 | |
| BOX CL A ORD | USD | 30.94 | +0.47 | +1.54 | 30.95 | 30.96 | 30.66 | 31.09 | |
| BOYD GAMING ORD | USD | 88.91 | +1.27 | +1.44 | 88.88 | 88.95 | 87.79 | 89.18 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 41.26 | -0.08 | -0.18 | 41.25 | 41.26 | 41.13 | 41.48 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.02 | -0.01 | -0.43 | 2.02 | 2.03 | 2.02 | 2.05 | |
| Brandywine Realty Trust RE. | USD | 3.18 | +0.04 | +1.27 | 3.18 | 3.19 | 3.15 | 3.20 | |
| Brasilagro - Cia Bras de P. | USD | 3.70 | +0.01 | +0.31 | 3.72 | 3.73 | 3.67 | 3.70 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.45 | -0.08 | -3.16 | 2.45 | 2.46 | 2.42 | 2.51 | |
| BRC Ord Shs Class A | USD | 1.175 | +0.015 | +1.29 | 1.170 | 1.180 | 1.152 | 1.190 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.50 | +0.06 | +1.10 | 5.49 | 5.50 | 5.42 | 5.51 | |
| Brinker International Inc. | USD | 184.78 | +6.14 | +3.44 | 184.74 | 185.24 | 178.08 | 187.73 | |
| Bristol-Myers Squibb Co. | USD | 59.82 | +1.10 | +1.87 | 59.80 | 59.82 | 58.57 | 60.14 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.04 | +2.31 | +3.92 | 61.03 | 61.04 | 59.33 | 61.10 | |
| Brixmor Property Group REI. | USD | 32.04 | +0.68 | +2.15 | 32.02 | 32.04 | 31.46 | 32.06 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 151.05 | +3.66 | +2.48 | 151.01 | 151.19 | 147.24 | 151.84 | |
| Brookfield Asset Managemen. | USD | 49.44 | +0.42 | +0.86 | 49.44 | 49.45 | 48.15 | 49.45 | |
| Brookfield Infrastructure . | USD | 40.64 | +0.22 | +0.54 | 40.62 | 40.68 | 40.23 | 40.82 | |
| Brookfield Infrastructure . | USD | 39.07 | +0.34 | +0.88 | 38.98 | 39.08 | 38.52 | 39.15 | |
| Brookfield Ord Shs Class A | USD | 44.44 | -0.03 | -0.07 | 44.43 | 44.46 | 43.79 | 44.59 | |
| Brookfield Renewable Corp | USD | 34.19 | -0.75 | -2.13 | 34.16 | 34.22 | 34.10 | 34.79 | |
| Brookfield Renewable Partn. | USD | 31.92 | -0.60 | -1.85 | 31.92 | 31.98 | 31.82 | 32.51 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.22 | -0.16 | -1.91 | 8.21 | 8.22 | 8.17 | 8.35 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 69.19 | +2.33 | +3.48 | 69.26 | 69.30 | 67.54 | 69.37 | |
| BROWN FORMAN CL B ORD | USD | 25.98 | +0.91 | +3.61 | 25.98 | 25.99 | 25.21 | 25.99 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 30.16 | -0.56 | -1.81 | 30.09 | 30.19 | 29.43 | 30.41 | |
| Build A Bear Workshop Ord . | USD | 35.73 | +1.33 | +3.87 | 35.58 | 35.78 | 34.48 | 35.89 | |
| Builders FirstSource Ord S. | USD | 78.86 | +2.81 | +3.69 | 78.71 | 78.94 | 74.79 | 79.53 | |
| Bullish Ord Shs | USD | 24.35 | -0.78 | -3.10 | 24.35 | 24.41 | 24.02 | 24.90 | |
| Bunge Global Ord Shs | USD | 116.81 | +1.09 | +0.94 | 116.76 | 117.00 | 116.30 | 117.48 | |
| Butterfly Network Ord Shs . | USD | 7.27 | -0.03 | -0.40 | 7.27 | 7.28 | 6.96 | 7.45 | |
| BWX Technologies Ord Shs | USD | 174.36 | -2.55 | -1.44 | 174.28 | 174.78 | 170.16 | 175.98 | |
| C3 ai Ord Shs Class A | USD | 8.99 | -0.15 | -1.64 | 8.98 | 8.99 | 8.85 | 9.21 | |
| Cadre Holdings Ord Shs | USD | 29.59 | +0.75 | +2.60 | 29.62 | 29.83 | 28.81 | 29.80 | |
| CAE Ord Shs | USD | 24.84 | +0.32 | +1.31 | 24.84 | 24.85 | 24.40 | 24.85 | |
| Caledonia Mining Ord Shs | USD | 17.11 | -0.24 | -1.36 | 17.06 | 17.16 | 16.93 | 17.32 | |
| California Water Service G. | USD | 50.69 | +0.96 | +1.93 | 50.60 | 50.69 | 49.36 | 50.70 | |
| CALIX NETWORKS ORD | USD | 38.28 | -1.19 | -3.01 | 38.15 | 38.24 | 38.10 | 39.72 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 113.44 | +1.57 | +1.40 | 113.41 | 113.48 | 112.21 | 113.67 | |
| CAMECO CORP. | USD | 87.94 | -3.04 | -3.34 | 87.90 | 87.99 | 87.08 | 89.51 | |
| CAMECO CORP. | USD | 79.76 | +0.67 | +0.85 | 76.76 | 76.95 | 79.76 | 79.76 | |
| CAMECO CORP. | USD | 2.41 | +0.01 | +0.21 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 22.57 | +0.68 | +3.12 | 22.57 | 22.58 | 22.13 | 22.62 | |
| Camping World Holdings Ord. | USD | 6.75 | +0.19 | +2.82 | 6.74 | 6.75 | 6.58 | 6.78 | |
| Canadian Imperial Bank of . | USD | 121.00 | +0.24 | +0.20 | 120.96 | 121.01 | 119.55 | 121.19 | |
| Canadian National Railway . | USD | 127.70 | +3.70 | +2.98 | 127.63 | 127.75 | 124.68 | 127.70 | |
| Canadian Pacific Kansas Ci. | USD | 93.21 | +2.74 | +3.03 | 93.20 | 93.22 | 90.14 | 93.25 | |
| Cango American Depositary . | USD | 0.20 | - | +0.61 | 0.19 | 0.20 | 0.19 | 0.21 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 212.94 | +4.05 | +1.94 | 212.87 | 212.94 | 208.89 | 213.11 | |
| Capri Holdings Ord Shs | USD | 17.02 | +0.51 | +3.09 | 17.01 | 17.02 | 16.44 | 17.03 | |
| CARDINAL HEALTH ORD | USD | 225.76 | +0.82 | +0.36 | 225.69 | 225.88 | 223.07 | 227.50 | |
| CareTrust Reit Ord Shs | USD | 41.61 | +1.51 | +3.77 | 41.61 | 41.63 | 40.20 | 41.67 | |
| Carlisle Companies Ord Shs | USD | 353.89 | +9.79 | +2.84 | 353.41 | 354.25 | 340.89 | 354.33 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 60.37 | +1.43 | +2.43 | 60.37 | 60.40 | 59.25 | 61.10 | |
| Carnival Corp. | USD | 26.54 | -0.06 | -0.21 | 26.53 | 26.55 | 26.41 | 26.83 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 39.0600 | +1.0500 | +2.76 | 38.9100 | 39.0700 | 38.3750 | 39.2200 | |
| Carrier Global Ord Shs | USD | 68.73 | -0.02 | -0.02 | 68.73 | 68.75 | 67.56 | 68.85 | |
| Carters Ord Shs | USD | 39.18 | +0.91 | +2.36 | 39.11 | 39.22 | 38.43 | 39.30 | |
| Carvana Co. | USD | 70.72 | +0.13 | +0.18 | 70.71 | 70.80 | 69.00 | 72.77 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 892.57 | -21.73 | -2.38 | 892.16 | 892.68 | 885.10 | 901.81 | |
| Cava Group Ord Shs | USD | 68.28 | -1.37 | -1.97 | 68.25 | 68.36 | 67.87 | 69.87 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 277.34 | +0.23 | +0.08 | 277.00 | 277.38 | 274.94 | 279.33 | |
| CBRE Group Inc | USD | 142.50 | +1.09 | +0.77 | 142.40 | 142.55 | 141.21 | 143.19 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 42.95 | +0.22 | +0.50 | 42.94 | 42.95 | 42.76 | 43.18 | |
| Celanese Ord Shs | USD | 46.80 | -0.41 | -0.87 | 46.75 | 46.87 | 46.03 | 47.37 | |
| Celestica Ord Shs | USD | 307.10 | -27.67 | -8.27 | 306.33 | 307.27 | 303.73 | 329.36 | |
| CEMEX ADR | USD | 13.18 | +0.11 | +0.80 | 13.17 | 13.18 | 12.84 | 13.20 | |
| Cenovus Energy Aktie | USD | 27.49 | +0.13 | +0.46 | 27.48 | 27.49 | 27.39 | 27.72 | |
| Centene Ord Shs | USD | 65.53 | -1.08 | -1.62 | 65.53 | 65.61 | 65.39 | 68.00 | |
| CenterPoint Energy Ord Shs | USD | 42.80 | +0.08 | +0.18 | 42.79 | 42.80 | 42.66 | 43.32 | |
| Centerra Gold Ord Shs | USD | 15.15 | -0.57 | -3.60 | 15.15 | 15.17 | 15.03 | 15.48 | |
| Central Puerto SA | USD | 14.69 | -0.30 | -2.00 | 14.52 | 14.82 | 14.69 | 14.92 | |
| CENTRUS ENERGY CL A ORD | USD | 147.44 | -9.10 | -5.81 | 146.90 | 148.00 | 145.50 | 151.89 | |
| Century Communities Inc. | USD | 68.31 | +2.08 | +3.14 | 68.27 | 68.49 | 66.15 | 68.71 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 118.61 | +0.79 | +0.67 | 118.57 | 118.67 | 118.58 | 121.71 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.71 | -0.13 | -2.23 | 5.70 | 5.72 | 5.58 | 5.80 | |
| Charles Schwab DS Each Rep. | USD | 17.37 | -0.09 | -0.50 | 17.37 | 17.42 | 17.37 | 17.43 | |
| CHARLES SCHWAB ORD | USD | 103.09 | +0.30 | +0.29 | 103.08 | 103.09 | 102.54 | 103.80 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 13.20 | -0.05 | -0.38 | 13.20 | 13.22 | 13.11 | 13.44 | |
| CHEGG INC. | USD | 0.81 | -0.02 | -2.65 | 0.81 | 0.82 | 0.81 | 0.83 | |
| Chemed Corp. | USD | 503.83 | +11.18 | +2.27 | 502.37 | 504.74 | 487.66 | 504.18 | |
| CHEMOURS ORD | USD | 18.15 | -0.37 | -1.97 | 18.12 | 18.17 | 17.98 | 18.63 | |
| CHENIERE ENERGY ORD | USD | 259.09 | +3.26 | +1.27 | 258.89 | 259.22 | 256.49 | 260.57 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 63.34 | +1.16 | +1.86 | 63.02 | 63.74 | 62.87 | 63.50 | |
| Cherry Hill Mortgage Inves. | USD | 2.35 | +0.04 | +1.73 | 2.34 | 2.35 | 2.33 | 2.37 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 184.17 | +2.57 | +1.41 | 184.10 | 184.13 | 181.95 | 184.39 | |
| Chewy Inc. | USD | 21.54 | +0.33 | +1.56 | 21.53 | 21.54 | 21.13 | 21.82 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.58 | -0.07 | -2.74 | 2.56 | 2.72 | 2.38 | 2.73 | |
| China Yuchai International. | USD | 45.03 | -0.84 | -1.82 | 44.59 | 45.27 | 44.47 | 45.55 | |
| Chipotle Mexican Grill Inc. | USD | 34.68 | +0.05 | +0.13 | 34.67 | 34.68 | 34.11 | 34.92 | |
| ChowChow Cloud Internation. | USD | 0.3516 | -0.0094 | -2.60 | 0.3314 | 0.3572 | 0.3516 | 0.3620 | |
| Chubb Ord Shs | USD | 342.55 | +5.11 | +1.51 | 342.53 | 342.70 | 338.05 | 343.56 | |
| Church And Dwight Ord Shs | USD | 98.77 | +1.63 | +1.68 | 98.70 | 98.81 | 97.75 | 98.99 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.02 | -0.01 | -0.96 | 1.02 | 1.03 | 1.01 | 1.03 | |
| CIENA CORP. | USD | 395.40 | -23.06 | -5.51 | 395.40 | 396.20 | 391.76 | 410.31 | |
| Cigna Corp. | USD | 283.48 | -14.34 | -4.81 | 283.30 | 283.64 | 278.86 | 290.75 | |
| Cinemark Holdings Ord Shs | USD | 28.81 | -1.03 | -3.44 | 28.80 | 28.82 | 28.60 | 29.40 | |
| CION Investment Ord Shs | USD | 6.395 | -0.065 | -1.01 | 6.390 | 6.400 | 6.380 | 6.500 | |
| Circle Internet Group Ord . | USD | 62.45 | -3.24 | -4.94 | 62.40 | 62.50 | 61.81 | 64.90 | |
| Citigroup Inc. | USD | 133.02 | -1.87 | -1.39 | 132.96 | 133.02 | 131.62 | 134.90 | |
| Citizens Financial Group O. | USD | 73.96 | +2.84 | +3.99 | 73.94 | 73.97 | 72.33 | 74.70 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 310.26 | +6.89 | +2.27 | 309.93 | 310.81 | 302.62 | 311.11 | |
| Clear Secure Inc. | USD | 54.87 | +0.22 | +0.39 | 54.85 | 54.91 | 54.18 | 55.45 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.64 | -0.08 | -2.15 | 3.64 | 3.73 | 3.64 | 3.73 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 34.15 | -0.31 | -0.89 | 34.14 | 34.16 | 33.91 | 34.30 | |
| Cleveland Cliffs Ord Shs | USD | 9.66 | -0.19 | -1.93 | 9.66 | 9.67 | 9.57 | 9.75 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.949 | +0.029 | +1.01 | 2.870 | 2.970 | 2.880 | 2.950 | |
| CLOROX ORD | USD | 98.73 | +1.78 | +1.84 | 98.80 | 98.87 | 96.51 | 98.92 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 274.70 | +1.66 | +0.61 | 274.66 | 274.75 | 266.72 | 277.70 | |
| CMB.TECH ORD SHS | USD | 15.71 | +0.13 | +0.83 | 15.71 | 15.72 | 15.39 | 15.81 | |
| CMS ENERGY ORD | USD | 74.13 | +0.11 | +0.15 | 74.12 | 74.14 | 73.82 | 75.16 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.75 | +0.05 | +1.03 | 4.64 | 5.05 | 4.66 | 4.75 | |
| Cnx Resources Ord Shs | USD | 33.58 | +0.33 | +0.99 | 33.57 | 33.59 | 33.43 | 33.76 | |
| Coca-Cola Co. | USD | 84.34 | +1.89 | +2.29 | 84.35 | 84.36 | 83.28 | 84.74 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 103.10 | +1.30 | +1.27 | 103.12 | 103.37 | 101.53 | 103.79 | |
| COEUR D ALENE ORD | USD | 15.01 | -0.91 | -5.69 | 15.00 | 15.01 | 14.88 | 15.56 | |
| Cohen & Steers Quality Inc. | USD | 12.40 | +0.19 | +1.52 | 12.39 | 12.40 | 12.25 | 12.43 | |
| Cohen and Steers Infrastru. | USD | 27.75 | +0.05 | +0.18 | 27.71 | 27.75 | 27.62 | 27.85 | |
| Colgate Palmolive | USD | 94.18 | +2.71 | +2.96 | 94.17 | 94.21 | 92.40 | 94.18 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 14.69 | +0.61 | +4.33 | 14.67 | 14.70 | 13.93 | 14.69 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 674.58 | -62.13 | -3.58 | 1 671.26 | 1 677.71 | 1 650.54 | 1 706.70 | |
| Commercial Metals Co. | USD | 66.91 | -0.50 | -0.74 | 66.86 | 67.00 | 66.45 | 67.40 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.15 | -0.02 | -0.69 | 2.14 | 2.15 | 2.13 | 2.15 | |
| Compania Cervecerias Unida. | USD | 11.38 | +0.06 | +0.53 | 11.33 | 11.50 | 11.25 | 11.49 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.07 | -0.10 | -2.28 | 4.06 | 4.07 | 4.03 | 4.18 | |
| COMSTOCK RESOURCES ORD | USD | 13.08 | +0.01 | +0.08 | 13.07 | 13.09 | 13.03 | 13.38 | |
| CONAGRA FOODS ORD | USD | 14.49 | +0.40 | +2.80 | 14.48 | 14.49 | 14.02 | 14.49 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 44.89 | +2.10 | +4.90 | 44.81 | 44.97 | 43.28 | 45.31 | |
| ConocoPhillips | USD | 112.23 | +0.77 | +0.69 | 112.20 | 112.23 | 111.80 | 112.77 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 111.34 | +1.03 | +0.93 | 111.32 | 111.35 | 110.36 | 112.18 | |
| CONSTELLATION BRANDS | USD | 134.70 | +3.06 | +2.32 | 134.63 | 134.81 | 132.12 | 135.17 | |
| CONSTELLIUM SE CL A ORD | USD | 28.47 | -0.70 | -2.40 | 28.47 | 28.58 | 28.25 | 28.91 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 146.42 | -1.04 | -0.71 | 146.16 | 147.00 | 144.92 | 148.40 | |
| Core Laboratories Ord Shs | USD | 11.37 | +0.01 | +0.09 | 11.34 | 11.39 | 11.29 | 11.50 | |
| Core Scientific Tranche 1 . | USD | 14.85 | -1.09 | -6.84 | 14.52 | 14.63 | 14.75 | 15.67 | |
| Core Scientific Tranche 2 . | USD | 21.42 | -1.25 | -5.51 | 21.25 | 21.45 | 21.42 | 22.19 | |
| Corebridge Financial Ord S. | USD | 32.19 | +0.32 | +0.99 | 32.17 | 32.18 | 31.59 | 32.29 | |
| CORECIVIC ORD | USD | 31.19 | +0.10 | +0.32 | 31.19 | 31.25 | 31.18 | 31.59 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 158.55 | -15.86 | -9.09 | 158.46 | 158.86 | 157.56 | 167.50 | |
| Corpay Ord Shs | USD | 372.00 | +8.84 | +2.43 | 371.43 | 372.18 | 362.53 | 372.14 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 85.08 | +0.63 | +0.75 | 85.08 | 85.10 | 84.54 | 85.92 | |
| Costamare Inc | USD | 15.37 | +0.01 | +0.07 | 15.36 | 15.39 | 15.32 | 15.52 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.51 | +0.14 | +5.91 | 2.50 | 2.51 | 2.41 | 2.53 | |
| Coupang Ord Shs Class A | USD | 17.05 | -0.38 | -2.15 | 17.04 | 17.05 | 16.87 | 17.34 | |
