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

Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Pop Culture Group Ord Shs .1.85+413.89
ChowChow Cloud Internation.0.7501+114.68

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.90-0.05-1.692.892.902.893.02
3M Co.USD156.95+0.56+0.36156.94156.98151.72163.01
A K A BRANDS HOLDING ORDUSD9.39+0.66+7.568.859.408.729.39
A.O. Smith AktieUSD57.33-1.91-3.2257.3257.3357.2959.05
A10 Networks Inc.USD31.74+0.79+2.5531.7331.7530.3132.15
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD89.12-2.13-2.3389.1189.1288.6990.80
ABBVIE ORDUSD225.10-0.32-0.14225.07225.17224.12227.10
ABERCROMBIE AND FITCH CL A.USD85.34+1.67+2.0085.3585.4383.1486.73
Abundia Global Impact Grou.USD1.180+0.020+1.721.1601.2001.1601.240
ACCENTURE CL A ORDUSD170.69-2.78-1.60170.67170.77167.85173.53
ACTINIUM PHARMACEUTICALS I.USD1.05+0.04+3.471.051.061.021.07
ADC Therapeutics Ord ShsUSD1.11+0.01+0.451.101.111.071.22
ADECOAGRO ORDUSD11.21-0.09-0.7511.2011.2211.2111.55
Adient PlcUSD21.8150-0.1550-0.7121.810021.820021.520022.0850
ADT Ord ShsUSD6.70-0.07-0.966.696.706.666.82
Advance Auto Parts AktieUSD59.46-0.59-0.9759.4559.4658.5760.88
ADVANSIX ORDUSD21.47-0.04-0.1621.4521.5721.3521.77
Aegon ADRUSD8.32-0.01-0.068.318.328.318.39
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.02-0.1014.6414.6514.6314.68
Aeva Technologies Ord ShsUSD22.74+0.57+2.5522.7222.7621.3524.00
AEVEX Ord Shs Class AUSD20.28-1.92-8.6520.2720.3120.2222.55
AFLAC ORDUSD117.04+1.43+1.24117.04117.06115.82117.64
AG Mortgage Investment Tru.USD7.75-0.09-1.097.747.757.757.88
AGCO ORDUSD109.24-3.90-3.45109.22109.26108.90112.56
AgEagle Aerial Systems Inc.USD0.90-0.02-2.220.890.910.880.95
AGILENT TECHNOLOGIES ORDUSD131.88-3.61-2.66131.84131.91131.75135.87
agilon health Ord ShsUSD102.54+0.38+0.37102.23102.67100.54109.49
Agnico Eagle Mines LimitedUSD152.29-7.65-4.78152.27152.36151.43158.50
Agree Realty REIT Ord ShsUSD75.60+1.05+1.4075.5975.6074.9575.70
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD276.61-6.37-2.25276.58276.68276.56286.24
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD150.74-2.22-1.45150.38150.91150.44154.20
Alamos Gold Ord Shs Class .USD32.95-2.05-5.8632.9432.9532.8734.82
ALASKA AIR GROUP ORDUSD41.72-3.42-7.5741.7141.7241.2944.49
Albany International Ord S.USD67.51-2.01-2.8967.4367.6166.4770.42
ALBEMARLE ORDUSD147.47-5.32-3.48147.41147.47146.76151.31
Albertsons Companies IncUSD15.28-0.38-2.4315.2815.2915.2715.80
Alcoa Ord ShsUSD65.68-6.73-9.2965.6865.7065.6671.67
ALCON AGUSD66.19-1.71-2.5266.1866.1966.1867.33
Alexandria Real Estate Equ.USD52.41-0.54-1.0252.4152.4252.1653.57
Algonquin Power Utilities .USD5.91-0.03-0.515.915.925.905.99
Alibaba Group Holding Ltd.USD115.62-4.09-3.41115.60115.63115.51118.18
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD183.62-3.52-1.88183.61183.75182.64190.33
Allegion Ord ShsUSD129.57-1.48-1.13129.52129.61129.04133.11
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD24.91-0.58-2.2824.6725.0624.7825.56
Allison Transmission Holdi.USD113.98-3.93-3.33113.92114.04113.41119.89
Allstate Corp.USD223.39+6.21+2.86223.36223.41217.54225.27
ALLY FINANCIAL ORDUSD41.92-1.43-3.3041.9141.9241.9143.31
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD194.84+1.26+0.65194.19194.67192.33203.61
ALPHA PRO TECH ORDUSD5.30-0.07-1.305.245.375.275.45
Alpine Income Property Tru.USD20.22+0.49+2.4820.1820.2519.8120.32
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.68-1.47-6.9519.6419.8519.3921.55
Altria Group Inc.USD73.11+1.55+2.1673.1073.1171.7373.48