| Coursera Ord Shs | USD | 5.60 | +0.04 | +0.63 | 5.59 | 5.60 | 5.46 | 5.65 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 10.36 | +0.19 | +1.87 | 10.36 | 10.37 | 10.20 | 10.48 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 105.55 | +1.59 | +1.53 | 105.53 | 105.60 | 103.59 | 105.88 | |
| Crown Castle International. | USD | 79.02 | -0.46 | -0.57 | 78.95 | 79.04 | 78.30 | 80.32 | |
| Crown Holdings Ord Shs | USD | 114.99 | +3.44 | +3.08 | 114.96 | 115.25 | 112.23 | 115.77 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 25.66 | +1.35 | +5.53 | 25.63 | 25.70 | 24.34 | 25.82 | |
| CS Disco Inc | USD | 4.25 | +0.05 | +1.19 | 4.24 | 4.26 | 4.18 | 4.32 | |
| CTO Realty Growth Ord Shs | USD | 22.00 | +0.48 | +2.23 | 21.97 | 22.01 | 21.76 | 22.02 | |
| CubeSmart REIT Ord Shs | USD | 41.73 | +1.27 | +3.13 | 41.72 | 41.73 | 40.53 | 41.77 | |
| Cullen Frost Bankers Ord S. | USD | 162.82 | +4.25 | +2.68 | 162.66 | 162.83 | 159.28 | 162.82 | |
| CULP INC | USD | 3.90 | +0.08 | +2.09 | 3.82 | 3.89 | 3.78 | 3.90 | |
| CUMMINS ORD | USD | 652.00 | -14.13 | -2.12 | 651.96 | 652.97 | 647.89 | 669.10 | |
| Curbline Properties Ord Sh. | USD | 30.87 | +0.54 | +1.78 | 30.85 | 30.87 | 30.17 | 30.89 | |
| Curtiss Wright Ord Shs | USD | 731.66 | -19.98 | -2.66 | 731.03 | 734.55 | 719.61 | 755.83 | |
| CVR Energy Ord Shs | USD | 33.40 | +0.85 | +2.61 | 33.42 | 33.45 | 32.82 | 33.90 | |
| CVS HEALTH ORD | USD | 106.90 | +0.99 | +0.93 | 106.87 | 106.94 | 105.99 | 108.67 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 154.44 | +2.89 | +1.91 | 154.33 | 154.49 | 151.54 | 155.59 | |
| D Wave Quantum Ord Shs | USD | 17.49 | -0.78 | -4.27 | 17.48 | 17.50 | 17.33 | 17.99 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.0950 | -0.2050 | -4.77 | 4.0900 | 4.1000 | 4.0850 | 4.2650 | |
| DANA HOLDING ORD | USD | 27.41 | -0.31 | -1.12 | 27.40 | 27.46 | 27.26 | 27.83 | |
| Danaher Ord Shs | USD | 203.52 | +2.73 | +1.36 | 203.44 | 203.56 | 200.37 | 205.26 | |
| Danaos Ord Shs | USD | 130.77 | +1.27 | +0.98 | 130.76 | 131.87 | 126.12 | 131.38 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 11.94 | -0.16 | -1.32 | 11.93 | 12.01 | 11.77 | 12.02 | |
| DARDEN REST STK | USD | 200.50 | +4.44 | +2.26 | 200.65 | 200.79 | 197.02 | 200.80 | |
| Darling Ingredients Inc. | USD | 61.74 | +1.12 | +1.84 | 61.74 | 61.86 | 60.41 | 61.95 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 108.96 | +2.43 | +2.28 | 108.85 | 109.05 | 106.01 | 109.90 | |
| DEERE ORD | USD | 597.64 | +8.16 | +1.38 | 597.14 | 597.95 | 583.90 | 597.64 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 56.30 | +0.80 | +1.44 | 55.48 | 56.49 | 55.87 | 56.36 | |
| Dell Technologies Ord Shs . | USD | 404.02 | -8.66 | -2.10 | 403.51 | 404.20 | 394.18 | 413.83 | |
| Delta Air Lines Inc. | USD | 86.43 | +0.47 | +0.54 | 86.44 | 86.45 | 85.03 | 87.19 | |
| Deluxe Ord Shs | USD | 26.40 | +0.87 | +3.39 | 26.38 | 26.41 | 25.67 | 26.45 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 2.93 | -0.17 | -5.34 | 2.92 | 2.93 | 2.91 | 3.06 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 27.57 | +1.04 | +3.90 | 27.37 | 27.66 | 26.51 | 28.30 | |
| DEUTSCHE BANK | USD | 36.16 | -0.41 | -1.11 | 36.15 | 36.16 | 35.84 | 36.29 | |
| DEVON ENERGY ORD | USD | 43.30 | +0.37 | +0.85 | 43.29 | 43.30 | 43.11 | 43.65 | |
| DHT Holdings Ord Shs | USD | 18.14 | +0.13 | +0.72 | 18.12 | 18.13 | 17.75 | 18.29 | |
| DIAGEO ADR REP 4 ORD | USD | 84.99 | +2.78 | +3.38 | 85.00 | 85.04 | 83.40 | 85.00 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.17 | - | +0.06 | 0.14 | 0.22 | |||
| DIANA SHIPPING ORD | USD | 2.11 | - | +0.06 | 2.11 | 2.12 | 2.10 | 2.14 | |
| Dicks Sporting Ord Shs | USD | 214.89 | +6.00 | +2.87 | 214.35 | 215.13 | 207.51 | 215.13 | |
| Diebold Nixdorf Inc | USD | 85.14 | +0.78 | +0.92 | 85.11 | 85.33 | 83.77 | 85.64 | |
| Digital Realty Pref Shs Se. | USD | 19.6500 | -0.0300 | -0.15 | 19.5700 | 19.7300 | 19.5987 | 19.6800 | |
| Digital Realty Trust REIT . | USD | 174.06 | -2.01 | -1.14 | 174.03 | 174.12 | 171.34 | 175.95 | |
| DigitalOcean Holdings Inc. | USD | 120.86 | +1.21 | +1.01 | 120.48 | 121.05 | 114.17 | 124.51 | |
| DILLARDS CL A ORD | USD | 549.66 | +13.10 | +2.44 | 547.80 | 550.16 | 544.66 | 553.29 | |
| DINEEQUITY ORD | USD | 36.15 | +0.86 | +2.44 | 36.03 | 36.34 | 35.46 | 36.59 | |
| Direxion Daily Financial B. | USD | 33.13 | -0.31 | -0.93 | 33.09 | 33.12 | 32.93 | 33.73 | |
| Direxion Daily FTSE China . | USD | 27.94 | +0.80 | +2.93 | 27.94 | 27.95 | 27.72 | 28.23 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.41 | +0.13 | +0.98 | 13.40 | 13.42 | 13.27 | 13.54 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 49.80 | +0.65 | +1.32 | 49.76 | 49.83 | 48.86 | 49.88 | |
| Dole Ord Shs | USD | 14.43 | +0.39 | +2.78 | 14.42 | 14.45 | 14.15 | 14.44 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 125.52 | +4.24 | +3.50 | 125.52 | 125.65 | 121.97 | 127.35 | |
| DOMINION ENERGY ORD | USD | 71.70 | +0.73 | +1.03 | 71.71 | 71.72 | 70.42 | 71.84 | |
| Dominos Pizza Inc. | USD | 324.91 | +14.04 | +4.52 | 324.35 | 324.91 | 311.29 | 325.74 | |
| Donaldson Ord Shs | USD | 91.65 | +2.38 | +2.67 | 91.63 | 91.68 | 88.80 | 92.24 | |
| Donnelley Financial Soluti. | USD | 50.11 | +1.46 | +3.00 | 50.05 | 50.16 | 49.00 | 50.51 | |
| DoorDash Inc. | USD | 188.42 | -1.74 | -0.92 | 188.22 | 188.59 | 188.20 | 194.23 | |
| Dorian LPG LTD | USD | 42.23 | +0.20 | +0.48 | 42.23 | 42.30 | 41.78 | 42.99 | |
| DoubleVerify Holdings Ord . | USD | 11.83 | +0.01 | +0.04 | 11.82 | 11.83 | 11.78 | 12.05 | |
| Douglas Elliman Ord Shs | USD | 1.95 | +0.02 | +0.78 | 1.94 | 1.95 | 1.91 | 1.95 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.74 | +0.26 | +2.04 | 12.73 | 12.74 | 12.49 | 12.79 | |
| Dover Ord Shs | USD | 217.78 | +5.52 | +2.60 | 217.63 | 217.93 | 211.94 | 217.95 | |
| Dow Ord Shs | USD | 29.73 | +0.03 | +0.10 | 29.72 | 29.73 | 29.31 | 29.98 | |
| Doximity Ord Shs Class A | USD | 22.32 | +0.06 | +0.25 | 22.31 | 22.33 | 22.08 | 22.63 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.73 | -0.05 | -0.35 | 12.72 | 12.73 | 12.66 | 12.85 | |
| DRDGold Ltd | USD | 20.02 | -1.01 | -4.80 | 20.00 | 20.05 | 19.60 | 20.30 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 147.39 | +2.10 | +1.45 | 147.38 | 147.59 | 145.72 | 147.97 | |
| DTE ENERGY ORD | USD | 148.02 | +1.07 | +0.73 | 147.88 | 148.08 | 147.01 | 148.83 | |
| Ducommun Ord Shs | USD | 169.28 | -5.17 | -2.96 | 168.89 | 169.80 | 168.02 | 172.30 | |
| Duke Energy Ord Shs | USD | 125.73 | +1.39 | +1.12 | 125.74 | 125.77 | 124.42 | 126.25 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 65.28 | +1.42 | +2.22 | 65.20 | 65.28 | 63.27 | 65.42 | |
| DXC Technology Co. | USD | 9.37 | +0.07 | +0.80 | 9.37 | 9.38 | 9.16 | 9.67 | |
| Dynatrace Inc. | USD | 44.84 | -0.33 | -0.73 | 44.84 | 44.85 | 43.88 | 45.80 | |
| Dynex Capital REIT Ord Shs | USD | 13.43 | +0.11 | +0.82 | 13.42 | 13.43 | 13.33 | 13.45 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.71 | +0.01 | +0.14 | 3.70 | 3.71 | 3.66 | 3.73 | |
| EastGroup Properties REIT . | USD | 218.8 | +5.7 | +2.67 | 218.4 | 219.0 | 213.9 | 219.4 | |
| EASTMAN CHEMICAL | USD | 69.98 | +2.13 | +3.13 | 69.89 | 70.03 | 67.50 | 70.07 | |
| Eastman Kodak Ord Shs | USD | 7.87 | -0.19 | -2.36 | 7.86 | 7.88 | 7.86 | 8.04 | |
| EATON ORD | USD | 396.44 | -16.42 | -3.98 | 396.27 | 396.83 | 395.35 | 406.62 | |
| ECOLAB ORD | USD | 274.33 | +4.08 | +1.51 | 274.23 | 274.34 | 268.68 | 274.72 | |
| Ecopetrol ADR Representing. | USD | 15.94 | -0.04 | -0.25 | 15.94 | 15.95 | 15.72 | 16.11 | |
| EDISON INTERNATIONAL ORD | USD | 77.98 | +1.30 | +1.69 | 77.98 | 78.00 | 76.54 | 78.28 | |
| EDWARDS LIFESCIENCES ORD | USD | 87.40 | +0.13 | +0.14 | 87.35 | 87.45 | 86.68 | 89.49 | |
| Elanco Animal Health Inc. | USD | 26.12 | +0.58 | +2.27 | 26.11 | 26.14 | 25.21 | 26.33 | |
| Elastic Ord Shs | USD | 61.89 | -0.36 | -0.57 | 61.84 | 61.95 | 60.70 | 62.56 | |
| Eldorado Gold Corporation | USD | 27.96 | -1.48 | -5.03 | 27.98 | 27.99 | 27.79 | 28.78 | |
| Element Solutions Ord Shs | USD | 38.89 | -0.18 | -0.46 | 38.87 | 38.90 | 38.23 | 39.13 | |
| Elevance Health Ord Shs | USD | 373.59 | -16.74 | -4.29 | 373.28 | 373.54 | 370.00 | 396.01 | |
| ELF Beauty Ord Shs | USD | 75.79 | +1.57 | +2.11 | 75.73 | 75.84 | 74.42 | 77.76 | |
| ELI LILLY ORD | USD | 1 184.11 | +27.48 | +2.38 | 1 183.01 | 1 184.83 | 1 141.20 | 1 189.07 | |
| Ellington Financial Ord Sh. | USD | 13.73 | +0.02 | +0.11 | 13.72 | 13.73 | 13.66 | 13.79 | |
| Embotelladora Andina ADR R. | USD | 22.88 | -1.08 | -4.51 | 21.07 | 24.47 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 35.77 | -0.45 | -1.25 | 35.67 | 36.09 | 35.54 | 35.77 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 752.58 | -17.14 | -2.23 | 751.92 | 752.62 | 745.43 | 759.95 | |
| Emergent BioSolutions Ord . | USD | 7.75 | -0.14 | -1.81 | 7.74 | 7.76 | 7.73 | 7.92 | |
| EMERSON ELECCO | USD | 137.73 | +1.48 | +1.08 | 137.63 | 137.88 | 133.55 | 137.86 | |
| Empire State Realty Trust . | USD | 5.74 | +0.13 | +2.32 | 5.73 | 5.74 | 5.61 | 5.75 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 56.26 | +0.11 | +0.20 | 56.25 | 56.26 | 56.16 | 56.57 | |
| Encore Energy Ord Shs | USD | 1.19 | -0.04 | -2.87 | 1.18 | 1.19 | 1.17 | 1.23 | |
| Endava Ltd | USD | 2.77 | +0.01 | +0.36 | 2.76 | 2.79 | 2.74 | 2.81 | |
| ENDEAVOUR SILVER ORD | USD | 7.56 | -0.41 | -5.09 | 7.55 | 7.56 | 7.48 | 7.76 | |
| Energizer Holdings Inc. | USD | 20.95 | +0.26 | +1.23 | 20.93 | 20.96 | 20.58 | 20.97 | |
| Energy Focus Inc. | USD | 3.01 | +0.07 | +2.21 | 2.98 | 3.00 | 2.98 | 3.01 | |
| ENERGY FUELS ORD | USD | 11.83 | -0.85 | -6.67 | 11.82 | 11.83 | 11.75 | 12.50 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.10 | -0.16 | -4.91 | 3.10 | 3.11 | 3.08 | 3.20 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 48.49 | -0.48 | -0.97 | 48.23 | 48.44 | 48.05 | 48.49 | |
| Ennis Ord Shs | USD | 21.56 | +0.39 | +1.84 | 21.52 | 21.60 | 21.33 | 21.69 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 114.72 | +0.48 | +0.42 | 114.67 | 114.75 | 113.86 | 115.62 | |
| Enterprise Products Partne. | USD | 37.90 | +0.38 | +1.01 | 37.90 | 37.95 | 37.42 | 37.99 | |
| ENTRAVISION COMMS A ORD | USD | 10.56 | -0.51 | -4.61 | 10.55 | 10.57 | 10.25 | 11.01 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 138.73 | +1.26 | +0.91 | 138.65 | 138.73 | 138.30 | 139.90 | |
| EPAM SYSTEMS ORD | USD | 87.44 | +1.51 | +1.76 | 87.43 | 87.64 | 85.05 | 88.54 | |
| EPR Properties REIT Ord Sh. | USD | 61.84 | +1.71 | +2.84 | 61.79 | 61.87 | 60.27 | 61.94 | |
| EQT ORD | USD | 49.25 | - | - | 49.25 | 49.26 | 49.09 | 49.80 | |
| Equinor ASA | USD | 35.79 | -0.08 | -0.22 | 35.78 | 35.79 | 35.53 | 35.86 | |
| EQUINOX GOLD ORD | USD | 8.84 | -0.51 | -5.45 | 8.84 | 8.85 | 8.80 | 9.21 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 69.79 | +1.53 | +2.24 | 69.75 | 69.79 | 68.54 | 69.98 | |
| Ero Copper Corp | USD | 25.10 | -0.26 | -1.01 | 25.07 | 25.12 | 24.84 | 25.70 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 91.89 | +4.72 | +5.41 | 91.86 | 92.10 | 86.54 | 91.90 | |
| ESS TECH ORD | USD | 0.92 | -0.10 | -9.51 | 0.91 | 0.92 | 0.91 | 1.01 | |
| Essential Properties Realt. | USD | 32.43 | +1.11 | +3.54 | 32.42 | 32.44 | 31.48 | 32.44 | |
| Essential Utilities Ord Sh. | USD | 39.09 | +1.16 | +3.06 | 39.09 | 39.10 | 38.06 | 39.13 | |
| ESSEX PROPERTY REIT | USD | 298.44 | +5.65 | +1.93 | 298.39 | 298.63 | 293.75 | 298.99 | |
| Estee Lauder Ord Shs Class. | USD | 82.63 | +0.32 | +0.39 | 82.57 | 82.65 | 82.17 | 83.20 | |
| Ethan Allen Interiors Inc. | USD | 23.67 | +0.78 | +3.41 | 23.65 | 23.69 | 23.03 | 23.74 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.29 | -0.10 | -3.99 | 2.28 | 2.29 | 2.27 | 2.35 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 347.50 | -6.15 | -1.74 | 346.10 | 347.51 | 345.23 | 350.79 | |
| Everest Reinsurance Group . | USD | 372.04 | +7.91 | +2.17 | 371.64 | 372.37 | 365.78 | 372.06 | |
| Evergy Ord Shs | USD | 86.17 | +0.75 | +0.88 | 86.16 | 86.18 | 85.44 | 86.64 | |
| EVERSOURCE ENERGY ORD | USD | 74.71 | +0.92 | +1.25 | 74.72 | 74.74 | 73.64 | 75.10 | |
| Everus Construction Group . | USD | 135.27 | -3.19 | -2.30 | 134.99 | 135.63 | 133.02 | 137.66 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 39.50 | +1.02 | +2.65 | 39.50 | 39.54 | 38.20 | 39.81 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 148.59 | +3.95 | +2.73 | 148.52 | 148.69 | 144.82 | 148.69 | |
| Exxon Mobil Corp. | USD | 146.51 | +2.00 | +1.38 | 146.46 | 146.49 | 144.55 | 146.63 | |
| Exzeo Group Ord Shs | USD | 16.3650 | +0.1050 | +0.65 | 16.3800 | 16.5100 | 16.0500 | 16.5750 | |
| F&G Annuities and Life Ord. | USD | 32.21 | +1.10 | +3.54 | 32.19 | 32.31 | 31.22 | 32.33 | |
| FABRINET ORD | USD | 468.1600 | -18.4900 | -3.80 | 467.2000 | 469.0300 | 464.3000 | 478.4900 | |
| Factset Research Systems I. | USD | 257.42 | +6.23 | +2.48 | 257.20 | 257.73 | 253.16 | 257.77 | |
| Fair Isaac Ord Shs | USD | 1 222.79 | +17.00 | +1.41 | 1 220.61 | 1 222.46 | 1 209.68 | 1 241.93 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.80 | +0.22 | +2.30 | 9.80 | 9.82 | 9.58 | 9.83 | |
| Fastly Inc. | USD | 20.58 | +0.58 | +2.88 | 20.56 | 20.59 | 20.16 | 21.18 | |
| Federal Agricultural Mortg. | USD | 202.76 | +6.67 | +3.40 | 202.55 | 203.50 | 198.60 | 202.80 | |
| Federal REIT Ord | USD | 124.49 | +2.25 | +1.84 | 124.48 | 124.57 | 122.81 | 124.67 | |
| Federated Hermes Ord Shs C. | USD | 59.68 | -0.32 | -0.53 | 59.64 | 59.74 | 59.04 | 60.07 | |