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.76+0.09+3.372.752.762.682.84
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.11-0.01-0.323.113.123.103.14
Ambow Education American D.USD2.48+0.10+3.982.372.762.402.73
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.11+0.17+8.512.102.111.912.12
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.27-0.57-1.4638.2638.2738.2438.89
Amentum Holdings Ord ShsUSD22.03-0.48-2.1322.0122.0221.8722.55
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.90+0.91+0.84108.90108.91108.21109.44
AmerescoUSD25.97-0.97-3.5825.9126.0525.2726.91
AMERICA MOVIL ADR REP 20 S.USD25.41+0.14+0.5525.4025.4125.3725.90
American Assets Trust REIT.USD24.56+0.14+0.5724.5624.5924.5224.81
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.55-0.02-0.1117.5417.5517.3618.35
AMERICAN ELECTRIC POWER OR.USD128.51+0.75+0.59128.51128.52127.05128.94
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD313.62-4.76-1.50313.61313.64313.56320.31
AMERICAN FINANCIAL GROUP O.USD132.66+1.38+1.05132.64132.67132.34134.28
American Homes 4 Rent REIT.USD33.25-0.22-0.6633.2533.2633.2333.66
American International Gro.USD75.00+1.08+1.4574.9975.0073.3275.44
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD78.54-0.64-0.8178.5078.6178.4581.02
AMERICAN TOWER CORP.USD192.57+1.74+0.91192.57192.59188.59192.94
AMERICAN WATER WORKS ORDUSD126.57+1.04+0.83126.56126.59125.60128.00
American Well Corp.USD8.43-0.08-0.888.398.478.288.78
AMERICAS GOLD AND SILVER O.USD4.57-0.16-3.284.564.574.524.77
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD451.44+2.25+0.50451.32451.56445.65454.15
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD149.47-4.60-2.99149.47149.48149.06159.80
Amprius Technologies Ord S.USD16.42-1.00-5.7416.4216.4316.4117.67
AMTD Digital 5 American De.USD1.70-0.01-0.291.691.701.671.76
ANGLOGOLD ORDUSD78.46-5.97-7.0778.4678.4877.8981.53
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.23+0.21+0.2681.2381.2481.0981.76
Annaly Capital Management .USD21.47-0.24-1.1121.4621.4721.4721.71
Annovis Bio Ord ShsUSD1.74-0.03-1.691.731.741.721.86
Antero Midstream Ord ShsUSD21.53+0.27+1.2721.5321.5421.3721.79
Antero Resources Aktie USD35.67+1.01+2.9135.6635.6734.8535.77
Aon Ord Shs Class AUSD336.99+5.40+1.63336.92337.04331.00340.70
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.90-0.03-0.862.892.902.892.94
APOLLO COMMERCIAL REAL EST.USD10.91-0.09-0.8210.9010.9110.9011.04
Apollo Global Management O.USD131.39-1.31-0.99131.36131.42130.54135.34
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.88-0.05-0.2815.8715.8815.6616.04
Applied Industrial Technol.USD314.5-8.3-2.57314.3315.1313.8326.4
Aptiv Ord ShsUSD65.42-3.07-4.4865.4065.4165.3768.52
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.21-0.11-1.985.205.215.145.36
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.82-2.50-3.7663.8163.8263.6065.41
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.07-0.25-4.705.065.075.055.36
Archer Daniels Midland Akt.USD81.18+1.06+1.3281.1581.1980.1282.54
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.23-1.41-5.9622.2222.2421.8524.20
Ares Commercial Real Estat.USD5.00+0.03+0.504.995.004.985.06
ARGAN ORDUSD587.19-26.74-4.36586.81588.11578.25623.27
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.20-0.89-5.8714.1914.2014.1514.97
ARISTA NETWORKS INC. USD151.69-0.47-0.31151.66151.70149.00154.97
Arlo Technologies Ord ShsUSD12.33-0.45-3.4812.3212.3312.2712.95
ARMOUR Residential REIT Or.USD16.89-0.28-1.6016.8816.8916.8917.17
ARROW ELECTRONICS ORD SHSUSD216.12-3.28-1.50215.66216.32214.90223.53