| FedEx Freight Holding Comp. | USD | 146.7450 | +4.9450 | +3.49 | 146.5900 | 146.9000 | 141.1901 | 149.4700 | |
| FEDEX ORD | USD | 318.04 | +4.62 | +1.47 | 317.86 | 318.21 | 312.60 | 318.32 | |
| FERRARI ORD | USD | 381.66 | +5.92 | +1.58 | 381.51 | 381.67 | 377.02 | 381.68 | |
| Fidelity National Financia. | USD | 51.67 | +1.54 | +3.07 | 51.63 | 51.68 | 50.05 | 51.71 | |
| FIDELITY NATIONAL INFORMAT. | USD | 42.05 | +0.95 | +2.31 | 42.04 | 42.05 | 41.46 | 42.16 | |
| Figma Ord Shs | USD | 23.1 | -0.4 | -1.60 | 23.1 | 23.1 | 22.2 | 24.4 | |
| FIGS Ord Shs Class A | USD | 10.16 | +0.22 | +2.21 | 10.16 | 10.17 | 10.01 | 10.27 | |
| FinVolution Group | USD | 4.75 | +0.04 | +0.87 | 4.75 | 4.76 | 4.70 | 4.81 | |
| First American Financial O. | USD | 71.61 | +2.04 | +2.93 | 71.56 | 71.67 | 69.29 | 71.82 | |
| First Horizon National Cor. | USD | 25.03 | +0.09 | +0.36 | 25.03 | 25.04 | 24.69 | 25.07 | |
| FIRST MAJESTIC SILVER ORD | USD | 16.07 | -0.78 | -4.60 | 16.06 | 16.07 | 15.92 | 16.44 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 49.18 | +0.54 | +1.11 | 49.18 | 49.19 | 48.56 | 49.45 | |
| FirstMark Horizon Acquisit. | USD | 9.98 | +0.02 | +0.20 | 9.97 | 10.00 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 11.71 | +0.46 | +4.09 | 11.68 | 11.72 | 11.27 | 11.89 | |
| Flagstar Financial Inc | USD | 15.38 | +0.37 | +2.43 | 15.37 | 15.38 | 15.03 | 15.44 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 31.53 | +0.58 | +1.87 | 31.49 | 31.59 | 30.76 | 31.63 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9901 | +0.0290 | +0.12 | 24.4700 | 25.0400 | |||
| Floor & Decor Holdings Inc. | USD | 58.43 | +2.03 | +3.60 | 58.44 | 58.51 | 56.67 | 58.74 | |
| Flotek Industries Inc | USD | 25.67 | -0.43 | -1.65 | 25.41 | 25.71 | 25.41 | 26.21 | |
| FLOWERS FOODS ORD | USD | 8.60 | +0.35 | +4.18 | 8.59 | 8.60 | 8.35 | 8.65 | |
| Flowserve Ord Shs | USD | 69.26 | +0.37 | +0.53 | 69.21 | 69.31 | 67.73 | 69.38 | |
| Fluor Corp. | USD | 50.2150 | -0.5550 | -1.09 | 50.1700 | 50.2600 | 49.7700 | 50.5900 | |
| Flutter Entertainment Ord . | USD | 109.25 | -0.75 | -0.68 | 109.13 | 109.31 | 107.57 | 111.25 | |
| FMC Corp | USD | 11.46 | +0.63 | +5.77 | 11.45 | 11.46 | 10.87 | 11.52 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.19 | +0.01 | +0.07 | 14.18 | 14.19 | 14.00 | 14.27 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.40 | -0.02 | -1.41 | 1.38 | 1.42 | 1.40 | 1.43 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 30.94 | +0.50 | +1.63 | 30.90 | 31.01 | 30.40 | 31.25 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 58.11 | +0.61 | +1.06 | 58.11 | 58.13 | 57.32 | 58.19 | |
| Fortive Ord Shs | USD | 61.89 | +1.37 | +2.26 | 61.87 | 61.92 | 60.53 | 62.43 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.19 | -0.29 | -3.42 | 8.18 | 8.19 | 8.10 | 8.30 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 20.46 | +0.29 | +1.41 | 20.31 | 20.58 | 20.06 | 20.80 | |
| Franklin Resources | USD | 33.61 | -0.02 | -0.06 | 33.61 | 33.63 | 33.19 | 33.69 | |
| FREEPORT MCMORAN COP & GLD. | USD | 58.66 | -2.32 | -3.80 | 58.65 | 58.67 | 58.38 | 59.97 | |
| Fresenius Medical Care ADR. | USD | 24.10 | +0.04 | +0.15 | 24.09 | 24.10 | 23.97 | 24.21 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 36.07 | +0.60 | +1.69 | 35.70 | 36.09 | 35.08 | 36.31 | |
| Frontline Plc | USD | 37.81 | -0.09 | -0.24 | 37.79 | 37.83 | 37.25 | 38.29 | |
| FS KKR Capital Ord Shs | USD | 10.96 | +0.07 | +0.64 | 10.97 | 10.98 | 10.80 | 10.99 | |
| FTC Solar Ord Shs | USD | 4.42 | -0.14 | -2.97 | 4.30 | 4.47 | 4.29 | 4.62 | |
| FuboTV Inc. | USD | 10.40 | +0.13 | +1.29 | 10.37 | 10.43 | 10.21 | 10.73 | |
| Fury Gold Mines Ord Shs | USD | 0.52 | -0.01 | -2.02 | 0.50 | 0.56 | 0.52 | 0.54 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.72 | +0.08 | +1.72 | 4.69 | 4.74 | 4.65 | 4.76 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.42 | -0.34 | -7.14 | 4.42 | 4.45 | 4.40 | 4.71 | |
| Galiano Gold Ord Shs | USD | 1.745 | -0.095 | -5.16 | 1.740 | 1.750 | 1.725 | 1.790 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 22.49 | +0.23 | +1.03 | 22.49 | 22.50 | 22.23 | 22.50 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 249.79 | +8.03 | +3.32 | 249.13 | 249.54 | 240.88 | 250.38 | |
| Garrett Motion Ord Shs | USD | 31.62 | -0.22 | -0.69 | 31.58 | 31.62 | 31.11 | 31.99 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.9600 | +0.3800 | +1.43 | 26.9500 | 26.9700 | 26.2400 | 27.4200 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.145 | -0.165 | -7.14 | 2.140 | 2.150 | 2.090 | 2.233 | |
| GE Vernova LLC | USD | 1 033.97 | -21.31 | -2.02 | 1 032.86 | 1 034.88 | 1 015.64 | 1 049.89 | |
| GEE Group Inc. | USD | 0.21 | - | +0.24 | 0.21 | 0.21 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 220.89 | -5.69 | -2.51 | 220.48 | 221.09 | 217.78 | 222.87 | |
| GENERAL DYNAMICS ORD | USD | 368.38 | +2.75 | +0.75 | 368.28 | 368.41 | 364.06 | 368.98 | |
| General Electric Co. | USD | 344.61 | -15.75 | -4.37 | 344.50 | 344.74 | 342.73 | 352.25 | |
| GENERAL MILLS ORD | USD | 38.97 | +1.75 | +4.69 | 38.96 | 38.97 | 37.46 | 39.00 | |
| General Motors Co. | USD | 77.18 | -0.46 | -0.59 | 77.19 | 77.22 | 77.03 | 77.97 | |
| Genesco Ord Shs | USD | 36.30 | +1.05 | +2.98 | 36.30 | 36.49 | 35.18 | 36.84 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1814 | -0.0034 | -1.84 | 0.1810 | 0.1824 | 0.1813 | 0.1855 | |
| Genius Sports Ord Shs | USD | 6.24 | -0.17 | -2.65 | 6.24 | 6.25 | 6.16 | 6.60 | |
| Genmab 10 Sponsored ADR Or. | USD | 29.04 | -0.05 | -0.15 | 29.02 | 29.03 | 28.46 | 29.10 | |
| Genpact Ord Shs | USD | 30.68 | +0.61 | +2.03 | 30.66 | 30.68 | 30.21 | 30.88 | |
| Genuine Parts Co. | USD | 125.54 | +4.54 | +3.75 | 125.45 | 125.63 | 121.26 | 125.88 | |
| GENWORTH FINANCIAL CL A OR. | USD | 10.07 | +0.33 | +3.34 | 10.06 | 10.07 | 9.76 | 10.09 | |
| Geo Group REIT Ord Shs | USD | 29.71 | -0.11 | -0.37 | 29.70 | 29.72 | 29.70 | 30.24 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.77 | -0.04 | -0.73 | 4.76 | 4.77 | 4.71 | 4.81 | |
| Getty Images Holdings Ord . | USD | 0.59 | -0.04 | -7.04 | 0.57 | 0.59 | 0.56 | 0.65 | |
| Getty Realty REIT Ord Shs | USD | 35.51 | +1.10 | +3.20 | 35.48 | 35.64 | 34.64 | 35.51 | |
| GigCapital2 Ord Shs | USD | 9.95 | -0.01 | -0.05 | 9.94 | 9.95 | 9.94 | 9.95 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 53.54 | +1.09 | +2.08 | 53.53 | 53.59 | 52.40 | 54.30 | |
| Ginkgo Bioworks Holdings I. | USD | 8.47 | -0.53 | -5.92 | 8.42 | 8.47 | 8.42 | 8.99 | |
| Global Business Travel Gro. | USD | 9.44 | +0.04 | +0.37 | 9.43 | 9.44 | 9.42 | 9.44 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 48.43 | +0.57 | +1.18 | 48.20 | 49.23 | 47.36 | 48.98 | |
| GLOBAL PAYMENTS ORD | USD | 79.43 | +1.21 | +1.54 | 79.41 | 79.45 | 78.75 | 79.82 | |
| Global Ship Lease Inc. | USD | 41.75 | +0.61 | +1.47 | 41.70 | 41.79 | 41.14 | 41.85 | |
| GLOBANT ORD | USD | 32.55 | +0.57 | +1.78 | 32.54 | 32.64 | 31.49 | 32.81 | |
| Globe Life Inc. | USD | 183.14 | +1.63 | +0.90 | 182.94 | 183.25 | 181.51 | 184.28 | |
| Globus Medical Ord Shs Cla. | USD | 81.05 | +2.49 | +3.17 | 81.05 | 81.24 | 78.06 | 81.73 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 92.77 | +1.50 | +1.64 | 92.77 | 92.88 | 91.80 | 93.95 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 32.27 | -0.72 | -2.18 | 32.27 | 32.29 | 31.96 | 32.53 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.15 | -0.19 | -13.91 | 1.14 | 1.15 | 1.14 | 1.32 | |
| Gold Royalty Corp. | USD | 2.49 | -0.09 | -3.31 | 2.48 | 2.49 | 2.45 | 2.54 | |
| Golden Ocean Group Ltd | USD | 28.98 | +0.15 | +0.52 | 28.93 | 29.04 | 28.98 | 28.98 | |
| Goldman Sachs | USD | 1 114.65 | -37.42 | -3.25 | 1 114.22 | 1 115.03 | 1 096.05 | 1 152.45 | |
| Goldman Sachs BDC Ord Shs | USD | 8.99 | +0.05 | +0.50 | 8.97 | 8.99 | 8.86 | 8.99 | |
| GOLDMINING ORD | USD | 0.818 | -0.031 | -3.69 | 0.816 | 0.820 | 0.811 | 0.847 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.53 | -0.01 | -0.08 | 6.49 | 6.53 | 6.46 | 6.71 | |
| Granite Point Mortgage Tru. | USD | 1.42 | +0.04 | +2.54 | 1.41 | 1.44 | 1.40 | 1.43 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.04 | -0.02 | -0.50 | 4.03 | 4.04 | 4.03 | 4.12 | |
| Green Brick Partners Inc. | USD | 75.36 | +1.99 | +2.71 | 75.45 | 75.78 | 73.36 | 75.59 | |
| Greenbrier Ord Shs | USD | 51.29 | +3.54 | +7.41 | 51.28 | 51.48 | 47.73 | 51.69 | |
| Greif Ord Shs Class A | USD | 75.09 | +1.83 | +2.50 | 75.06 | 75.21 | 73.62 | 75.40 | |
| Griffon Corp. | USD | 93.68 | +2.02 | +2.20 | 93.61 | 93.72 | 91.63 | 94.35 | |
| Grindr Ord Shs | USD | 15.99 | +0.21 | +1.33 | 15.97 | 16.01 | 15.75 | 16.12 | |
| Group 1 Automotive Ord Shs | USD | 328.36 | +8.96 | +2.80 | 327.59 | 329.18 | 321.93 | 329.99 | |
| Grupo Supervielle ADR Repr. | USD | 9.98 | -0.32 | -3.06 | 9.98 | 10.06 | 9.80 | 10.34 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.72 | +1.27 | +2.47 | 52.71 | 52.72 | 51.41 | 52.80 | |
| GSX Techedu Inc. | USD | 1.80 | -0.01 | -0.28 | 1.79 | 1.80 | 1.78 | 1.80 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 53.82 | +1.53 | +2.93 | 53.74 | 53.91 | 52.11 | 53.89 | |
| H&R Block Aktie | USD | 41.88 | +0.74 | +1.80 | 41.88 | 41.91 | 41.69 | 42.51 | |
| Haemonetics Corp. | USD | 78.49 | +1.81 | +2.36 | 78.43 | 78.59 | 77.20 | 79.94 | |
| Hafnia Ord Shs | USD | 7.52 | -0.02 | -0.27 | 7.51 | 7.52 | 7.44 | 7.54 | |
| Hagerty Ord Shs Class A | USD | 11.91 | +0.20 | +1.71 | 11.89 | 11.93 | 11.67 | 12.01 | |
| Haleon PLC | USD | 10.07 | +0.32 | +3.23 | 10.06 | 10.07 | 9.81 | 10.08 | |
| Halliburton Co. | USD | 34.90 | -0.35 | -0.99 | 34.89 | 34.91 | 34.83 | 35.54 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.98 | +0.58 | +1.50 | 38.88 | 39.00 | 38.32 | 39.02 | |
| HARLEY DAVIDSON ORD | USD | 26.75 | +0.80 | +3.06 | 26.75 | 26.78 | 26.02 | 26.85 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 14.95 | -0.20 | -1.32 | 14.94 | 14.95 | 14.75 | 15.02 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 136.41 | +1.91 | +1.42 | 136.34 | 136.49 | 134.20 | 137.15 | |
| Haverty Furniture Companie. | USD | 26.31 | +0.65 | +2.51 | 26.09 | 26.45 | 25.56 | 26.40 | |
| Hawaiian Electric Industri. | USD | 13.92 | +0.42 | +3.07 | 13.91 | 13.92 | 13.48 | 14.16 | |
| Hawkeye 360 Ord Shs | USD | 18.68 | -1.57 | -7.75 | 18.64 | 18.76 | 18.33 | 20.30 | |
| HCA HOLDINGS ORD | USD | 390.62 | +11.77 | +3.11 | 390.51 | 390.85 | 377.00 | 391.34 | |
| HCI Group Ord Shs | USD | 179.4 | +5.2 | +3.01 | 179.4 | 179.8 | 175.3 | 180.4 | |
| HDFC BANK ADR REP 3 ORD | USD | 26.39 | +0.20 | +0.74 | 26.38 | 26.39 | 26.00 | 26.40 | |
| Healthcare Realty Trust Or. | USD | 21.04 | +0.39 | +1.89 | 21.04 | 21.05 | 20.69 | 21.06 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 14.68 | -0.78 | -5.05 | 14.67 | 14.69 | 14.54 | 15.05 | |
| HEICO ORD | USD | 346.53 | -5.06 | -1.44 | 346.38 | 346.98 | 344.00 | 348.86 | |
| HEICO Ord Shs Class A | USD | 252.0 | -1.2 | -0.48 | 251.0 | 252.6 | 249.2 | 252.9 | |
| Helmerich and Payne Inc | USD | 33.56 | +0.17 | +0.51 | 33.54 | 33.63 | 33.51 | 34.09 | |
| HERBALIFE ORD | USD | 12.52 | +0.05 | +0.40 | 12.52 | 12.58 | 12.36 | 12.70 | |
| Hercules Capital Ord Shs | USD | 16.22 | +0.11 | +0.68 | 16.21 | 16.23 | 16.07 | 16.28 | |
| Heritage Insurance Holding. | USD | 26.65 | +0.40 | +1.52 | 26.63 | 26.70 | 26.30 | 26.99 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 173.62 | +3.35 | +1.97 | 173.45 | 173.64 | 170.98 | 174.51 | |
| Hertz Global Holdings Inc . | USD | 0.88 | +0.01 | +1.49 | 0.84 | 0.87 | 0.85 | 0.89 | |
| Hewlett Packard Enterprise. | USD | 46.00 | -1.39 | -2.93 | 46.01 | 46.03 | 45.46 | 47.67 | |
| HEXCEL ORD | USD | 103.04 | +0.31 | +0.30 | 102.96 | 103.18 | 100.27 | 103.46 | |
| HF Sinclair Ord Shs | USD | 86.91 | +2.98 | +3.55 | 86.88 | 86.95 | 84.25 | 87.28 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 33.20 | +0.84 | +2.60 | 33.17 | 33.21 | 32.48 | 33.29 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 327.83 | -0.65 | -0.20 | 327.81 | 328.10 | 327.06 | 332.93 | |
| Hims & Hers Health Inc. | USD | 35.35 | -1.82 | -4.90 | 35.34 | 35.37 | 35.04 | 37.70 | |
| HIPPO HOLDINGS ORD | USD | 29.31 | +0.73 | +2.55 | 29.18 | 29.46 | 28.16 | 29.42 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 348.54 | +7.10 | +2.08 | 348.52 | 348.64 | 340.64 | 350.81 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 28.80 | +0.91 | +3.24 | 28.80 | 28.81 | 28.61 | 28.82 | |
| Honeywell International | USD | 225.16 | +2.32 | +1.04 | 225.08 | 225.24 | 221.17 | 225.55 | |
| Horace Mann Educators Ord . | USD | 51.75 | +0.78 | +1.53 | 51.75 | 51.89 | 50.78 | 51.98 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 25.77 | +0.62 | +2.45 | 25.77 | 25.78 | 25.33 | 25.86 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.88 | +0.08 | +0.32 | 23.87 | 23.88 | 23.75 | 24.11 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 72.09 | -0.74 | -1.02 | 71.94 | 72.14 | 71.09 | 72.58 | |
| Howmet Aerospace | USD | 274.13 | -5.11 | -1.83 | 273.96 | 274.18 | 271.10 | 279.20 | |
| HP ORD | USD | 23.63 | -0.12 | -0.51 | 23.62 | 23.63 | 23.38 | 24.09 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 100.71 | +0.25 | +0.25 | 100.68 | 100.71 | 99.71 | 100.71 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 218.50 | +3.17 | +1.47 | 218.20 | 218.61 | 212.35 | 220.94 | |
| Hudbay Minerals Ord Shs | USD | 20.91 | -1.07 | -4.87 | 20.91 | 20.93 | 20.75 | 21.42 | |
| HUMANA AKTIE | USD | 397.51 | -10.27 | -2.52 | 397.41 | 398.78 | 397.27 | 428.88 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 275.36 | -2.43 | -0.87 | 275.31 | 275.47 | 270.13 | 277.99 | |