ARTHUR J GALLAGHER ORDUSD220.16+3.11+1.43220.07220.17215.89225.34
Artisan Partners Asset Man.USD34.60-0.62-1.7634.5934.6034.3735.29
Asana IncUSD7.59+0.05+0.607.587.597.257.87
ASE Industrial Holdings Co.USD34.27-0.81-2.3134.2634.2734.0936.09
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.07-0.02-0.652.993.123.063.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.44-0.09-1.545.445.455.435.69
ASSURANT ORDUSD257.64+6.65+2.65257.63257.95252.29259.92
ASTRAZENECAUSD178.90-4.54-2.47178.87178.91177.88181.72
At Home Group Inc.USD--
AT&T Inc. USD23.19+0.48+2.1123.1923.2022.7523.26
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD76.39-4.39-5.4376.3976.4276.2880.82
Atlas Crest Investment Ord.USD10.46+0.20+1.9510.4510.4610.2810.49
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.42+1.80+1.07169.34169.44168.02169.94
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.45+0.19+1.0717.4317.4717.2217.74
AUTOZONE ORDUSD3 113.36-24.39-0.783 112.323 114.403 111.953 177.12
AVALONBAY COMMUNITIES REITUSD186.57-0.28-0.15186.54186.61185.59188.68
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.65-0.26-2.629.649.659.6110.06
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD156.61-2.75-1.72156.56156.76156.42160.17
Avient Ord ShsUSD35.10-0.35-0.9935.0835.0934.7235.67
AVINO SILVER AND GOLD MINE.USD5.48-0.30-5.115.475.485.465.72
Avista Ord ShsUSD42.44+0.38+0.9042.4342.4542.2942.77
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.42-+0.220.410.420.400.43
Axalta Coating Systems Ord.USD32.13-0.73-2.2132.1132.1232.1233.44
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.39+0.03+0.0388.3688.4187.8989.70
Azul SAUSD8.24-0.13-1.557.829.268.068.35
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.04+0.18+4.534.034.043.874.11
B2GOLD ORDUSD3.88-0.13-3.133.873.883.863.97
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.6-2.0-1.50128.4128.8126.2132.1
Baker Hughes Co.USD63.11-0.45-0.7063.1063.1163.0664.30
Bakkt Holdings IncUSD7.67-0.03-0.397.677.687.618.05
BALL ORDUSD--
Banc of California Inc.USD19.67+0.13+0.6419.6619.6719.4819.85
Banco BBVA Argentina ADRUSD17.72-0.42-2.3217.5917.7417.7018.36
BANCO BILBAO VIZCAYA ARGEN.USD22.02-0.51-2.2622.0122.0222.0222.46
Banco BradescoUSD3.31-0.02-0.603.303.313.283.34
Banco Macro ADR Representi.USD87.73-0.27-0.3187.3687.7685.9189.05
BANCO SANTANDER BRASIL ADR.USD5.28-0.01-0.095.275.285.225.30
BANCO SANTANDER CENTRAL HI.USD11.94-0.34-2.7311.9311.9411.9312.21
Bank Amer DS Repstg 1 1000.USD16.73+0.01+0.0616.7016.7216.6616.75
Bank of AmericaUSD54.60+0.18+0.3354.5954.6054.2255.30
Bank of Hawaii Ord ShsUSD78.18+0.20+0.2678.1678.4877.8578.97
BANK OF MONTREAL ORDUSD164.57-0.65-0.39164.53164.64164.33166.46
Bank of Nova ScotiaUSD81.66-0.04-0.0581.6581.6881.5582.17
Bank of NT Butterfield & S.USD58.33+0.33+0.5658.3258.3958.1358.87
BARCLAYS ADR REP 4 ORDUSD23.66-0.66-2.7123.6523.6623.6524.12
BARK Ord ShsUSD10.06+0.19+1.9310.0010.248.8010.13
BARRICK GOLD ORDUSD40.92-0.97-2.3240.8840.9840.7641.99
BARRICK GOLD ORDUSD9.15+0.21+2.299.149.159.049.36
BARRICK MINING ORDUSD37.15-2.01-5.1237.1437.1537.1038.79
Bath And Body Works Ord Sh.USD18.16-0.14-0.7718.1518.1717.8218.63
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.15-0.03-0.485.145.155.125.33
Bausch Lomb Ord ShsUSD15.23-0.42-2.6815.2315.2515.2015.69
BAXTER INTL ORDUSD20.31+0.28+1.3720.3020.3119.7720.98
BAYTEX ENERGY ORDUSD4.75+0.04+0.854.744.754.744.83
BCE Ord ShsUSD24.73+0.15+0.5924.7224.7324.4524.89
Beazer Homes USA Inc.USD26.52-0.52-1.9226.5026.5226.3927.19
BECTON DICKINSNUSD148.08-3.96-2.60148.04148.08148.01151.61