| HUNTSMAN - HUN | USD | 12.14 | +0.19 | +1.55 | 12.13 | 12.14 | 11.64 | 12.25 | |
| HUYA ADR | USD | 2.43 | +0.03 | +1.04 | 2.42 | 2.43 | 2.41 | 2.45 | |
| HYATT HOTELS CL A ORD | USD | 190.81 | -0.19 | -0.10 | 190.81 | 191.14 | 190.76 | 194.13 | |
| Hyliion Holdings Ord Shs | USD | 3.72 | -0.24 | -5.95 | 3.71 | 3.72 | 3.69 | 3.93 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.29 | -0.06 | -4.10 | 1.28 | 1.29 | 1.27 | 1.35 | |
| IAMGOLD ORD | USD | 14.20 | -0.80 | -5.30 | 14.20 | 14.21 | 14.09 | 14.65 | |
| IBM Corp. | USD | 213.17 | +1.97 | +0.93 | 213.10 | 213.31 | 204.44 | 214.10 | |
| ICICI BK SA | USD | 29.55 | +0.15 | +0.49 | 29.54 | 29.55 | 29.19 | 29.55 | |
| Idaho Strategic Resources | USD | 29.3300 | -1.4700 | -4.77 | 29.0300 | 29.2900 | 28.9000 | 30.4145 | |
| IDEX Ord Shs | USD | 228.15 | +4.58 | +2.05 | 228.15 | 228.48 | 224.80 | 228.66 | |
| IHS Markit Ltd | USD | 27.58 | -0.09 | -0.32 | 27.59 | 27.90 | 27.58 | 27.61 | |
| ILLINOIS TOOL WORKS | USD | 281.43 | +10.02 | +3.69 | 281.32 | 281.53 | 270.67 | 281.53 | |
| IMAX ORD | USD | 38.64 | -0.60 | -1.53 | 38.56 | 38.64 | 37.88 | 38.80 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.92 | +0.06 | +1.99 | 2.90 | 2.93 | 2.87 | 2.96 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 9.1850 | -0.6850 | -6.94 | 9.1800 | 9.1900 | 9.1100 | 9.6000 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.42 | +0.38 | +3.40 | 11.41 | 11.42 | 11.08 | 11.43 | |
| ING GROUP ADR (ING) | USD | 32.85 | -0.47 | -1.40 | 32.84 | 32.85 | 32.66 | 32.87 | |
| Ingersoll-Rand | USD | 84.74 | +5.60 | +7.08 | 84.66 | 84.76 | 81.08 | 84.84 | |
| INGREDION ORD SHS | USD | 101.41 | +2.24 | +2.26 | 101.42 | 101.49 | 99.07 | 101.67 | |
| Innovative Industrial Prop. | USD | 65.27 | +1.69 | +2.66 | 65.14 | 65.41 | 63.39 | 65.34 | |
| Innovex International Ord . | USD | 25.85 | -0.04 | -0.14 | 25.76 | 25.85 | 25.73 | 26.17 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 49.65 | +1.93 | +4.04 | 49.55 | 49.81 | 48.85 | 50.55 | |
| Inspire Medical Systems Or. | USD | 52.47 | +1.97 | +3.89 | 52.31 | 52.55 | 51.11 | 53.00 | |
| Inspired Entertainment Ord. | USD | 7.01 | -0.05 | -0.71 | 7.00 | 7.04 | 6.93 | 7.16 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 98.98 | +3.42 | +3.58 | 98.85 | 98.98 | 95.34 | 99.36 | |
| Intercontinental Exchange . | USD | 141.25 | +1.41 | +1.01 | 141.19 | 141.25 | 139.21 | 141.40 | |
| International Flavors & Fr. | USD | 76.99 | +1.68 | +2.23 | 76.97 | 77.09 | 74.94 | 77.07 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 37.85 | +1.11 | +3.02 | 37.85 | 37.86 | 36.77 | 37.92 | |
| International Seaways Inc. | USD | 89.86 | +1.21 | +1.36 | 89.75 | 89.95 | 87.29 | 90.90 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.2092 | -0.0808 | -6.26 | 1.1800 | 1.2400 | 1.2000 | 1.2700 | |
| INVESCO LTD | USD | 30.81 | +0.51 | +1.68 | 30.80 | 30.81 | 30.03 | 31.01 | |
| Invesco Mortgage Capital I. | USD | 8.10 | -0.04 | -0.48 | 8.10 | 8.11 | 8.06 | 8.18 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.37 | +0.55 | +1.84 | 30.37 | 30.38 | 29.83 | 30.40 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 35.82 | -1.69 | -4.51 | 35.81 | 35.83 | 35.57 | 37.24 | |
| Iqvia Holdings Ord Shs | USD | 211.04 | +4.23 | +2.05 | 210.92 | 211.09 | 208.36 | 211.87 | |
| Iron Mountain Ord Shs | USD | 123.90 | +0.38 | +0.31 | 123.72 | 123.93 | 121.99 | 124.47 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 58.14 | -0.42 | -0.72 | 58.16 | 58.26 | 58.14 | 58.30 | |
| ISHARES MSCI PACIFIC | USD | 55.21 | -0.24 | -0.43 | 55.23 | 55.24 | 54.98 | 55.23 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.38 | -0.08 | -0.89 | 8.37 | 8.38 | 8.28 | 8.40 | |
| ITT Ord Shs | USD | 195.36 | +1.20 | +0.62 | 195.24 | 195.52 | 191.72 | 196.34 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 16.81 | +0.33 | +1.97 | 16.75 | 16.95 | 16.30 | 16.95 | |
| JABIL CIRCUIT ORD | USD | 310.86 | -8.33 | -2.61 | 310.64 | 311.06 | 308.45 | 315.63 | |
| Jackson Financial Ord Shs . | USD | 124.62 | +0.35 | +0.28 | 124.71 | 124.82 | 124.16 | 125.63 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 132.17 | +2.51 | +1.94 | 132.08 | 132.33 | 129.50 | 132.54 | |
| James Hardie Industries Pl. | USD | 26.90 | +0.60 | +2.26 | 26.89 | 26.90 | 26.27 | 27.09 | |
| JanOne Ord Shs | USD | 29.77 | +0.87 | +3.01 | 29.75 | 29.82 | 29.05 | 29.86 | |
| Janus International Group . | USD | 5.51 | +0.14 | +2.51 | 5.50 | 5.51 | 5.33 | 5.54 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 56.06 | -1.08 | -1.88 | 56.03 | 56.08 | 55.76 | 56.82 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 15.85 | -0.14 | -0.88 | 15.81 | 15.92 | 15.64 | 16.04 | |
| JM Smucker Ord Shs | USD | 112.02 | +3.00 | +2.75 | 111.96 | 112.08 | 109.94 | 112.07 | |
| Joby Aviation Ord Shs Clas. | USD | 7.46 | -0.30 | -3.88 | 7.45 | 7.46 | 7.40 | 7.69 | |
| John Wiley and Sons Ord Sh. | USD | 50.45 | +0.94 | +1.90 | 50.44 | 50.54 | 48.77 | 50.85 | |
| Johnson & Johnson | USD | 249.28 | +2.26 | +0.91 | 249.28 | 249.38 | 246.43 | 253.55 | |
| Johnson Controls Internati. | USD | 140.69 | -2.07 | -1.45 | 140.69 | 140.81 | 139.25 | 142.37 | |
| JPMorgan Chase & Co. | USD | 345.54 | -1.37 | -0.39 | 345.50 | 345.58 | 341.11 | 349.34 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.33 | -0.06 | -0.31 | 18.33 | 18.35 | 18.32 | 18.39 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.59 | -0.26 | -3.86 | 6.58 | 6.60 | 6.59 | 6.88 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 47.5100 | -1.2700 | -2.60 | 47.4900 | 47.5400 | 46.6500 | 49.0500 | |
| Kartoon Studios Inc. | USD | 0.57 | +0.01 | +1.70 | 0.57 | 0.58 | 0.56 | 0.59 | |
| KB HOME ORD | USD | 58.01 | +1.59 | +2.81 | 57.94 | 58.05 | 56.34 | 58.21 | |
| KE Holdings ADR Representi. | USD | 17.62 | +0.59 | +3.46 | 17.61 | 17.62 | 17.33 | 17.68 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 35.63 | +0.87 | +2.50 | 35.62 | 35.63 | 34.67 | 35.86 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.65 | +0.04 | +0.38 | 10.43 | 11.28 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.00 | +0.30 | +1.58 | 18.99 | 19.00 | 18.78 | 19.01 | |
| KEYCORP ORD | USD | 23.98 | +0.45 | +1.91 | 23.98 | 23.99 | 23.62 | 24.04 | |
| Keysight Technologies Inc. | USD | 315.00 | -7.71 | -2.39 | 314.45 | 315.48 | 313.21 | 320.38 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.83 | +0.14 | +0.95 | 14.80 | 14.82 | 14.66 | 14.91 | |
| KIMBERLY CLARK ORD | USD | 108.72 | +2.19 | +2.06 | 108.72 | 108.76 | 106.73 | 108.78 | |
| Kimco Realty REIT Ord Shs | USD | 25.73 | +0.64 | +2.53 | 25.72 | 25.73 | 25.15 | 25.75 | |
| Kinder Morgan Inc. | USD | 32.57 | +0.37 | +1.13 | 32.56 | 32.57 | 32.11 | 32.64 | |
| KINROSS GOLD(KGC) | USD | 22.95 | -0.72 | -3.02 | 22.94 | 22.95 | 22.74 | 23.30 | |
| Kinsale Capital Group Inc. | USD | 333.62 | +14.01 | +4.38 | 333.69 | 334.17 | 320.21 | 333.81 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 29.08 | +0.53 | +1.86 | 29.07 | 29.10 | 28.63 | 29.09 | |
| KKR AND CO CL A ORD | USD | 102.39 | +1.44 | +1.42 | 102.35 | 102.44 | 99.73 | 102.85 | |
| KKR Real Estate Finance Or. | USD | 7.49 | +0.07 | +0.88 | 7.48 | 7.49 | 7.43 | 7.51 | |
| Klarna Group PLC | USD | 19.4800 | -0.1000 | -0.51 | 19.4800 | 19.5000 | 19.0200 | 19.7200 | |
| Klaviyo Ord Shs Series A | USD | 17.80 | +0.17 | +0.94 | 17.79 | 17.80 | 17.36 | 18.20 | |
| Knife River Ord Shs | USD | 85.40 | +3.11 | +3.78 | 85.30 | 85.80 | 81.32 | 85.52 | |
| Knight-Swift Transportatio. | USD | 76.70 | +3.13 | +4.25 | 76.70 | 76.76 | 75.28 | 76.77 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 67.32 | -0.27 | -0.40 | 67.13 | 67.25 | 66.68 | 67.63 | |
| Kohls Ord Shs | USD | 17.78 | +0.68 | +3.98 | 17.77 | 17.78 | 16.99 | 18.05 | |
| Korea Electric Power ADR R. | USD | 11.55 | +0.09 | +0.74 | 11.54 | 11.55 | 11.47 | 11.57 | |
| KraneShares Electric Vehic. | USD | 29.89 | -0.38 | -1.24 | 29.81 | 30.06 | 29.89 | 30.01 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 57.73 | +1.17 | +2.07 | 57.71 | 57.74 | 56.67 | 57.82 | |
| KRONOS WORLDWIDE ORD | USD | 6.90 | +0.19 | +2.76 | 6.88 | 6.91 | 6.58 | 6.97 | |
| KULR Technology Group Ord . | USD | 2.68 | -0.20 | -6.94 | 2.68 | 2.69 | 2.63 | 2.85 | |
| Kyndryl Holdings Incorpora. | USD | 11.70 | -0.02 | -0.17 | 11.69 | 11.70 | 11.59 | 11.98 | |
| L3Harris Technologies Ord . | USD | 285.23 | -1.59 | -0.55 | 285.05 | 285.44 | 282.47 | 287.90 | |
| Laboratory Corp. Of Ameri | USD | 276.63 | +4.64 | +1.71 | 276.60 | 276.87 | 268.44 | 276.82 | |
| Ladder Capital Ord Shs Cla. | USD | 10.09 | +0.23 | +2.28 | 10.08 | 10.09 | 9.91 | 10.09 | |
| Lake Shore Bancorp Ord Shs | USD | 17.00 | -0.05 | -0.29 | 16.91 | 17.45 | 17.00 | 17.04 | |
| Lamb Weston Holdings Ord S. | USD | 46.67 | +1.12 | +2.46 | 46.68 | 46.74 | 45.67 | 46.99 | |
| LANDBRIDGE COMPANY | USD | 78.78 | +0.71 | +0.91 | 78.66 | 79.02 | 77.04 | 82.07 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 45.48 | +0.69 | +1.54 | 45.47 | 45.48 | 45.07 | 45.91 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 108.34 | +4.22 | +4.05 | 108.15 | 108.40 | 105.57 | 109.23 | |
| LEAR ORD | USD | 142.06 | +1.67 | +1.19 | 141.87 | 142.15 | 140.36 | 142.44 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.27 | +0.35 | +3.21 | 11.26 | 11.27 | 10.97 | 11.28 | |
| Leidos Holdings Ord Shs | USD | 108.55 | +0.34 | +0.31 | 108.52 | 108.65 | 107.27 | 109.42 | |
| Lemonade Inc | USD | 67.74 | +1.69 | +2.56 | 67.76 | 67.89 | 64.49 | 68.34 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 86.83 | +1.54 | +1.81 | 86.77 | 86.88 | 84.32 | 87.72 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.78 | +0.90 | +3.77 | 24.76 | 24.79 | 23.91 | 24.98 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.42 | -0.14 | -3.80 | 3.41 | 3.42 | 3.41 | 3.50 | |
| LGL Systems Acquisition Or. | USD | 0.05 | -0.02 | -27.56 | 0.05 | 0.05 | 0.05 | 0.07 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 42.64 | +0.64 | +1.52 | 42.62 | 42.64 | 42.19 | 43.02 | |
| Lifezone Metals Ord Shs | USD | 3.3000 | -0.1500 | -4.35 | 3.3000 | 3.3100 | 3.2700 | 3.4480 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.32 | +0.01 | +0.30 | 3.32 | 3.55 | 3.31 | 3.38 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.37 | +0.10 | +0.93 | 10.35 | 10.37 | 10.26 | 10.41 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 22.8750 | -0.0650 | -0.28 | 22.7200 | 22.9900 | 22.2200 | 23.3200 | |
| LINCOLN NATIONAL | USD | 41.68 | +0.72 | +1.76 | 41.66 | 41.68 | 41.03 | 41.89 | |
| Linde Plc | USD | 517.01 | +2.86 | +0.56 | 516.93 | 517.17 | 510.67 | 518.58 | |
| Lineage Cell Therapeutics . | USD | 1.220 | -0.005 | -0.41 | 1.210 | 1.220 | 1.200 | 1.230 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.830 | -0.130 | -0.93 | 13.830 | 13.850 | 13.660 | 14.015 | |
| LITHIA MOTORS INC | USD | 343.56 | +12.19 | +3.68 | 342.19 | 344.48 | 331.83 | 346.64 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 2.98 | -0.13 | -4.10 | 2.98 | 2.99 | 2.97 | 3.07 | |
| Lithium Argentina AG Ord S. | USD | 6.6487 | -0.5313 | -7.40 | 6.6300 | 6.6500 | 6.5700 | 7.0300 | |
| Live Nation Entertainment . | USD | 178.05 | -0.39 | -0.22 | 177.84 | 178.05 | 176.95 | 179.77 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.05 | -0.02 | -0.25 | 6.04 | 6.05 | 5.98 | 6.05 | |
| loanDepot Ord Shs Class A | USD | 1.15 | +0.03 | +2.75 | 1.15 | 1.16 | 1.13 | 1.19 | |
| Local Bounti Ord Shs | USD | 1.34 | -0.01 | -0.74 | 1.29 | 1.36 | 1.30 | 1.37 | |
| LOCKHEED MARTIN ORD | USD | 519.11 | +4.65 | +0.90 | 519.21 | 519.60 | 511.31 | 520.13 | |
| Loews Corp. | USD | 113.95 | +1.43 | +1.27 | 113.93 | 114.07 | 112.81 | 114.27 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.65 | +0.03 | +0.25 | 11.59 | 11.69 | 11.47 | 11.67 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 76.87 | +3.43 | +4.67 | 76.80 | 76.99 | 73.59 | 76.87 | |
| LOWES COMPANIES ORD | USD | 215.54 | +5.88 | +2.80 | 215.61 | 215.76 | 209.63 | 216.00 | |
| LTC Properties Aktie | USD | 41.04 | +0.98 | +2.45 | 41.04 | 41.10 | 40.16 | 41.13 | |
| Lufax Hldg American Deposi. | USD | 1.34 | +0.02 | +1.52 | 1.33 | 1.34 | 1.32 | 1.35 | |
| Lulu s Fashion Lounge Hold. | USD | 9.52 | -1.12 | -10.53 | 9.58 | 10.64 | 9.52 | 10.38 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.41 | -0.05 | -0.70 | 6.40 | 6.41 | 6.32 | 6.46 | |
| Luxfer Holdings Ord Shs | USD | 17.18 | -0.07 | -0.41 | 17.13 | 17.18 | 17.10 | 17.40 | |
| Lyell Immunopharma Ord Shs | USD | 14.08 | -0.18 | -1.26 | 13.97 | 14.24 | 13.69 | 14.40 | |
| LYONDELLBASELL INDUSTRIES . | USD | 58.68 | +0.68 | +1.17 | 58.65 | 58.69 | 57.78 | 59.29 | |
| M&T Bank Corp. | USD | 253.90 | +5.37 | +2.16 | 253.68 | 254.13 | 249.83 | 254.16 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 153.09 | +3.47 | +2.32 | 153.14 | 153.63 | 148.57 | 154.15 | |
| Macerich REIT Ord Shs | USD | 25.64 | +0.47 | +1.87 | 25.63 | 25.64 | 25.00 | 25.72 | |
| Macquarie Infrastructure O. | USD | 12.02 | -1.26 | -9.49 | 11.90 | 11.97 | 12.02 | 12.41 | |
| MACYS ORD | USD | 24.19 | +0.43 | +1.79 | 24.18 | 24.19 | 23.58 | 24.29 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 67.17 | +0.88 | +1.33 | 67.17 | 67.19 | 66.04 | 67.67 | |
| MagnaChip Semiconductor Co. | USD | 3.60 | -0.14 | -3.74 | 3.59 | 3.60 | 3.49 | 3.63 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.97 | +0.24 | +0.90 | 26.97 | 26.98 | 26.76 | 27.14 | |
| Main Street Capital Corp. | USD | 54.97 | +1.56 | +2.92 | 54.94 | 55.00 | 53.40 | 54.98 | |