Berkshire Hathaway Inc. BUSD484.79-2.98-0.61484.76484.80483.12490.28
BERKSHIRE HATHWAY CL A ORDUSD727 739.87-2 122.13-0.29--727 739.87734 764.64
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.79+0.67+0.8975.7875.8074.4576.45
Beta Technologies Ord Shs .USD15.7450-0.7250-4.4015.740015.750015.740016.9900
BHP Billiton LimitedUSD83.06-1.68-1.9883.0583.0783.0185.38
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.02+0.03+0.634.014.023.924.19
Bill com Holdings Ord ShsUSD32.39-1.70-4.9932.3932.4332.2334.06
Bio Rad Laboratories Inc.USD291.45-5.72-1.92291.27291.63290.21298.58
BIOHAVEN ORDUSD11.12+0.03+0.2311.1111.1210.8612.02
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.13-1.07-2.3744.1244.1343.8845.10
BitGo Holdings Ord Shs Cla.USD5.10-0.21-3.955.105.115.105.60
BitMine Immersion Technolo.USD15.6050-0.5950-3.6715.600015.610015.530016.4200
Black Hills Corp.USD72.11+4.33+6.3972.0872.1269.9372.47
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.83+0.13+0.9513.8213.8713.7214.00
BLACKBERRY ORDUSD8.85+0.01+0.068.848.858.709.32
BlackRock Ord ShsUSD1 012.08+0.12+0.011 011.981 012.18999.211 020.23
BLACKSKY TECHNOLOGY CL A O.USD31.81+0.16+0.5131.7731.8130.7632.76
Blackstone Group Ord Shs C.USD118.71-1.58-1.31118.71118.73118.43122.21
Blackstone Mortgage Trust .USD18.28-0.11-0.5718.2718.2818.2418.46
Blend Labs Ord Shs Class AUSD1.67-0.03-1.481.661.671.651.73
Block IncUSD66.62-1.67-2.4566.6166.6266.1668.85
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD234.71-24.90-9.59234.70234.71230.61258.60
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.11-0.06-0.4911.1011.1111.0611.22
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.45-0.15-1.519.449.459.369.75
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD209.35-5.17-2.41209.33209.35207.95213.70
Boise Cascade Ord ShsUSD68.55-1.46-2.0968.5568.6268.4870.67
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.22-0.04-3.171.211.261.211.28
Boot Barn Holdings Ord ShsUSD165.69-5.12-3.00165.54166.00162.46172.70
Booz Allen Hamilton Holdin.USD77.24-1.12-1.4277.2377.2977.2479.57
BORGWARNER INC (BWA)USD71.56-1.71-2.3371.5571.5871.5575.23
Borr Drilling Ltd.USD4.53-0.04-0.774.524.534.524.69
Boston Beer Company Inc.USD177.22+2.23+1.27176.72177.27174.18179.57
Boston Omaha Ord Shs Class.USD13.67+0.16+1.1813.6613.6812.9013.71
BOSTON PPTY STKUSD65.53-1.08-1.6265.5365.5465.5367.43
BOSTON SCIENTIFIC DL-01USD48.44-0.52-1.0648.4348.4447.8148.92
BOX CL A ORDUSD26.47-0.08-0.2826.4726.5625.8526.69
BOYD GAMING ORDUSD86.81-0.96-1.0986.8086.8286.5589.14
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.00+0.33+0.7642.9943.0042.9043.74
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.54+0.05+1.812.532.542.532.60
Brandywine Realty Trust RE.USD3.23-0.06-1.683.223.233.203.31
Brasilagro - Cia Bras de P.USD3.69-0.01-0.273.693.703.683.71
BRASKEM ADR REP 2 CL A PRFUSD3.68+0.03+0.683.673.683.613.77
BRC Ord Shs Class AUSD1.265+0.045+3.691.2601.2701.2191.310
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.62+0.07+1.265.625.635.565.65
Brinker International Inc.USD147.09-3.75-2.48147.01147.09145.96154.48
Bristol-Myers Squibb Co.USD55.62-0.87-1.5355.6155.6255.6156.66
BRITISH AMERICAN TOBACCO A.USD61.16+1.21+2.0261.1661.1760.5561.31
Brixmor Property Group REI.USD31.92+0.09+0.2731.9131.9231.7932.30
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD146.36-3.68-2.45146.36146.38145.19149.97
Brookfield Asset Managemen.USD45.71-1.44-3.0545.7045.7145.5747.57
Brookfield Infrastructure .USD41.35+0.16+0.3941.3341.3540.9941.68