| MANCHESTER UNITED CL A ORD | USD | 22.23 | -0.16 | -0.71 | 22.18 | 22.27 | 22.21 | 22.59 | |
| Manitowoc Ord Shs | USD | 13.30 | +0.35 | +2.70 | 13.28 | 13.33 | 12.92 | 13.45 | |
| Manpower Aktie | USD | 51.78 | +12.76 | +32.69 | 51.67 | 51.85 | 46.79 | 52.19 | |
| Manulife Financial Ord Shs | USD | 43.31 | +0.24 | +0.56 | 43.31 | 43.32 | 42.87 | 43.34 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 306.40 | +7.22 | +2.41 | 306.26 | 306.60 | 301.45 | 308.32 | |
| Marcus Corp. | USD | 22.28 | -0.19 | -0.85 | 22.26 | 22.34 | 22.22 | 22.88 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 35.64 | +0.86 | +2.46 | 35.58 | 35.74 | 35.39 | 36.13 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 578.38 | +9.06 | +1.59 | 577.20 | 578.37 | 571.21 | 580.24 | |
| MASCO ORD | USD | 80.16 | +2.12 | +2.72 | 80.15 | 80.18 | 77.77 | 80.42 | |
| MASTEC INC (MTZ) | USD | 341.00 | -16.71 | -4.67 | 340.98 | 341.56 | 339.30 | 348.92 | |
| Mastech Digital Ord Shs | USD | 7.55 | -0.15 | -1.95 | 7.53 | 7.96 | 7.55 | 7.55 | |
| MasterBrand Ord Shs | USD | 9.19 | +0.29 | +3.20 | 9.18 | 9.19 | 8.90 | 9.26 | |
| Mastercard Inc. | USD | 547.84 | +12.63 | +2.36 | 547.86 | 548.17 | 539.69 | 548.76 | |
| Matador Resources Co. | USD | 53.42 | +0.78 | +1.47 | 53.39 | 53.46 | 52.82 | 53.51 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 229.76 | +20.86 | +9.98 | 228.79 | 229.96 | 208.90 | 229.76 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 80.12 | -8.72 | -9.82 | 79.99 | 80.29 | 79.48 | 84.80 | |
| MBIA INC | USD | 6.39 | +0.14 | +2.16 | 6.37 | 6.39 | 6.25 | 6.43 | |
| MCCORMICK STK N | USD | 52.40 | +1.48 | +2.90 | 52.38 | 52.41 | 51.26 | 52.80 | |
| McDonalds Corp. | USD | 271.98 | +7.03 | +2.65 | 271.85 | 271.98 | 266.00 | 272.12 | |
| McEwen Mining Ord Shs | USD | 16.72 | -0.87 | -4.95 | 16.71 | 16.75 | 16.58 | 17.17 | |
| MCKESSON ORD | USD | 827.43 | +31.08 | +3.90 | 826.77 | 827.43 | 804.13 | 828.35 | |
| MDA Space Ord Shs | USD | 31.0600 | -2.1500 | -6.47 | 31.0600 | 31.0900 | 30.9400 | 32.9000 | |
| MDU Resources Group Inc. | USD | 21.22 | +0.13 | +0.62 | 21.21 | 21.22 | 21.18 | 21.40 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.8750 | +0.1850 | +3.94 | 4.8700 | 4.8800 | 4.7300 | 4.9050 | |
| Medifast Inc. | USD | 10.62 | -0.02 | -0.14 | 10.59 | 10.70 | 10.58 | 10.78 | |
| Medtronic Plc | USD | 83.90 | +3.43 | +4.26 | 83.88 | 83.92 | 81.19 | 84.79 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 127.67 | +4.06 | +3.28 | 127.66 | 127.71 | 124.00 | 128.01 | |
| Mercury General Ord Shs | USD | 107.23 | +1.97 | +1.87 | 107.23 | 107.74 | 104.85 | 108.11 | |
| MERITAGE HOMES (MTH) | USD | 77.39 | +2.22 | +2.95 | 77.23 | 77.35 | 75.01 | 77.87 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.98 | -0.09 | -0.36 | 24.40 | 25.77 | 24.61 | 25.60 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.17 | -0.21 | -2.85 | 7.17 | 7.18 | 7.08 | 7.30 | |
| METHODE ELECTRONICS ORD | USD | 15.14 | -0.62 | -3.93 | 15.12 | 15.19 | 14.88 | 15.77 | |
| Metlife Inc. | USD | 93.67 | +1.47 | +1.59 | 93.68 | 93.69 | 92.23 | 94.09 | |
| Mettler Toledo Ord Shs | USD | 1 328.46 | +11.91 | +0.90 | 1 325.63 | 1 328.96 | 1 306.40 | 1 341.12 | |
| MFA Mortgage Investments I. | USD | 9.62 | +0.17 | +1.80 | 9.61 | 9.62 | 9.46 | 9.64 | |
| MGM Resorts International | USD | 46.64 | -0.20 | -0.43 | 46.62 | 46.64 | 46.30 | 47.10 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 133.90 | +2.13 | +1.62 | 133.80 | 133.97 | 131.70 | 134.21 | |
| Miller Industries Ord Shs | USD | 50.73 | +1.47 | +2.98 | 49.66 | 51.28 | 49.04 | 50.73 | |
| Millrose Properties Ord Sh. | USD | 29.38 | +0.63 | +2.20 | 29.36 | 29.39 | 28.83 | 29.38 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 13.17 | +0.55 | +4.35 | 13.16 | 13.17 | 12.77 | 13.25 | |
| Mirion Technologies Inc. | USD | 16.40 | +0.07 | +0.40 | 16.38 | 16.41 | 16.05 | 16.55 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 9.83 | -0.33 | -3.25 | 9.80 | 9.87 | 9.76 | 10.33 | |
| Mobility Global Ord Shs | USD | 20.2300 | -0.7700 | -3.67 | 20.2000 | 20.2500 | 20.1900 | 21.3700 | |
| Modine Manufacturing Ord S. | USD | 225.50 | -6.46 | -2.79 | 225.45 | 226.04 | 221.86 | 231.50 | |
| Moelis & Co. | USD | 69.1900 | -0.8500 | -1.21 | 69.1200 | 69.2600 | 69.1003 | 70.2800 | |
| Molina Healthcare Ord Shs | USD | 229.55 | -3.81 | -1.63 | 229.23 | 229.65 | 227.91 | 243.11 | |
| Molson Coors Brewing Ord S. | USD | 41.21 | +1.60 | +4.04 | 41.20 | 41.21 | 39.88 | 41.26 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 511.65 | +7.19 | +1.43 | 511.42 | 511.65 | 508.16 | 513.85 | |
| Morgan Stanley | USD | 221.12 | -7.43 | -3.25 | 221.12 | 221.23 | 217.89 | 228.03 | |
| Morgan Stanley Direct Lend. | USD | 15.6650 | +0.0350 | +0.22 | 15.6600 | 15.6700 | 15.4720 | 15.6740 | |
| MOSAIC ORD | USD | 22.77 | -0.28 | -1.19 | 22.76 | 22.77 | 22.71 | 23.40 | |
| Motorola Solutions Inc. Ne. | USD | 411.24 | +4.06 | +1.00 | 410.96 | 411.52 | 405.46 | 413.62 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 39.48 | +0.74 | +1.91 | 39.41 | 39.54 | 39.09 | 39.70 | |
| MP Materials Ord Shs Class. | USD | 46.07 | -3.39 | -6.85 | 46.05 | 46.09 | 45.79 | 48.23 | |
| MPLX Common Units | USD | 56.71 | +0.30 | +0.53 | 56.69 | 56.73 | 56.29 | 56.88 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 126.08 | +2.38 | +1.92 | 125.96 | 126.15 | 124.43 | 126.30 | |
| MSCI Ord Shs | USD | 629.63 | +7.86 | +1.26 | 629.38 | 629.68 | 623.44 | 632.92 | |
| Mueller Inds Inc. | USD | 59.26 | +1.75 | +3.04 | 59.24 | 59.28 | 58.02 | 59.33 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 35.36 | +0.72 | +2.08 | 35.39 | 35.40 | 34.82 | 35.62 | |
| Myers Industries Ord Shs | USD | 31.22 | +0.56 | +1.83 | 31.13 | 31.22 | 30.57 | 31.25 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.73 | -0.02 | -0.42 | 4.72 | 4.73 | 4.60 | 4.92 | |
| Nabors Industries Ord Shs | USD | 81.87 | -0.57 | -0.69 | 81.73 | 82.13 | 81.46 | 83.73 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 49.17 | +0.62 | +1.27 | 49.12 | 50.77 | 49.09 | 49.17 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.83 | +0.11 | +6.35 | 1.83 | 1.84 | 1.63 | 1.85 | |
| National Fuel Gas Ord Shs | USD | 82.01 | +2.02 | +2.53 | 82.00 | 82.04 | 80.05 | 82.05 | |
| National Grid Plc | USD | 82.16 | -0.75 | -0.90 | 82.15 | 82.18 | 81.50 | 82.62 | |
| National Health Investors . | USD | 78.83 | +2.99 | +3.94 | 78.73 | 78.96 | 75.91 | 78.90 | |
| NATIONAL RETAIL PROPERTIES. | USD | 48.52 | +1.10 | +2.32 | 48.51 | 48.53 | 47.58 | 48.60 | |
| National Storage Affiliate. | USD | 45.05 | +0.97 | +2.19 | 45.05 | 45.07 | 43.99 | 45.08 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.25 | -0.05 | -0.23 | 21.24 | 21.41 | 21.00 | 21.57 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 74.80 | -0.20 | -0.26 | 74.49 | 76.03 | 74.60 | 75.49 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.219 | +0.249 | +3.12 | 8.200 | 8.210 | 8.060 | 8.275 | |
| Neenah Ord Shs | USD | 30.95 | +0.18 | +0.59 | 30.79 | 31.21 | 30.30 | 31.39 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.86 | +0.02 | +1.89 | 0.86 | 0.87 | 0.82 | 0.87 | |
| Net Lease Office Propertie. | USD | 11.5800 | +0.1800 | +1.58 | 11.5600 | 11.6000 | 11.3500 | 11.6652 | |
| NetSTREIT Ord Shs | USD | 21.96 | +0.71 | +3.34 | 21.94 | 21.99 | 21.33 | 21.96 | |
| New Found Gold Ord Shs | USD | 1.40 | -0.09 | -5.74 | 1.39 | 1.40 | 1.39 | 1.44 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 58.90 | +0.99 | +1.71 | 58.89 | 58.92 | 58.09 | 58.95 | |
| New Mountain Finance Ord S. | USD | 7.15 | +0.04 | +0.56 | 7.15 | 7.16 | 7.05 | 7.15 | |
| New Oriental Education & T. | USD | 49.78 | -0.13 | -0.26 | 49.73 | 49.82 | 49.65 | 50.68 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 75.39 | +0.17 | +0.23 | 75.34 | 75.48 | 74.80 | 75.89 | |
| Newegg Commerce Inc. | USD | 13.31 | -0.38 | -2.78 | 13.30 | 13.47 | 13.29 | 14.24 | |
| NEWMONT MINING CORP | USD | 92.28 | -2.93 | -3.08 | 92.27 | 92.29 | 91.33 | 93.86 | |
| NEWSMAX Incorporation | USD | 8.48 | -0.02 | -0.18 | 8.46 | 8.49 | 8.37 | 8.66 | |
| Nexa Resources Ord Shs | USD | 13.09 | -0.97 | -6.87 | 13.04 | 13.14 | 12.96 | 13.67 | |
| Nexgen Energy Ord Shs | USD | 8.96 | -0.29 | -3.14 | 8.95 | 8.97 | 8.88 | 9.08 | |
| NexPoint Real Estate Finan. | USD | 16.70 | -0.19 | -1.12 | 16.70 | 16.90 | 16.60 | 16.93 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 89.54 | +0.44 | +0.49 | 89.55 | 89.58 | 88.90 | 89.99 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.46 | +0.16 | +1.05 | 15.20 | 15.72 | 15.04 | 15.46 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 44.30 | +1.53 | +3.57 | 44.29 | 44.30 | 42.90 | 44.31 | |
| Nine Energy Service Inc. | USD | 11.76 | -0.13 | -1.05 | 11.82 | 12.05 | 11.76 | 11.98 | |
| Nio Inc. Class A (ADR) | USD | 5.06 | +0.03 | +0.50 | 5.05 | 5.06 | 5.04 | 5.14 | |
| NIQ Global Intelligence PL. | USD | 11.409 | +0.419 | +3.81 | 11.400 | 11.420 | 10.995 | 11.415 | |
| NISOURCE ORD | USD | 45.95 | +0.24 | +0.53 | 45.93 | 45.96 | 45.68 | 46.20 | |
| Noble Corporation Right | USD | 40.45 | -0.13 | -0.32 | 40.40 | 40.47 | 40.40 | 41.14 | |
| NOKIA | USD | 10.41 | -0.85 | -7.51 | 10.40 | 10.41 | 10.33 | 10.89 | |
| Nomad Foods Ltd | USD | 11.82 | +0.30 | +2.56 | 11.81 | 11.82 | 11.62 | 11.83 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.86 | -0.18 | -1.79 | 9.86 | 9.87 | 9.82 | 9.92 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.27 | +0.11 | +1.70 | 6.26 | 6.27 | 6.13 | 6.34 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 338.46 | +9.92 | +3.02 | 338.37 | 338.81 | 329.37 | 339.77 | |
| North American Constructio. | USD | 13.28 | -0.12 | -0.87 | 13.25 | 13.32 | 13.25 | 13.43 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 20.56 | +0.20 | +0.98 | 20.55 | 20.56 | 20.35 | 20.80 | |
| NORTHROP GRUMMAN ORD | USD | 525.86 | +0.64 | +0.12 | 525.69 | 526.22 | 517.85 | 528.89 | |
| Northwest Natural Holding . | USD | 51.43 | +1.08 | +2.15 | 51.41 | 51.47 | 50.68 | 51.57 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.65 | -0.09 | -0.43 | 19.64 | 19.65 | 19.51 | 19.88 | |
| NOV Ord Shs | USD | 19.46 | +0.07 | +0.36 | 19.45 | 19.47 | 19.35 | 19.59 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 5.390 | -0.310 | -5.44 | 5.380 | 5.390 | 5.355 | 5.600 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 152.43 | +1.63 | +1.08 | 152.41 | 152.45 | 150.21 | 152.50 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 51.52 | +0.96 | +1.89 | 51.51 | 51.52 | 50.60 | 51.77 | |
| NRG ENERGY INC | USD | 134.44 | -3.46 | -2.51 | 134.30 | 134.70 | 134.15 | 138.75 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.91 | +0.03 | +0.18 | 13.90 | 13.91 | 13.61 | 13.94 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.29 | +0.12 | +2.32 | 5.28 | 5.30 | 5.17 | 5.31 | |
| Nucor Ord Shs | USD | 237.35 | +0.48 | +0.20 | 237.15 | 237.50 | 234.36 | 238.05 | |
| Nuscale Power Corp. | USD | 7.69 | -0.67 | -8.02 | 7.68 | 7.69 | 7.63 | 8.13 | |
| Nutrien Ord Shs | USD | 67.00 | -1.33 | -1.95 | 66.98 | 67.01 | 66.55 | 67.72 | |
| Nuvation Bio Ord Shs Class. | USD | 5.715 | -0.185 | -3.14 | 5.710 | 5.720 | 5.685 | 5.880 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 153.5450 | -5.9150 | -3.71 | 153.4900 | 153.8200 | 152.9700 | 157.6400 | |
| NVR Ord Shs | USD | 6 655.29 | +157.72 | +2.43 | 6 643.10 | 6 656.11 | 6 518.32 | 6 684.25 | |
| O I Glass Ord Shs | USD | 9.72 | +0.33 | +3.46 | 9.71 | 9.72 | 9.34 | 9.95 | |
| Obsidian Energy Ltd | USD | 9.04 | -0.02 | -0.22 | 9.02 | 9.05 | 9.02 | 9.13 | |
| OCCIDENTAL PETROLEUM CORP | USD | 53.75 | -0.02 | -0.04 | 53.74 | 53.75 | 53.53 | 54.17 | |
| Occidental Petroleum Corp.. | USD | 31.73 | -0.04 | -0.13 | 31.76 | 31.88 | 31.73 | 31.99 | |
| Oceaneering International . | USD | 42.60 | -0.06 | -0.14 | 42.64 | 42.73 | 42.40 | 43.15 | |
| OGE Energy Ord Shs | USD | 49.20 | +0.45 | +0.92 | 49.19 | 49.21 | 48.69 | 49.32 | |
| OIL STATES INTL ORD | USD | 8.39 | -0.07 | -0.83 | 8.38 | 8.40 | 8.39 | 8.54 | |
| Okeanis Eco Tankers Corp. . | USD | 57.36 | +0.71 | +1.24 | 57.26 | 57.48 | 56.22 | 57.73 | |
| Oklo Ord Shs Class A | USD | 42.12 | -3.57 | -7.81 | 42.10 | 42.15 | 41.70 | 44.37 | |
| Old Republic International. | USD | 41.33 | +1.02 | +2.53 | 41.30 | 41.33 | 40.33 | 41.37 | |
| Olin Aktie | USD | 22.36 | +0.50 | +2.29 | 22.35 | 22.38 | 21.53 | 22.53 | |
| OMEGA HEALTHCARE REIT | USD | 49.47 | +1.52 | +3.17 | 49.45 | 49.50 | 48.13 | 49.56 | |
| Omnicom Group Ord Shs | USD | 82.97 | +2.04 | +2.51 | 82.96 | 82.99 | 81.27 | 83.45 | |
| On Holding Ord Shs Class A | USD | 38.56 | +1.10 | +2.94 | 38.55 | 38.59 | 36.78 | 38.85 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 79.19 | +1.14 | +1.46 | 79.17 | 79.25 | 78.19 | 79.45 | |
| One Liberty Properties Inc. | USD | 25.22 | +0.76 | +3.11 | 25.09 | 25.39 | 24.65 | 25.22 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 61.18 | +0.60 | +0.99 | 61.14 | 61.19 | 60.57 | 61.45 | |
| ONEOK ORD | USD | 92.65 | +1.62 | +1.78 | 92.62 | 92.69 | 90.89 | 93.13 | |
| OppFi Inc. | USD | 9.33 | +0.09 | +0.97 | 9.32 | 9.33 | 9.24 | 9.39 | |
| OR Royalties Ord Shs | USD | 28.10 | -0.70 | -2.43 | 28.08 | 28.13 | 28.02 | 28.35 | |
| Oracle Inc. | USD | 126.87 | -5.62 | -4.24 | 126.83 | 126.86 | 125.93 | 131.65 | |
| ORAGENICS ORD | USD | 0.57 | +0.01 | +1.96 | 0.54 | 0.62 | 0.57 | 0.57 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.96 | +0.04 | +0.51 | 6.95 | 6.96 | 6.91 | 6.96 | |
| Organon & Company | USD | 13.51 | +0.02 | +0.15 | 13.50 | 13.51 | 13.49 | 13.51 | |
| Orion Office REIT Inc | USD | 2.69 | +0.03 | +0.94 | 2.68 | 2.69 | 2.67 | 2.69 | |
| Orion Ord Shs | USD | 6.54 | +0.19 | +2.99 | 6.53 | 6.55 | 6.32 | 6.58 | |
| Orla Mining | USD | 8.8050 | -0.5350 | -5.73 | 8.8000 | 8.8100 | 8.7712 | 9.2000 | |
| ORMAT TECHNOLOGIES INDEX | USD | 107.31 | -2.39 | -2.18 | 107.12 | 107.40 | 107.02 | 110.53 | |
| Oscar Health Ord Shs Class. | USD | 29.60 | -1.01 | -3.30 | 29.51 | 29.69 | 29.55 | 31.87 | |
| OSHKOSH ORD | USD | 147.77 | +2.23 | +1.53 | 147.64 | 147.86 | 144.29 | 149.11 | |
| Osisko Develop Corp | USD | 2.30 | -0.08 | -3.36 | 2.29 | 2.30 | 2.27 | 2.35 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 74.15 | +1.95 | +2.70 | 74.14 | 74.18 | 72.81 | 74.27 | |
| Ouster Inc. | USD | 37.33 | -0.62 | -1.63 | 37.31 | 37.37 | 35.45 | 37.50 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 145.30 | +1.74 | +1.21 | 145.13 | 145.45 | 141.98 | 146.56 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 6.24 | +0.11 | +1.79 | 6.13 | 6.24 | 6.08 | 6.37 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 233.02 | +5.16 | +2.26 | 233.04 | 233.19 | 228.06 | 233.34 | |
| PagerDuty Inc. | USD | 10.71 | -0.04 | -0.37 | 10.71 | 10.72 | 10.50 | 10.96 | |
| PagSeguro Digital Ord Shs . | USD | 9.22 | +0.01 | +0.05 | 9.21 | 9.22 | 9.10 | 9.31 | |
| PainReform Ord Shs | USD | 1.23 | -0.04 | -3.15 | 1.21 | 1.23 | 1.21 | 1.29 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 356.65 | +2.63 | +0.74 | 356.65 | 356.81 | 350.31 | 360.44 | |
| PAN AMERICAN SILVER | USD | 41.97 | -1.61 | -3.68 | 41.97 | 41.98 | 41.76 | 42.86 | |
| Pandora Media Inc. | USD | 68.16 | -2.59 | -3.66 | 68.04 | 68.23 | 67.29 | 69.46 | |
| Par Pacific Holdings Inc. | USD | 73.93 | +0.72 | +0.98 | 73.89 | 73.96 | 73.13 | 75.00 | |
| Park Aerospace Ord Shs | USD | 32.35 | -1.21 | -3.61 | 32.24 | 32.44 | 31.53 | 32.85 | |
| PARK HOTELS RESORTS ORD | USD | 14.71 | +0.16 | +1.07 | 14.69 | 14.71 | 14.56 | 14.86 | |
| PARKER HANNIFIN ORD | USD | 974.85 | +21.90 | +2.30 | 974.20 | 975.35 | 947.08 | 977.40 | |
| Parsons Corp. | USD | 57.7400 | +1.1200 | +1.98 | 57.6800 | 57.8800 | 55.4931 | 57.9400 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 149.35 | +4.62 | +3.19 | 149.16 | 149.49 | 147.19 | 149.59 | |
| Paymentus Holdings Ord Shs. | USD | 29.84 | +0.84 | +2.90 | 29.78 | 29.85 | 29.29 | 29.98 | |
| Paysafe Ltd | USD | 8.45 | -0.02 | -0.18 | 8.45 | 8.49 | 8.37 | 8.60 | |
| PBF ENERGY CL A ORD | USD | 60.30 | +1.54 | +2.62 | 60.28 | 60.32 | 58.88 | 61.58 | |
| Peabody Energy Ord Shs | USD | 22.85 | -0.71 | -2.99 | 22.83 | 22.86 | 22.83 | 23.68 | |
| Pedevco Corp. | USD | 12.34 | +0.13 | +1.02 | 12.35 | 12.89 | 12.34 | 12.65 | |
| PEMBINA PIPELINE ORD | USD | 50.98 | +0.65 | +1.28 | 50.94 | 50.97 | 50.46 | 51.04 | |
| PennantPark Floating Rate . | USD | 7.23 | +0.02 | +0.28 | 7.23 | 7.24 | 7.16 | 7.26 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.06 | +0.23 | +2.29 | 10.05 | 10.06 | 9.85 | 10.13 | |
| Pentair Ord Shs | USD | 65.89 | +1.56 | +2.43 | 65.86 | 65.92 | 62.31 | 65.92 | |
| Perfect Ord Shs Class A | USD | 1.920 | - | +0.01 | 1.920 | 1.930 | 1.920 | 1.930 | |
| Performance Food Group Ord. | USD | 112.65 | +2.24 | +2.03 | 112.61 | 112.76 | 111.08 | 113.00 | |
| Permian Basin Royalty Unit. | USD | 27.54 | +0.11 | +0.40 | 27.14 | 28.00 | 27.43 | 27.93 | |
| Permian Resources Corporat. | USD | 19.8200 | +0.2300 | +1.17 | 19.8200 | 19.8300 | 19.6400 | 19.9350 | |
| Perrigo Ord Shs | USD | 10.95 | +0.80 | +7.83 | 10.93 | 10.96 | 10.31 | 11.13 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.985 | -0.235 | -7.30 | 2.980 | 2.990 | 2.985 | 3.200 | |
| Petrobras - Petroleo Brasi. | USD | 17.72 | -0.15 | -0.81 | 17.71 | 17.72 | 17.65 | 17.90 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.93 | -0.08 | -0.50 | 15.92 | 15.93 | 15.85 | 16.04 | |
| Pfizer Inc. | USD | 25.23 | +0.41 | +1.63 | 25.22 | 25.23 | 24.86 | 25.37 | |
| PG&E Ord Shs | USD | 17.62 | +0.11 | +0.60 | 17.61 | 17.62 | 17.52 | 17.69 | |
| Philip Morris Internationa. | USD | 185.86 | +4.98 | +2.75 | 185.79 | 185.91 | 181.66 | 188.13 | |
| PHILLIPS 66 ORD | USD | 201.59 | +5.43 | +2.77 | 201.45 | 201.59 | 197.82 | 202.72 | |
| Phinia Ord Shs | USD | 80.71 | +1.18 | +1.48 | 80.59 | 80.82 | 79.41 | 81.61 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 108.31 | +1.24 | +1.16 | 108.29 | 108.34 | 106.51 | 109.12 | |
| Pinterest Inc. | USD | 23.57 | -0.12 | -0.49 | 23.56 | 23.57 | 23.19 | 23.92 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 18.35 | +0.16 | +0.85 | 18.33 | 18.35 | 18.15 | 18.44 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 166.88 | -1.69 | -1.00 | 166.97 | 167.27 | 160.88 | 167.44 | |
| Planet Fitness Ord Shs Cla. | USD | 53.11 | +0.87 | +1.66 | 53.05 | 53.12 | 52.10 | 53.11 | |
| Planet Labs PBC | USD | 22.57 | -2.33 | -9.36 | 22.57 | 22.58 | 22.47 | 24.16 | |
| PNC FINANCIALS | USD | 254.93 | +0.78 | +0.30 | 254.81 | 255.04 | 252.53 | 256.24 | |
| Polaris Inc. | USD | 73.89 | +2.40 | +3.36 | 73.82 | 74.08 | 71.84 | 74.27 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.45 | -0.04 | -8.86 | 0.42 | 0.45 | 0.42 | 0.48 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.74 | +0.58 | +1.11 | 52.71 | 52.77 | 51.99 | 53.05 | |
| POSCO ADR REPSG 1/4 ORD | USD | 51.60 | -0.30 | -0.57 | 51.55 | 51.81 | 51.36 | 51.70 | |
| Postal Realty Trust Ord Sh. | USD | 24.47 | +0.56 | +2.34 | 24.44 | 24.51 | 23.99 | 24.47 | |
| PPG Industries Ord Shs | USD | 118.52 | +3.21 | +2.78 | 118.38 | 118.53 | 114.55 | 118.52 | |
| PPL Ord Shs | USD | 36.14 | +0.43 | +1.20 | 36.13 | 36.14 | 35.86 | 36.28 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | +10.42 | 0.01 | 0.02 | |||
| Primo Brands Class A Ord S. | USD | 25.34 | +0.41 | +1.64 | 25.34 | 25.35 | 24.90 | 25.41 | |
| Primoris Services Ord Shs | USD | 88.71 | -1.96 | -2.16 | 88.61 | 88.84 | 87.76 | 89.85 | |
| Procore Technologies Inc. | USD | 43.89 | +0.31 | +0.70 | 43.85 | 43.92 | 42.73 | 44.45 | |
| PROCTER & GAMBLE ORD | USD | 150.45 | +2.40 | +1.62 | 150.45 | 150.48 | 148.18 | 150.66 | |
| PROFOUND MEDICAL ORD | USD | 7.13 | +0.17 | +2.44 | 7.09 | 7.19 | 6.94 | 7.20 | |
| Progressive Ord Shs | USD | 205.24 | +0.02 | +0.01 | 205.22 | 205.29 | 204.31 | 209.19 | |
| ProLogis REIT Ord Shs | USD | 149.05 | +5.63 | +3.93 | 148.91 | 149.13 | 144.19 | 149.85 | |
| ProPetro Holding Corp. | USD | 13.09 | -0.34 | -2.53 | 13.08 | 13.11 | 13.07 | 13.41 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 71.19 | -0.21 | -0.29 | 71.32 | 72.11 | |||
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.52 | +0.29 | +2.03 | 14.51 | 14.52 | 14.40 | 14.67 | |
| ProShares UltraShort Russe. | USD | 21.23 | -0.15 | -0.70 | 21.22 | 21.23 | 21.12 | 21.57 | |
| PROTO LABS ORD (PRLB) | USD | 78.19 | +1.03 | +1.33 | 77.83 | 78.44 | 75.98 | 78.61 | |
| Provident Financial Servic. | USD | 24.47 | +0.85 | +3.60 | 24.46 | 24.47 | 23.86 | 24.51 | |
| Prudential Financial 4 125. | USD | 16.32 | -0.04 | -0.21 | 16.28 | 16.35 | 16.28 | 16.35 | |
| PRUDENTIAL FINANCIAL INC | USD | 117.59 | +2.55 | +2.22 | 117.48 | 117.60 | 115.36 | 117.85 | |
| Public Service Enterprise . | USD | 79.63 | -0.26 | -0.32 | 79.64 | 79.66 | 79.18 | 80.60 | |
| Public Storage REIT Ord Sh. | USD | 321.79 | +7.11 | +2.26 | 321.60 | 321.98 | 315.83 | 322.09 | |
| PULTEGROUP ORD | USD | 128.71 | +3.32 | +2.64 | 128.65 | 128.78 | 124.96 | 128.83 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 79.69 | +1.02 | +1.30 | 79.65 | 79.76 | 78.34 | 80.99 | |
| Q2 Holdings Ord Shs | USD | 54.24 | +1.62 | +3.08 | 54.03 | 54.26 | 52.95 | 54.37 | |
| QIAGEN | USD | 41.36 | +0.12 | +0.28 | 41.35 | 41.36 | 41.30 | 41.76 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 632.08 | -16.76 | -2.58 | 631.12 | 632.18 | 628.63 | 640.90 | |
| QuantumScape Ord Shs Class. | USD | 6.00 | -0.44 | -6.77 | 5.99 | 6.00 | 5.95 | 6.32 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 206.86 | +5.09 | +2.52 | 206.71 | 206.92 | 201.96 | 207.13 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 38.76 | +1.04 | +2.76 | 38.76 | 38.77 | 37.90 | 39.05 | |
| RALPH LAUREN CL A ORD | USD | 387.17 | +13.09 | +3.50 | 386.88 | 387.21 | 370.41 | 388.35 | |
| RANGE RESOURCES ORD | USD | 36.27 | +0.22 | +0.61 | 36.26 | 36.27 | 36.20 | 36.57 | |
| Raymond James Ord Shs | USD | 169.67 | -0.63 | -0.37 | 169.63 | 169.83 | 169.07 | 171.08 | |
| Rayonier Inc | USD | 22.4650 | +0.6550 | +3.00 | 22.4600 | 22.4800 | 21.8300 | 22.4800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 194.97 | -0.93 | -0.47 | 194.89 | 195.08 | 193.12 | 196.72 | |
| Ready Capital Ord Shs | USD | 1.67 | +0.05 | +2.78 | 1.66 | 1.67 | 1.64 | 1.71 | |
| Realty Income REIT Ord Shs | USD | 65.07 | +1.81 | +2.86 | 65.07 | 65.09 | 63.58 | 65.12 | |
| Reddit Ord Shs Class A | USD | 191.37 | -6.66 | -3.36 | 191.17 | 191.62 | 189.51 | 200.32 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 8.72 | -0.64 | -6.84 | 8.72 | 8.73 | 8.66 | 9.12 | |
| Redwood Trust Inc. | USD | 5.16 | +0.10 | +1.97 | 5.15 | 5.16 | 5.05 | 5.16 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 32.37 | +0.89 | +2.81 | 32.36 | 32.37 | 31.63 | 32.42 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 240.32 | +6.09 | +2.60 | 240.11 | 240.60 | 233.26 | 240.55 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 224.21 | +6.87 | +3.16 | 223.93 | 224.26 | 218.91 | 224.55 | |
| Resideo Technologies Ord S. | USD | 36.65 | +1.16 | +3.25 | 36.61 | 36.68 | 35.35 | 37.09 | |
| Resmed Ord Shs | USD | 201.85 | +3.28 | +1.65 | 201.81 | 202.00 | 195.09 | 203.72 | |
| Restaurants Brands Interna. | USD | 77.17 | +2.99 | +4.02 | 77.13 | 77.18 | 74.81 | 77.44 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 25.43 | +0.59 | +2.38 | 25.39 | 25.45 | 25.04 | 25.73 | |
| Rexford Industrial Realty . | USD | 36.51 | +1.42 | +4.05 | 36.49 | 36.52 | 35.23 | 36.59 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 189.67 | -0.59 | -0.31 | 189.05 | 189.80 | 188.47 | 193.40 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.24 | +0.02 | +1.68 | 1.24 | 1.25 | 1.23 | 1.25 | |
| RingCentral Ord Shs Class . | USD | 40.73 | +0.04 | +0.10 | 40.73 | 40.80 | 40.38 | 41.43 | |
| Rio Tinto Plc | USD | 90.99 | -2.63 | -2.81 | 90.99 | 91.01 | 90.52 | 91.46 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.40 | +0.17 | +1.79 | 9.39 | 9.40 | 9.25 | 9.41 | |
| RLX Technology American De. | USD | 2.03 | +0.02 | +0.75 | 2.02 | 2.03 | 2.01 | 2.05 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 40.76 | +4.06 | +11.06 | 40.72 | 40.79 | 38.77 | 40.80 | |
| Roblox Ord Shs Class A | USD | 55.85 | -1.23 | -2.15 | 55.82 | 55.88 | 54.72 | 57.48 | |
| Rocket Companies Ord Shs C. | USD | 14.81 | +0.21 | +1.40 | 14.80 | 14.81 | 14.78 | 15.34 | |
| Rockwell Automation Aktie | USD | 463.85 | +1.93 | +0.42 | 463.77 | 464.47 | 450.10 | 465.79 | |
| Rogers Communications Non-. | USD | 34.91 | +1.05 | +3.10 | 34.94 | 34.96 | 33.79 | 35.00 | |
| Rogers Ord Shs | USD | 136.94 | -1.45 | -1.05 | 136.12 | 137.36 | 134.71 | 137.39 | |
| ROLLINS ORD | USD | 45.42 | +1.66 | +3.78 | 45.41 | 45.42 | 44.47 | 45.70 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 354.61 | +6.10 | +1.75 | 354.52 | 355.01 | 350.71 | 355.60 | |
| Royal Bank of Canada Ord S. | USD | 217.58 | -0.29 | -0.13 | 217.53 | 217.65 | 215.58 | 218.57 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 290.61 | -1.57 | -0.54 | 290.46 | 290.75 | 289.00 | 294.99 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 32.94 | +0.01 | +0.03 | 32.93 | 32.97 | 32.63 | 33.65 | |
| RXO Ord Shs | USD | 28.70 | +1.63 | +6.02 | 28.74 | 28.82 | 27.33 | 29.02 | |
| Ryder System Ord Shs | USD | 275.37 | +10.89 | +4.12 | 275.24 | 275.67 | 266.79 | 277.00 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 451.40 | +6.92 | +1.56 | 451.24 | 451.41 | 444.60 | 451.89 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 74.24 | +0.16 | +0.22 | 72.85 | 74.10 | 74.10 | 74.60 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 7.17 | +0.01 | +0.07 | 7.16 | 7.17 | 7.10 | 7.20 | |
| Safehold Ord Shs | USD | 16.94 | +0.33 | +1.99 | 16.91 | 16.96 | 16.72 | 17.00 | |
| SALESFORCE.COM | USD | 169.98 | +2.98 | +1.78 | 169.86 | 170.00 | 166.92 | 170.84 | |
| Sally Beauty Aktie | USD | 15.30 | +0.50 | +3.38 | 15.28 | 15.34 | 14.57 | 15.45 | |
| Samsara Ord Shs Class A | USD | 36.68 | +0.25 | +0.69 | 36.62 | 36.65 | 35.68 | 37.11 | |
| SandRidge Energy Inc | USD | 13.70 | +0.06 | +0.44 | 13.70 | 13.72 | 13.66 | 13.84 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.94 | +0.26 | +0.60 | 43.92 | 43.95 | 43.50 | 44.00 | |
| SAP ADR Representing 1 Ord. | USD | 157.30 | +1.39 | +0.89 | 157.22 | 157.37 | 154.73 | 157.88 | |
| Saratoga Investment Ord Sh. | USD | 19.35 | -0.26 | -1.33 | 19.06 | 19.42 | 19.18 | 19.84 | |
| SASOL ADR REP 1 ORD | USD | 11.09 | +0.22 | +1.98 | 11.08 | 11.09 | 10.98 | 11.16 | |
| Savers Value Village Ord S. | USD | 9.9000 | +0.1400 | +1.43 | 9.8900 | 9.9100 | 9.6780 | 9.9900 | |
| SCHLUMBERGER ORD | USD | 47.19 | -0.37 | -0.77 | 47.18 | 47.19 | 47.07 | 47.74 | |
| Schneider National Inc. | USD | 38.67 | +2.23 | +6.12 | 38.64 | 38.71 | 37.01 | 38.67 | |
| Schweitzer Mauduit Interna. | USD | 8.08 | +0.32 | +4.12 | 8.08 | 8.10 | 7.86 | 8.10 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 114.48 | -0.80 | -0.69 | 114.49 | 114.67 | 113.02 | 116.34 | |
| Scorpio Tankers Inc. | USD | 79.85 | +1.30 | +1.66 | 79.76 | 79.90 | 78.20 | 80.38 | |
| Scotts Miracle Gro Ord Shs | USD | 74.46 | +6.47 | +9.51 | 74.44 | 74.63 | 69.38 | 75.05 | |
| Sea Ltd | USD | 107.62 | -3.74 | -3.36 | 107.65 | 107.86 | 107.01 | 111.97 | |