Brookfield Infrastructure .USD39.00+0.33+0.8538.9839.0338.6039.35
Brookfield Ord Shs Class AUSD44.68-0.84-1.8344.6744.6844.5945.70
Brookfield Renewable CorpUSD37.44-1.43-3.6737.4337.4437.2838.76
Brookfield Renewable Partn.USD35.32-1.15-3.1435.3135.3335.1736.66
Brooklyn ImmunoTherapeutic.USD8.68-0.18-2.038.688.698.628.92
Brooks Automation Ord ShsUSD--
Brown & BrownUSD60.12+1.01+1.7060.1160.1259.2161.57
BROWN FORMAN CL B ORDUSD26.55+0.05+0.1726.5426.5526.3326.75
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.65-0.34-1.1030.3830.6929.8030.87
Build A Bear Workshop Ord .USD33.75+0.72+2.1833.7433.8332.7434.15
Builders FirstSource Ord S.USD74.79-2.75-3.5574.7874.7974.7078.75
Bullish Ord ShsUSD26.05-0.85-3.1626.0426.0626.0427.72
Bunge Global Ord ShsUSD128.39+1.71+1.35128.35128.43126.58130.15
Butterfly Network Ord Shs .USD5.38+0.26+5.085.375.385.005.59
BWX Technologies Ord ShsUSD183.57-5.39-2.85183.56183.66181.28189.79
C3 ai Ord Shs Class AUSD10.80+0.01+0.0910.7910.8010.4111.28
Cadre Holdings Ord ShsUSD29.57-0.62-2.0529.5829.7529.4330.62
CAE Ord ShsUSD25.40-0.18-0.7025.3925.4125.3725.86
Caledonia Mining Ord ShsUSD18.68-0.32-1.6818.6218.7018.4519.09
California Water Service G.USD46.26-0.13-0.2846.2546.4846.1547.36
CALIX NETWORKS ORDUSD38.62-0.07-0.1838.6138.6337.8340.16
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD115.31-0.10-0.08115.26115.34114.66116.57
CAMECO CORP.USD94.92-7.35-7.1994.9194.9393.85101.58
CAMECO CORP.USD87.55-0.14-0.1682.1382.3987.5587.69
CAMECO CORP.USD2.41+0.01+0.422.402.412.392.41
Campbell Soup Ord ShsUSD22.93+0.80+3.5922.9222.9322.1123.24
Camping World Holdings Ord.USD7.27-0.02-0.237.277.287.077.59
Canadian Imperial Bank of .USD110.19-0.56-0.51110.18110.21110.11111.97
Canadian National Railway .USD119.35-0.96-0.80119.33119.37118.93120.50
Canadian Pacific Kansas Ci.USD89.68-0.52-0.5889.6789.6988.9790.90
Cango American Depositary .USD0.30-0.02-6.050.300.310.300.32
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD177.86-5.50-3.00177.85177.86177.80183.64
Capri Holdings Ord ShsUSD19.49-0.45-2.2619.4819.4919.4120.27
CARDINAL HEALTH ORDUSD215.83+3.16+1.49215.80215.85211.50218.96
CareTrust Reit Ord ShsUSD37.79+0.09+0.2337.7837.7937.2438.27
Carlisle Companies Ord ShsUSD328.69-19.00-5.46328.52328.71327.95348.92
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD48.63+0.62+1.2948.6348.6447.7149.17
Carnival Corp.USD26.03-1.71-6.1526.0226.0325.7727.45
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.9900+1.5000+3.9039.870039.990038.595039.9900
Carrier Global Ord ShsUSD68.09-3.15-4.4268.0868.1067.8271.59
Carters Ord ShsUSD39.31-0.49-1.2339.3139.3439.1340.07
Carvana Co.USD67.36-2.25-3.2367.3467.3866.7170.14
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD856.83-57.88-6.33856.84856.87854.80906.00
Cava Group Ord ShsUSD81.42+5.14+6.7381.4181.4377.1582.57
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD301.26+10.66+3.67301.12301.41282.08301.55
CBRE Group IncUSD134.16-1.94-1.43134.15134.20133.50136.71
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.59+0.78+1.7345.5845.5945.0545.98
Celanese Ord ShsUSD50.49-0.44-0.8550.4050.4949.9951.27
Celestica Ord ShsUSD363.80-8.06-2.17363.78363.92358.52381.00
CEMEX ADRUSD11.83-0.25-2.0711.8311.8411.8012.19
Cenovus Energy AktieUSD28.38+0.73+2.6228.3728.3827.9428.68
Centene Ord ShsUSD65.43-0.78-1.1865.4265.4363.8066.52
CenterPoint Energy Ord ShsUSD42.75+0.36+0.8542.7442.7542.4542.90
Centerra Gold Ord ShsUSD14.75-0.66-4.2514.7414.7514.7015.32
Central Puerto SAUSD15.11+0.29+1.9615.0515.1114.5015.24
CENTRUS ENERGY CL A ORDUSD146.60-9.42-6.04146.53146.67144.65156.29
Century Communities Inc.USD57.30-0.81-1.3957.2357.3056.9958.82
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.20+0.62+0.57109.18109.20107.14110.52
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.39-0.55-7.936.396.416.377.03
Charles Schwab DS Each Rep.USD17.30-0.07-0.4017.2217.3117.2917.39
CHARLES SCHWAB ORDUSD89.24+0.47+0.5289.2389.2487.8690.25
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.56-0.74-0.35206.55206.57206.28207.35
Chatham Lodging Trust REIT.USD12.24+0.27+2.2612.2312.2411.9712.31
CHEGG INC.USD1.11-0.01-0.451.101.111.091.14
Chemed Corp.USD435.64-10.62-2.38435.08435.75431.58450.00
CHEMOURS ORDUSD20.30+0.08+0.4020.3020.3220.0220.70
CHENIERE ENERGY ORDUSD241.48+2.08+0.87241.47241.48238.20245.96
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD66.63+1.34+2.0466.3666.6066.0867.47
Cherry Hill Mortgage Inves.USD2.36-0.01-0.422.332.372.362.43
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.86+3.10+1.66189.84189.86188.35192.68
Chewy Inc.USD20.00-0.41-1.9919.9920.0019.0821.00
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.79+0.23+14.741.751.811.591.86
China Yuchai International.USD47.96-5.50-10.2847.8948.0247.1554.55
Chipotle Mexican Grill Inc.USD30.43+0.55+1.8230.4230.4329.7830.81
ChowChow Cloud Internation.USD0.7501+0.4007+114.680.74470.80030.51781.1000
Chubb Ord ShsUSD330.52+5.39+1.66330.36330.52326.38333.54
Church And Dwight Ord ShsUSD98.12+1.09+1.1298.1198.1397.2598.78
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.18+0.01+0.851.181.191.151.22
CIENA CORP.USD435.05-4.29-0.98435.05435.44424.58450.78
Cigna Corp.USD296.18+1.18+0.40296.15296.29290.45297.41
Cinemark Holdings Ord ShsUSD33.23+1.21+3.7833.2233.2331.9633.59
CION Investment Ord ShsUSD6.995+0.005+0.076.9806.9906.9607.090
Circle Internet Group Ord .USD79.10-2.00-2.4779.1079.1578.7784.30
Citigroup Inc.USD133.59-1.15-0.85133.58133.59132.56137.11
Citizens Financial Group O.USD65.04-0.64-0.9765.0365.0464.9866.87
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD288.72+0.73+0.25288.49288.94287.65295.92
Clear Secure Inc.USD51.98-1.06-2.0051.9752.0051.4253.82
CLEARSIGN COMBUSTION ORDUSD4.25+0.09+2.164.104.284.074.34
Clearwater Analytics Holdi.USD24.33-0.03-0.1024.3224.3324.3224.38
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.42-1.52-3.9037.4137.4237.3739.20
Cleveland Cliffs Ord ShsUSD12.45-0.28-2.1612.4412.4512.4113.04
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.230-0.060-1.823.2203.2803.1503.280
CLOROX ORDUSD99.45+0.97+0.9999.4599.4698.95100.73
Cloudera Ord ShsUSD--
Cloudflare Inc.USD219.45-16.68-7.06219.40219.61219.08236.89
CMB.TECH ORD SHSUSD14.87+0.18+1.2314.8614.8714.6415.16
CMS ENERGY ORDUSD73.50+0.87+1.2073.4973.5172.5973.75
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.61+0.02+0.444.504.714.424.71
Cnx Resources Ord ShsUSD33.29+0.22+0.6533.2833.2933.2333.66
Coca-Cola Co.USD83.59+2.25+2.7683.5883.5982.1383.85
COCA-COLA FEMSA ADR REP 10.USD104.31-0.04-0.04104.21104.40104.14105.53
COEUR D ALENE ORDUSD15.45-0.65-4.0115.4415.4515.4216.14
Cohen & Steers Quality Inc.USD12.84+0.11+0.8612.8312.8412.7413.02
Cohen and Steers Infrastru.USD26.96+0.02+0.0726.8026.9926.8127.14
Colgate PalmoliveUSD89.90+2.10+2.3989.9089.9188.2189.93
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD12.15-0.57-4.4512.1412.1512.1013.00
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 715.36-116.20-6.341 714.681 715.3817051 838.26
Commercial Metals Co.USD73.84-1.92-2.5373.8173.8573.3575.88
COMPANHIA ENERG ADR REPG O.USD2.06-0.03-1.202.052.062.042.07