| Seabridge Gold Inc | USD | 24.51 | -1.04 | -4.07 | 24.50 | 24.56 | 24.32 | 24.92 | |
| Seadrill 2021 Ltd Register. | USD | 42.35 | -0.51 | -1.19 | 42.35 | 42.47 | 42.20 | 43.70 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 56.78 | +0.73 | +1.29 | 56.78 | 56.79 | 56.12 | 57.07 | |
| See SES:xnys (SES AI Corpo. | USD | 0.65 | -0.05 | -7.80 | 0.64 | 0.65 | 0.64 | 0.70 | |
| Select Energy Services Ord. | USD | 19.89 | -0.09 | -0.45 | 19.89 | 19.95 | 19.74 | 20.03 | |
| SelectQuote Ord Shs | USD | 0.74 | - | -0.59 | 0.73 | 0.75 | 0.72 | 0.75 | |
| Sempra Energy Ord Shs | USD | 93.01 | +0.23 | +0.25 | 92.99 | 93.03 | 92.35 | 93.47 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.11 | -0.04 | -0.78 | 5.10 | 5.12 | 5.09 | 5.26 | |
| SENTINELONE CL A ORD | USD | 19.79 | +0.21 | +1.07 | 19.79 | 19.81 | 19.27 | 20.03 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.04 | -0.02 | -0.65 | 2.99 | 3.20 | 2.98 | 3.09 | |
| Seritage Growth Properties | USD | 2.65 | +0.02 | +0.76 | 2.64 | 2.66 | 2.63 | 2.65 | |
| SERVICE COPR. INTL (SCI) | USD | 79.86 | +1.88 | +2.40 | 79.71 | 79.90 | 78.45 | 79.90 | |
| SERVICENOW ORD | USD | 101.77 | -2.96 | -2.83 | 101.76 | 101.82 | 99.31 | 105.37 | |
| SFL ORD | USD | 11.36 | +0.04 | +0.35 | 11.36 | 11.37 | 11.25 | 11.38 | |
| SHAKE SHACK CL A ORD | USD | 60.73 | +0.73 | +1.21 | 60.64 | 60.79 | 59.43 | 60.97 | |
| SharkNinja Ord Shs | USD | 154.2 | +4.2 | +2.77 | 154.2 | 154.5 | 149.2 | 154.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 85.32 | +0.68 | +0.80 | 85.31 | 85.33 | 85.09 | 85.62 | |
| Sherwin-Williams Aktie | USD | 338.75 | +6.46 | +1.94 | 338.62 | 338.82 | 331.07 | 338.85 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 51.51 | +0.50 | +0.98 | 51.50 | 51.65 | 50.74 | 52.02 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 72.38 | +0.96 | +1.34 | 72.27 | 72.49 | 72.17 | 72.48 | |
| Shopify Subordinate Voting. | USD | 126.07 | +2.52 | +2.04 | 125.94 | 126.16 | 121.78 | 126.72 | |
| Shutterstock Inc | USD | 7.7566 | -0.1234 | -1.57 | 7.7200 | 7.7700 | 7.7200 | 8.1100 | |
| Sibanye Stillwater Limited | USD | 8.17 | -0.38 | -4.39 | 8.16 | 8.17 | 8.11 | 8.34 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 89.14 | +2.11 | +2.42 | 89.13 | 89.38 | 85.75 | 90.66 | |
| Silgan Holdings Inc. | USD | 47.38 | +1.80 | +3.95 | 47.31 | 47.37 | 45.20 | 47.38 | |
| SILVERCORP METAL ORD | USD | 8.91 | -0.43 | -4.56 | 8.90 | 8.91 | 8.84 | 9.13 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 22.76 | +0.94 | +4.31 | 22.20 | 22.95 | 22.11 | 22.97 | |
| SIMON PROPERTY GROUP | USD | 227.72 | +5.71 | +2.57 | 227.53 | 227.77 | 222.80 | 228.00 | |
| SiriusPoint Ord Shs | USD | 24.91 | +0.68 | +2.81 | 24.90 | 24.91 | 23.96 | 25.11 | |
| SiteOne Landscape Supply I. | USD | 107.60 | +2.82 | +2.69 | 107.59 | 107.85 | 103.89 | 108.01 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 19.36 | -0.02 | -0.10 | 19.36 | 19.39 | 19.28 | 20.07 | |
| Sixth St Specialty | USD | 17.50 | +0.08 | +0.43 | 17.43 | 17.53 | 17.33 | 17.53 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 84.59 | +0.88 | +1.05 | 84.52 | 84.63 | 82.55 | 85.38 | |
| SL GREEN RLTY REIT ORD | USD | 51.47 | +0.68 | +1.34 | 51.42 | 51.57 | 50.77 | 51.56 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 30.36 | +0.43 | +1.42 | 30.34 | 30.36 | 30.10 | 30.65 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 44.81 | +1.22 | +2.79 | 44.78 | 44.80 | 43.52 | 44.89 | |
| SNAP ON ORD SHS | USD | 412.67 | +8.97 | +2.22 | 412.45 | 412.94 | 401.54 | 412.67 | |
| Snapchat | USD | 4.75 | -0.02 | -0.32 | 4.74 | 4.75 | 4.53 | 4.80 | |
| Snowflake Ord Shs Class A | USD | 272.13 | +0.26 | +0.10 | 271.50 | 272.44 | 262.82 | 274.00 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 68.20 | -3.32 | -4.64 | 68.11 | 68.32 | 68.04 | 71.28 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 81.13 | +2.76 | +3.52 | 81.07 | 81.18 | 79.29 | 81.92 | |
| Sonoco Products Ord Shs | USD | 56.08 | +2.35 | +4.37 | 56.05 | 56.14 | 54.00 | 56.18 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.21 | -0.01 | -0.82 | 1.20 | 1.22 | 1.21 | 1.22 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 21.24 | +0.53 | +2.54 | 21.23 | 21.24 | 21.03 | 21.26 | |
| SOS Ltd - ADR | USD | 1.03 | -0.01 | -0.49 | 0.96 | 1.05 | 1.03 | 1.03 | |
| SOUTHERN COPPER ORD | USD | 178.56 | -2.99 | -1.64 | 178.36 | 178.75 | 176.07 | 180.15 | |
| SOUTHERN ORD | USD | 95.59 | +0.99 | +1.05 | 95.56 | 95.60 | 94.78 | 96.12 | |
| SOUTHWEST AIRLINES | USD | 49.90 | +0.65 | +1.32 | 49.91 | 49.92 | 48.98 | 50.13 | |
| Southwest Gas Holdings Ord. | USD | 92.21 | +0.96 | +1.05 | 92.23 | 92.30 | 91.73 | 92.78 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 12.72 | -0.91 | -6.68 | 12.71 | 12.74 | 12.11 | 13.50 | |
| Spire Ord Shs | USD | 81.64 | +1.50 | +1.87 | 81.58 | 81.71 | 79.73 | 81.68 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.09 | -0.01 | -8.94 | 0.09 | 0.10 | 0.09 | 0.10 | |
| Spotify Technology Ord Shs | USD | 473.01 | -12.37 | -2.55 | 472.73 | 473.40 | 472.99 | 490.99 | |
| Sprinklr Ord Shs Class A | USD | 5.81 | +0.06 | +0.96 | 5.80 | 5.81 | 5.74 | 5.86 | |
| Sprott Physical Platinum &. | USD | 13.22 | -0.28 | -2.04 | 13.21 | 13.22 | 13.08 | 13.25 | |
| Sprott Physical Silver Tru. | USD | 18.11 | -0.43 | -2.29 | 18.12 | 18.13 | 17.85 | 18.14 | |
| Spruce Power Holding Ord S. | USD | 2.34 | -0.02 | -0.85 | 2.30 | 2.38 | 2.30 | 2.35 | |
| SPX Technologies Ord Shs | USD | 216.5200 | -1.0700 | -0.49 | 216.1700 | 216.8600 | 213.0900 | 220.5800 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 62.17 | +0.66 | +1.06 | 62.15 | 62.32 | 61.63 | 62.76 | |
| STAG Industrial REIT Ord S. | USD | 41.16 | +1.24 | +3.11 | 41.15 | 41.17 | 40.00 | 41.20 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.20 | -0.10 | -4.15 | 2.19 | 2.20 | 2.19 | 2.31 | |
| Standard Motor Products Or. | USD | 38.93 | +0.87 | +2.27 | 38.88 | 39.04 | 38.54 | 39.07 | |
| STANLEY BLACK AND DECKER O. | USD | 90.66 | +2.70 | +3.06 | 90.63 | 90.70 | 87.48 | 91.19 | |
| Star Group LP | USD | 13.22 | +0.18 | +1.38 | 12.91 | 13.39 | 13.14 | 13.22 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.96 | +0.30 | +1.77 | 16.95 | 16.96 | 16.70 | 16.96 | |
| STATE STREET STOCK | USD | 184.74 | -1.85 | -0.99 | 184.72 | 185.05 | 182.99 | 192.51 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 6.02 | +0.12 | +1.95 | 6.01 | 6.02 | 5.94 | 6.04 | |
| Stellus Capital Investment. | USD | 8.37 | +0.02 | +0.24 | 8.30 | 8.40 | 8.23 | 8.47 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 6.40 | -0.23 | -3.47 | 6.28 | 6.48 | 6.34 | 6.64 | |
| Stepan Ord Shs | USD | 59.63 | +0.99 | +1.68 | 59.44 | 59.82 | 57.35 | 60.16 | |
| STERIS Ord Shs | USD | 217.46 | +6.00 | +2.84 | 217.30 | 217.51 | 213.46 | 219.37 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 63.90 | -3.85 | -5.68 | 63.90 | 63.91 | 63.34 | 65.20 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 87.36 | +3.97 | +4.76 | 87.14 | 87.43 | 84.61 | 87.43 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 331.26 | +14.82 | +4.68 | 331.06 | 331.47 | 320.12 | 335.86 | |
| StubHub Holdings Ord Shs C. | USD | 9.2950 | -0.1650 | -1.74 | 9.2900 | 9.3000 | 9.1200 | 9.4850 | |
| STURM RUGER ORD | USD | 38.71 | +0.73 | +1.91 | 38.52 | 38.74 | 38.20 | 38.74 | |
| Summit Hotel Properties In. | USD | 6.65 | +0.01 | +0.15 | 6.65 | 6.66 | 6.62 | 6.74 | |
| Sun Life Financial Ord Shs | USD | 81.93 | +0.68 | +0.83 | 81.90 | 81.94 | 81.09 | 82.00 | |
| SUNCOR ENERGY ORD | USD | 61.12 | +0.48 | +0.78 | 61.11 | 61.12 | 60.58 | 61.21 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 73.11 | +2.13 | +3.00 | 73.04 | 73.13 | 71.15 | 73.26 | |
| Super Group Ord Shs | USD | 14.64 | -0.12 | -0.78 | 14.63 | 14.64 | 14.50 | 14.82 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.55 | -0.18 | -2.60 | 6.54 | 6.55 | 6.43 | 6.76 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 39.87 | +2.29 | +6.09 | 39.79 | 39.90 | 37.98 | 39.94 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 82.59 | +1.86 | +2.30 | 82.60 | 82.63 | 81.15 | 82.73 | |
| T1 Energy Ord Shs | USD | 6.0350 | -0.6250 | -9.38 | 6.0300 | 6.0400 | 5.9800 | 6.4000 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 410.93 | -8.55 | -2.04 | 410.73 | 411.00 | 405.31 | 415.95 | |
| Takeda Pharmaceutical Co L. | USD | 16.63 | +0.18 | +1.10 | 16.63 | 16.64 | 16.49 | 16.66 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.37 | -0.09 | -0.81 | 10.36 | 10.37 | 10.35 | 10.57 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.15 | +0.17 | +1.22 | 14.15 | 14.16 | 13.75 | 14.32 | |
| TANGER FACTORY REIT | USD | 41.13 | +0.87 | +2.16 | 41.11 | 41.14 | 40.25 | 41.15 | |
| Tapestry Inc. | USD | 144.77 | +4.51 | +3.22 | 144.70 | 144.96 | 138.76 | 146.76 | |
| Targa Resources Ord Shs | USD | 280.11 | +1.95 | +0.70 | 280.05 | 280.31 | 278.21 | 282.40 | |
| TARGET ORD | USD | 141.14 | +2.85 | +2.06 | 141.06 | 141.20 | 139.20 | 141.74 | |
| Taseko Mines Ord Shs | USD | 7.01 | -0.43 | -5.79 | 7.00 | 7.01 | 6.93 | 7.30 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 69.27 | +0.19 | +0.27 | 69.25 | 69.29 | 68.48 | 69.73 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 200.03 | -1.31 | -0.65 | 199.85 | 200.03 | 197.68 | 201.00 | |
| Team Inc. | USD | 16.79 | +0.01 | +0.06 | 16.48 | 17.14 | |||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 71.62 | -0.65 | -0.90 | 71.65 | 71.73 | 71.44 | 72.24 | |
| TECK RESOURCES CL B ORD | USD | 56.60 | -1.36 | -2.34 | 56.59 | 56.61 | 55.99 | 56.73 | |
| Tecnoglass Ord Shs | USD | 47.00 | +1.33 | +2.90 | 46.89 | 47.20 | 45.38 | 47.12 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 73.83 | +1.09 | +1.49 | 73.13 | 73.28 | 72.36 | 73.97 | |
| Tekla Healthcare Investors. | USD | 20.96 | -0.06 | -0.29 | 20.91 | 21.01 | 20.90 | 21.17 | |
| Teladoc Health Inc. | USD | 9.69 | -0.03 | -0.36 | 9.68 | 9.69 | 9.57 | 9.89 | |
| TELECOM ARGENTINA SA | USD | 13.64 | -0.15 | -1.05 | 13.59 | 13.67 | 13.51 | 13.77 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 629.58 | +5.43 | +0.87 | 629.16 | 630.36 | 611.50 | 630.03 | |
| TELEFLEX ORD | USD | 136.46 | +4.71 | +3.58 | 136.38 | 136.78 | 133.05 | 139.00 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.31 | +0.17 | +1.17 | 14.30 | 14.31 | 14.15 | 14.31 | |
| Telephone and Data Systems. | USD | 34.28 | +0.20 | +0.59 | 34.26 | 34.31 | 34.11 | 34.50 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.61 | +0.13 | +1.24 | 10.60 | 10.61 | 10.45 | 10.62 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.27 | +0.41 | +4.57 | 9.26 | 9.27 | 9.21 | 9.57 | |
| Tenet Healthcare Corp. | USD | 198.8000 | +6.4600 | +3.36 | 198.8100 | 199.2600 | 192.0000 | 200.9850 | |
| Tenneco Ord Shs Class A | USD | 39.98 | +0.32 | +0.81 | 39.88 | 40.03 | 39.31 | 40.43 | |
| Teradata Corporation Aktie. | USD | 31.43 | +0.12 | +0.37 | 31.41 | 31.45 | 30.83 | 31.97 | |
| Terex Ord Shs | USD | 66.05 | +0.53 | +0.81 | 65.98 | 66.12 | 64.43 | 66.84 | |
| TERNIUM ADR REPRESENTING T. | USD | 44.55 | -0.39 | -0.87 | 44.50 | 44.66 | 44.39 | 44.81 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.24 | -0.13 | -1.39 | 9.24 | 9.25 | 9.19 | 9.36 | |
| Teucrium Soybean Fund | USD | 25.43 | -0.09 | -0.35 | 25.44 | 25.52 | 25.40 | 25.51 | |
| TEVA | USD | 32.34 | +0.78 | +2.46 | 32.33 | 32.35 | 31.54 | 32.42 | |
| Texas Pacific Land | USD | 416.84 | +3.40 | +0.82 | 416.53 | 417.94 | 404.19 | 423.00 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.07 | +1.32 | +1.48 | 90.02 | 90.12 | 88.45 | 90.12 | |
| TFI International Inc | USD | 156.7500 | +10.5200 | +7.19 | 156.4600 | 156.7500 | 150.6200 | 157.1700 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 43.30 | +0.07 | +0.16 | 43.31 | 43.43 | 43.25 | 44.24 | |
| The Magnum Ice Cream Compa. | USD | 18.77 | +0.09 | +0.46 | 18.76 | 18.77 | 18.47 | 18.77 | |
| The Travelers Companies In. | USD | 333.17 | +3.98 | +1.21 | 333.10 | 333.28 | 329.63 | 334.96 | |
| The Walt Disney Co. | USD | 98.69 | +1.54 | +1.59 | 98.69 | 98.70 | 97.47 | 98.92 | |
| Thermo Fisher Scientific O. | USD | 540.41 | +5.12 | +0.96 | 540.20 | 540.60 | 532.01 | 544.45 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 77.26 | +2.30 | +3.07 | 77.28 | 77.40 | 75.60 | 78.33 | |
| TIC Solutions Ord Shs | USD | 7.11 | -0.06 | -0.77 | 7.10 | 7.11 | 6.94 | 7.30 | |
| Tidewater Ord Shs | USD | 75.69 | +0.82 | +1.10 | 75.51 | 75.87 | 74.11 | 76.15 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.15 | +0.02 | +0.48 | 4.15 | 4.18 | 4.15 | 4.30 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 139.76 | +0.29 | +0.21 | 139.98 | 140.24 | 137.24 | 141.28 | |
| TITAN INTERNATIONAL ORD | USD | 7.79 | +0.15 | +1.96 | 7.78 | 7.80 | 7.61 | 7.89 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 154.58 | +3.61 | +2.39 | 154.57 | 154.65 | 151.45 | 155.05 | |
| TKO Group Holdings Ord Shs. | USD | 183.10 | -2.61 | -1.40 | 182.91 | 183.23 | 180.25 | 186.88 | |
| Toast Inc | USD | 30.43 | +0.04 | +0.13 | 30.43 | 30.44 | 30.11 | 30.81 | |
| TOL BROTHERS | USD | 156.16 | +2.97 | +1.94 | 156.05 | 156.30 | 153.03 | 156.97 | |
| Toro Ord Shs | USD | 95.95 | +1.96 | +2.09 | 95.91 | 96.05 | 93.37 | 96.42 | |
| TORONTO DOMINION ORD | USD | 124.44 | -0.36 | -0.29 | 124.42 | 124.44 | 123.06 | 124.85 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.66 | -0.08 | -0.35 | 23.77 | 24.22 | |||
| TotalEnergies ADR | USD | 79.56 | -0.78 | -0.97 | 79.52 | 79.57 | 79.00 | 79.69 | |