Compania Cervecerias Unida.USD11.03-0.06-0.5410.9011.0410.9811.25
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.75-0.10-2.473.743.753.643.83
COMSTOCK RESOURCES ORDUSD13.36+0.69+5.4113.3513.3612.7013.58
CONAGRA FOODS ORDUSD13.32+0.18+1.3313.3113.3213.0913.44
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD36.36-0.54-1.4636.3336.3535.5537.48
ConocoPhillipsUSD119.83+3.04+2.60119.82119.83117.88121.39
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.68+1.28+1.20107.68107.70106.70109.01
CONSTELLATION BRANDS USD142.05+1.96+1.40142.06142.07139.87142.18
CONSTELLIUM SE CL A ORDUSD32.62-1.38-4.0632.6132.6232.2434.19
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD128.40-6.97-5.15128.38128.58128.29135.27
Core Laboratories Ord ShsUSD13.48+0.21+1.5413.4713.4813.3413.95
Core Scientific Tranche 1 .USD18.97-1.23-6.0918.8918.9518.4620.50
Core Scientific Tranche 2 .USD25.67-1.28-4.7525.6325.7925.5427.11
Corebridge Financial Ord S.USD27.24-0.36-1.2927.2327.2427.2027.86
CORECIVIC ORDUSD26.54+1.36+5.4026.4526.5525.0826.97
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD168.27-5.68-3.26168.26168.33166.68178.48
Corpay Ord ShsUSD350.14-7.70-2.15349.94350.31349.57359.99
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD74.66-0.35-0.4774.6574.6874.4475.94
Costamare IncUSD16.02-0.03-0.1916.0016.0315.7016.27
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.00-0.01-0.502.002.011.982.05
Coupang Ord Shs Class AUSD15.06-0.86-5.3715.0515.0615.0416.01
Coursera Ord ShsUSD5.34-0.01-0.095.335.345.205.43
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.74+0.30+2.5811.7311.7411.3911.90
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD100.16-3.54-3.41100.17100.19100.13104.39
Crown Castle International.USD93.50+0.93+1.0093.5093.5191.6693.60
Crown Holdings Ord ShsUSD95.69+0.02+0.0295.6895.7094.6796.56
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.49-0.39-1.8720.4820.5320.4521.18
CS Disco IncUSD3.65+0.09+2.533.643.653.453.69
CTO Realty Growth Ord ShsUSD20.98+0.17+0.8220.9620.9820.7121.08
CubeSmart REIT Ord ShsUSD41.71+0.02+0.0441.7041.7141.7042.62
Cullen Frost Bankers Ord S.USD144.31+0.62+0.43144.29144.31143.43145.76
CULP INCUSD3.12+0.07+2.273.073.083.023.12
CUMMINS ORDUSD631.05-38.19-5.71630.76631.15630.47667.30
Curbline Properties Ord Sh.USD29.72-0.09-0.2929.7129.7229.6330.32
Curtiss Wright Ord ShsUSD721.24-12.34-1.68721.12722.12713.82739.65
CVR Energy Ord ShsUSD31.17-0.21-0.6731.1431.1931.1332.04
CVS HEALTH ORDUSD98.06+1.00+1.0398.0698.0796.1598.60
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD146.83-4.24-2.81146.82146.84146.09150.96
D Wave Quantum Ord ShsUSD23.33-0.19-0.8123.3223.3323.1524.78
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.6300-0.2600-5.324.63004.64004.60004.8000
DANA HOLDING ORDUSD35.57-0.98-2.6835.5835.5935.5036.71
Danaher Ord ShsUSD183.83-4.59-2.43183.81183.85183.59188.18
Danaos Ord ShsUSD128.64-1.70-1.31127.31129.60128.47131.44
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.41+0.02+0.1414.3314.5614.2115.09
DARDEN REST STKUSD204.11+3.20+1.59204.10204.23199.25206.06
Darling Ingredients Inc.USD58.64+0.28+0.4758.6358.6458.3459.61
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD111.24-1.24-1.10111.23111.25110.05112.68
DEERE ORDUSD560.69-16.64-2.88560.64560.79560.63577.00
Delek Logistics Partners L.USD52.98+1.35+2.6152.3552.9651.6553.26
Dell Technologies Ord Shs .USD370.66-11.13-2.91370.63370.66370.65398.99
Delta Air Lines Inc.USD76.61-4.56-5.6276.6076.6176.5979.77
Deluxe Ord ShsUSD23.32+0.11+0.4723.3123.3323.1223.57