| TOYOTA MOTOR ADR | USD | 179.72 | +2.80 | +1.58 | 179.67 | 179.88 | 178.72 | 179.79 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 18.19 | +0.07 | +0.39 | 18.17 | 18.18 | 18.05 | 18.97 | |
| Trane Technologies Ord Shs | USD | 475.16 | -5.05 | -1.05 | 474.82 | 475.27 | 465.48 | 479.06 | |
| TransDigm Group Ord Shs | USD | 1 236.73 | +4.55 | +0.37 | 1 234.16 | 1 237.04 | 1 216.77 | 1 240.37 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.15 | -0.05 | -0.96 | 5.14 | 5.15 | 5.14 | 5.22 | |
| Travel Leisure Ord Shs | USD | 75.29 | +0.38 | +0.51 | 75.30 | 75.36 | 74.47 | 76.02 | |
| Trex Ord Shs | USD | 45.39 | +1.77 | +4.06 | 45.32 | 45.48 | 43.02 | 45.77 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 2.9450 | -0.1950 | -6.21 | 2.9400 | 2.9500 | 2.9305 | 3.0900 | |
| TRINET GROUP ORD | USD | 60.08 | +2.68 | +4.67 | 59.97 | 60.32 | 59.12 | 60.58 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 27.12 | -0.29 | -1.04 | 27.11 | 27.17 | 26.91 | 27.18 | |
| TriplePoint Venture Growth. | USD | 4.74 | -0.01 | -0.11 | 4.62 | 4.77 | 4.71 | 4.79 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.00 | -0.08 | -1.24 | 5.99 | 6.00 | 5.92 | 6.03 | |
| Truist Financial Ord Shs | USD | 53.90 | +1.10 | +2.07 | 53.89 | 53.90 | 52.89 | 54.03 | |
| Trulieve Cannabis Subordin. | USD | 8.4650 | -0.1650 | -1.91 | 8.4000 | 8.5500 | 8.2000 | 8.6650 | |
| TRX Gold Ord Shs | USD | 0.70 | -0.04 | -5.94 | 0.70 | 0.71 | 0.69 | 0.75 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 78.75 | -0.54 | -0.68 | 78.61 | 78.87 | 76.89 | 79.45 | |
| Twenty One Capital Ord Shs. | USD | 5.410 | +0.020 | +0.37 | 5.420 | 5.430 | 5.302 | 5.430 | |
| TWILIO INC | USD | 210.69 | -0.86 | -0.40 | 210.50 | 211.11 | 206.67 | 213.92 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 311.74 | +8.22 | +2.71 | 311.62 | 312.39 | 303.82 | 312.19 | |
| Tyson Foods Ord Shs Class . | USD | 58.20 | +0.73 | +1.27 | 58.20 | 58.21 | 57.82 | 58.63 | |
| Uber Technologies Ord Shs . | USD | 73.53 | +0.86 | +1.18 | 73.52 | 73.54 | 72.62 | 75.40 | |
| Ubiquiti Ord Shs | USD | 531.00 | -11.54 | -2.13 | 530.87 | 533.95 | 528.13 | 539.87 | |
| UBSGROUP | USD | 53.65 | -1.42 | -2.58 | 53.64 | 53.65 | 53.26 | 54.03 | |
| UDR Aktie | USD | 40.25 | +0.79 | +1.99 | 40.24 | 40.26 | 39.57 | 40.36 | |
| UGI ORD | USD | 36.90 | +0.68 | +1.88 | 36.89 | 36.91 | 36.06 | 37.06 | |
| UiPath Inc. | USD | 11.81 | -0.15 | -1.21 | 11.80 | 11.81 | 11.42 | 12.16 | |
| UL Solutions Ord Shs Class. | USD | 89.61 | +1.86 | +2.12 | 89.55 | 89.73 | 87.64 | 90.43 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 7.22 | +0.37 | +5.33 | 7.21 | 7.22 | 6.82 | 7.23 | |
| Unifirst Ord Shs | USD | 291.61 | +10.35 | +3.68 | 291.43 | 292.00 | 283.30 | 292.16 | |
| Unilever ADR Reptg 1 Ord S. | USD | 62.51 | +1.06 | +1.72 | 62.51 | 62.52 | 61.28 | 62.51 | |
| UNION PACIFIC (UNP) | USD | 299.77 | +11.41 | +3.96 | 299.70 | 299.90 | 290.17 | 300.06 | |
| Unisys Ord Shs | USD | 3.80 | +0.01 | +0.13 | 3.80 | 3.81 | 3.78 | 3.96 | |
| UNITED MICROELECTRON | USD | 22.60 | -2.32 | -9.31 | 22.60 | 22.61 | 22.47 | 23.20 | |
| United Natural Foods Inc. | USD | 49.90 | +1.38 | +2.84 | 49.86 | 49.93 | 48.52 | 50.34 | |
| United Parcel Service | USD | 116.30 | +3.36 | +2.98 | 116.27 | 116.36 | 113.02 | 116.38 | |
| United Rentals Ord Shs | USD | 1 072.33 | +25.05 | +2.39 | 1 071.98 | 1 073.03 | 1 042.51 | 1 075.81 | |
| United States Antimony | USD | 5.3500 | -0.5700 | -9.63 | 5.3500 | 5.3600 | 5.3500 | 5.8100 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 432.79 | +14.27 | +3.41 | 432.56 | 433.06 | 432.29 | 461.00 | |
| Unity Software Ord Shs | USD | 30.68 | -0.59 | -1.89 | 30.66 | 30.70 | 30.25 | 31.72 | |
| Universal Corp. | USD | 52.46 | +1.78 | +3.51 | 52.40 | 52.52 | 51.07 | 52.72 | |
| Universal Health Realty In. | USD | 43.96 | +1.29 | +3.02 | 43.90 | 44.15 | 42.89 | 44.04 | |
| Universal Health Services . | USD | 153.18 | +5.16 | +3.48 | 153.07 | 153.44 | 149.44 | 153.82 | |
| Universal Security Instrum. | USD | 3.98 | +0.02 | +0.51 | 3.70 | 4.20 | 3.90 | 3.98 | |
| Unum Ord Shs | USD | 89.49 | +0.49 | +0.55 | 89.45 | 89.54 | 88.53 | 89.99 | |
| Unusual Machines Inc | USD | 17.0750 | -1.4450 | -7.80 | 17.0200 | 17.0900 | 16.9000 | 18.0800 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.28 | -0.04 | -3.03 | 1.28 | 1.29 | 1.27 | 1.32 | |
| URANIUM ENERGY ORD | USD | 9.78 | -0.33 | -3.26 | 9.77 | 9.79 | 9.71 | 9.90 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 63.94 | +0.93 | +1.47 | 63.93 | 63.94 | 62.40 | 64.27 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.95 | +0.35 | +1.30 | 26.88 | 27.00 | 26.81 | 27.25 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.08 | +0.05 | +2.22 | 2.07 | 2.08 | 2.03 | 2.10 | |
| V2X Inc. | USD | 75.3400 | -0.3100 | -0.41 | 75.1500 | 75.5800 | 73.7100 | 76.4661 | |
| VAALCO ENERGY ORD | USD | 5.37 | +0.07 | +1.23 | 5.36 | 5.37 | 5.26 | 5.39 | |
| Valaris Ord Shs | USD | 76.38 | -0.56 | -0.73 | 76.34 | 76.45 | 76.34 | 77.28 | |
| VALE ADR REPTG ONE ORD | USD | 14.33 | -0.35 | -2.35 | 14.32 | 14.33 | 14.27 | 14.40 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 301.31 | +8.65 | +2.96 | 301.31 | 301.59 | 294.00 | 303.64 | |
| Valhi Ord Shs | USD | 13.83 | -0.05 | -0.36 | 13.56 | 14.25 | 13.83 | 13.95 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 197.35 | +3.68 | +1.90 | 197.16 | 197.52 | 194.93 | 197.75 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 94.43 | +2.14 | +2.32 | 94.36 | 94.45 | 92.43 | 94.87 | |
| Venture Global Inc | USD | 13.00 | +0.09 | +0.66 | 12.99 | 13.00 | 12.91 | 13.25 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 113.8200 | -9.8800 | -7.99 | 112.9000 | 114.0400 | 113.8200 | 125.1650 | |
| Veralto Ord Shs | USD | 93.76 | +2.76 | +3.03 | 93.66 | 93.81 | 91.78 | 93.99 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 43.98 | +1.15 | +2.69 | 43.97 | 43.98 | 42.89 | 43.98 | |
| Vermilion Energy Ord Shs | USD | 9.79 | - | -0.01 | 9.78 | 9.80 | 9.76 | 9.86 | |
| Versigent Ord Shs | USD | 39.4200 | -1.3700 | -3.36 | 39.4200 | 39.4800 | 39.2400 | 41.1300 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.49 | -0.08 | -4.81 | 1.48 | 1.49 | 1.47 | 1.55 | |
| Vertiv Holdings Co | USD | 294.12 | -10.45 | -3.43 | 293.97 | 294.50 | 291.89 | 301.28 | |
| VF Ord Shs | USD | 17.39 | +0.15 | +0.84 | 17.38 | 17.39 | 17.15 | 17.48 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.99 | +0.68 | +2.58 | 26.99 | 27.00 | 26.51 | 27.02 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.67 | +0.44 | +3.09 | 14.66 | 14.67 | 14.22 | 14.72 | |
| Virgin Galactic Holdings I. | USD | 2.60 | -0.11 | -4.06 | 2.60 | 2.61 | 2.58 | 2.77 | |
| Virtus AllianzGI Artificia. | USD | 26.32 | -0.27 | -1.00 | 25.77 | 26.38 | 26.15 | 26.43 | |
| Virtus AllianzGI Diversifi. | USD | 27.32 | -0.53 | -1.90 | 26.77 | 28.37 | 27.32 | 27.90 | |
| Virtus AllianzGI Equity & . | USD | 26.60 | -0.18 | -0.67 | 26.01 | 26.63 | 26.50 | 26.73 | |
| Visa Inc. | USD | 361.26 | +6.12 | +1.72 | 361.22 | 361.38 | 357.11 | 362.05 | |
| Vishay Intertechnology Ord. | USD | 37.41 | -3.04 | -7.52 | 37.37 | 37.45 | 36.96 | 39.23 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 151.72 | -8.51 | -5.31 | 151.77 | 151.90 | 151.35 | 158.10 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.7500 | +0.1500 | +0.96 | 15.7100 | 15.7400 | 15.6000 | 15.7700 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.0750 | -0.1250 | -3.91 | 3.0700 | 3.0800 | 3.0400 | 3.1600 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.18 | -0.01 | -0.81 | 1.17 | 1.19 | 1.16 | 1.21 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 40.70 | +0.85 | +2.13 | 40.67 | 40.73 | 39.72 | 40.72 | |
| Voyager Technologies Ord S. | USD | 25.7700 | -0.8300 | -3.12 | 25.7100 | 25.8800 | 25.0900 | 26.3000 | |
| Vulcan Materials Aktie | USD | 293.17 | +4.06 | +1.40 | 293.03 | 293.35 | 287.32 | 295.28 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.96 | +1.86 | +2.57 | 73.93 | 73.97 | 72.30 | 73.97 | |
| W&T Offshore Inc. | USD | 3.41 | -0.01 | -0.15 | 3.40 | 3.41 | 3.39 | 3.48 | |
| Wal-Mart Stores Inc. | USD | 114.32 | +1.79 | +1.59 | 114.32 | 114.33 | 113.56 | 114.93 | |
| Walker & Dunlop Ord Shs | USD | 50.68 | +1.25 | +2.53 | 50.63 | 50.70 | 49.63 | 50.72 | |
| Wallbox Ord Shs Class A | USD | 4.90 | -0.39 | -7.37 | 4.80 | 5.09 | 4.90 | 5.31 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 174.94 | +4.82 | +2.83 | 174.89 | 175.00 | 170.75 | 175.14 | |
| Waste Management Ord Shs | USD | 241.31 | +8.51 | +3.66 | 241.16 | 241.45 | 234.34 | 241.85 | |
| Water Corp Ord Shs | USD | 375.08 | +0.16 | +0.04 | 374.77 | 375.58 | 371.29 | 380.91 | |
| Wayfair Ord Shs Class A | USD | 92.82 | +1.15 | +1.26 | 92.67 | 93.06 | 91.85 | 94.76 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 113.65 | +0.68 | +0.60 | 113.63 | 113.69 | 112.58 | 114.60 | |
| Wells Fargo & Co. | USD | 88.41 | +0.90 | +1.03 | 88.41 | 88.42 | 87.21 | 88.90 | |
| WELLTOWER ORD | USD | 240.08 | +6.79 | +2.91 | 240.00 | 240.16 | 233.87 | 240.41 | |
| WESCO International Inc. | USD | 331.46 | -5.25 | -1.56 | 331.22 | 331.61 | 330.02 | 335.98 | |
| West Fraser Timber Ord Shs | USD | 73.31 | +1.99 | +2.80 | 73.09 | 73.35 | 71.40 | 73.31 | |
| West Pharmaceutical Servic. | USD | 362.70 | +3.70 | +1.03 | 362.48 | 363.01 | 360.01 | 366.30 | |
| Western Alliance Ord Shs | USD | 84.28 | +2.49 | +3.04 | 84.21 | 84.35 | 81.96 | 84.34 | |
| Western Copper and Gold Co. | USD | 2.08 | -0.10 | -4.38 | 2.07 | 2.08 | 2.06 | 2.13 | |
| WESTERN UNION ORD | USD | 8.23 | +0.19 | +2.35 | 8.22 | 8.23 | 8.08 | 8.28 | |
| WESTINGHOUSE AI (WAB) | USD | 263.45 | +3.74 | +1.44 | 263.35 | 263.56 | 257.61 | 263.54 | |
| Westlake Chemical Partners. | USD | 21.80 | -0.10 | -0.46 | 21.70 | 21.80 | 21.70 | 22.22 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.44 | -0.50 | -2.48 | 19.40 | 20.07 | 19.40 | 20.39 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 162.38 | +4.50 | +2.85 | 162.28 | 162.55 | 158.50 | 162.60 | |
| WeyerhaeuSer REIT | USD | 24.71 | +0.80 | +3.35 | 24.71 | 24.72 | 23.82 | 24.72 | |
| Wheaton Precious Metals Ak. | USD | 104.46 | -4.07 | -3.75 | 104.42 | 104.54 | 103.79 | 107.06 | |
| Wheels Up Experience Ord S. | USD | 6.40 | -0.01 | -0.08 | 6.35 | 6.45 | 6.23 | 6.51 | |
| WHIRLPOOL ORD | USD | 40.17 | +1.59 | +4.12 | 40.17 | 40.22 | 38.68 | 40.39 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.85 | +0.47 | +0.63 | 74.85 | 74.87 | 74.05 | 75.21 | |
| Williams Sonoma Ord Shs | USD | 230.85 | +8.01 | +3.59 | 230.88 | 231.18 | 222.08 | 231.97 | |
| Winnebago Industries Ord S. | USD | 31.30 | +0.80 | +2.62 | 31.28 | 31.34 | 30.59 | 31.83 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 31.59 | -3.52 | -10.01 | 31.42 | 31.86 | 31.33 | 34.12 | |
| Wolverine World Wide Ord S. | USD | 18.54 | +0.40 | +2.18 | 18.53 | 18.55 | 18.10 | 18.76 | |
| Woodside Petroleum | USD | 20.71 | -0.17 | -0.81 | 20.70 | 20.72 | 20.66 | 20.80 | |
| Woori Financial Group Inc. | USD | 63.88 | +0.55 | +0.87 | 63.84 | 64.31 | 63.63 | 64.36 | |
| Workiva Inc. | USD | 56.23 | +1.85 | +3.40 | 56.17 | 56.29 | 54.70 | 56.42 | |
| World Fuel Services Ord Sh. | USD | 19.88 | -0.91 | -4.38 | 19.03 | 19.12 | 19.28 | 19.88 | |
| Worthington Industries Ord. | USD | 56.68 | +0.88 | +1.58 | 56.59 | 56.74 | 56.31 | 56.95 | |
| Worthington Steel Ord Shs | USD | 34.98 | +0.19 | +0.53 | 34.80 | 35.16 | 34.53 | 35.00 | |
| WPP ADR Representing 5 Ord. | USD | 19.45 | +0.79 | +4.23 | 19.44 | 19.50 | 19.35 | 19.58 | |
| WR Berkley Ord Shs | USD | 69.59 | -0.30 | -0.42 | 69.55 | 69.64 | 68.56 | 70.24 | |
| WW Grainger Ord Shs | USD | 1 400.61 | +29.17 | +2.13 | 1 399.16 | 1 402.08 | 1 374.31 | 1 403.35 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.41 | +0.03 | +0.17 | 17.30 | 17.42 | 17.31 | 17.50 | |
| XCEL ENERGY ORD | USD | 80.13 | +0.88 | +1.11 | 80.12 | 80.13 | 79.43 | 80.89 | |
| Xerox Holdings Ord Shs | USD | 2.77 | +0.07 | +2.41 | 2.76 | 2.77 | 2.67 | 2.79 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 14.29 | +0.51 | +3.70 | 14.28 | 14.29 | 14.20 | 14.46 | |
| XPO Logistics Ord Shs | USD | 215.89 | +11.07 | +5.40 | 215.52 | 215.88 | 208.13 | 216.82 | |
| Xylem Inc | USD | 125.55 | +4.12 | +3.39 | 125.53 | 125.61 | 120.90 | 125.71 | |
| Yalla Group Ltd. - ADR | USD | 5.35 | -0.07 | -1.29 | 5.34 | 5.36 | 5.32 | 5.39 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 50.16 | +1.83 | +3.79 | 50.15 | 50.24 | 48.51 | 50.99 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 17.6700 | -1.6000 | -8.30 | 17.5200 | 17.7300 | 17.3600 | 19.1000 | |
| YPF Sociedad Anonima ADR E. | USD | 50.22 | -0.05 | -0.09 | 50.17 | 50.22 | 49.62 | 50.64 | |
| Yum China Holdings Inc. | USD | 44.54 | +1.37 | +3.17 | 44.52 | 44.56 | 44.20 | 44.61 | |
| Yum! Brands Inc. | USD | 151.77 | -0.80 | -0.53 | 151.80 | 151.93 | 149.67 | 152.92 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.23 | -0.14 | -2.61 | 5.06 | 5.39 | 5.18 | 5.59 | |
| Zeta Global Holdings Corp | USD | 21.7900 | -0.6200 | -2.77 | 21.7800 | 21.8000 | 21.3150 | 22.7900 | |
| ZIM Integrated Shipping Se. | USD | 24.81 | +0.01 | +0.04 | 24.78 | 24.81 | 24.68 | 25.00 | |
| ZIMMER HOLDINGS INC | USD | 92.83 | +2.69 | +2.98 | 92.79 | 92.88 | 91.14 | 94.08 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 4.14 | -0.05 | -1.19 | 4.14 | 4.15 | 4.13 | 4.31 | |
| Zoetis Ord Shs Class A | USD | 77.05 | +2.52 | +3.38 | 77.01 | 77.09 | 75.39 | 77.14 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 24.57 | +0.02 | +0.06 | 24.56 | 24.57 | 24.52 | 24.78 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |