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.83-0.13-4.242.822.832.802.94
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD36.27+1.57+4.5136.2136.8332.9839.10
DEUTSCHE BANKUSD31.02-0.88-2.7631.0231.0331.0231.69
DEVON ENERGY ORDUSD46.63+2.56+5.8046.6246.6344.9547.18
DHT Holdings Ord ShsUSD16.60-0.12-0.7316.5916.6116.4916.95
DIAGEO ADR REP 4 ORDUSD79.83-0.58-0.7279.8279.8379.2680.96
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28--0.890.240.280.280.28
DIANA SHIPPING ORDUSD2.33+0.01+0.432.332.342.332.42
Dicks Sporting Ord ShsUSD214.87-4.71-2.15214.80215.06214.20220.54
Diebold Nixdorf IncUSD81.11-0.50-0.6181.0181.1680.5983.32
Digital Realty Pref Shs Se.USD19.9700-0.0300-0.1519.770019.990019.970020.0350
Digital Realty Trust REIT .USD180.97-3.96-2.14180.95180.99180.90184.99
DigitalOcean Holdings Inc.USD170.68+2.35+1.40170.67170.81164.71179.21
DILLARDS CL A ORDUSD583.82-25.38-4.17582.67584.60581.41616.53
DINEEQUITY ORDUSD32.39+0.87+2.7632.3432.4031.5433.30
Direxion Daily Financial B.USD43.03+0.41+0.9643.0243.0641.7443.07
Direxion Daily FTSE China .USD28.51+0.10+0.3528.5128.5228.5029.30
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.37+0.64+4.6214.3614.3714.0314.40
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.03-1.11-2.0453.0153.0352.9354.65
Dole Ord ShsUSD14.34+0.36+2.5814.3414.3514.0914.35
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD109.99+0.61+0.55109.99110.02107.60110.94
DOMINION ENERGY ORDUSD66.85+0.60+0.9166.8566.8666.1666.95
Dominos Pizza Inc.USD315.03-2.67-0.84314.98315.07314.47319.07
Donaldson Ord ShsUSD83.78-2.38-2.7683.7483.8283.5286.65
Donnelley Financial Soluti.USD37.34-0.11-0.2937.3437.5536.4338.35
DoorDash Inc.USD151.04-4.63-2.97151.04151.08150.86156.63
Dorian LPG LTDUSD43.48+0.08+0.1843.4343.4842.6344.42
DoubleVerify Holdings Ord .USD10.35-0.10-0.9110.3410.3510.2110.64
Douglas Elliman Ord ShsUSD1.75+0.03+1.451.741.751.731.79
Douglas Emmett REIT Ord Sh.USD12.44-0.19-1.5012.4412.4512.4312.82
Dover Ord ShsUSD214.31-6.66-3.01214.30214.39213.46223.39
Dow Ord ShsUSD34.30+1.08+3.2534.3034.3132.8834.47
Doximity Ord Shs Class AUSD20.24-0.21-1.0320.2320.2419.9720.66
DR REDDYS LABORATORIES ADR.USD13.32-0.06-0.4113.3113.3213.2713.47
DRDGold LtdUSD21.88-1.34-5.7721.9021.9421.8422.75
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.15+0.54+0.38141.14141.34141.10143.31
DTE ENERGY ORDUSD146.27+0.32+0.22146.27146.31146.23147.65
Ducommun Ord ShsUSD154.29-1.99-1.27154.05154.53151.81159.31
Duke Energy Ord ShsUSD125.11+1.29+1.04125.11125.12123.45125.61
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD60.35+2.56+4.4360.3560.3656.9861.31
DXC Technology Co.USD8.81-0.04-0.458.818.828.579.09
Dynatrace Inc.USD40.62-0.16-0.3840.6140.6240.1341.86
Dynex Capital REIT Ord ShsUSD12.77-0.20-1.5012.7612.7712.7613.01
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.85-0.12-3.023.853.863.833.94
EastGroup Properties REIT .USD201.1-1.4-0.67201.1201.4200.9204.7
EASTMAN CHEMICALUSD71.42-1.51-2.0771.4171.4371.3773.86
Eastman Kodak Ord ShsUSD9.74+0.26+2.749.739.749.419.92
EATON ORDUSD376.35-25.37-6.32376.27376.45375.04399.83
ECOLAB ORDUSD256.79-7.66-2.89256.77256.79255.09265.16
Ecopetrol ADR Representing.USD16.20+0.32+2.0216.1816.2015.8816.81
EDISON INTERNATIONAL ORDUSD71.50+0.24+0.3471.4871.5171.1372.02
EDWARDS LIFESCIENCES ORDUSD85.96-1.58-1.8085.9686.0085.1187.22
Elanco Animal Health Inc.USD22.93-1.58-6.4322.9222.9322.7724.46
Elastic Ord ShsUSD60.71-0.55-0.9060.6960.7159.0261.42
Eldorado Gold CorporationUSD27.89-1.36-4.6527.8827.8927.8129.04
Element Solutions Ord ShsUSD39.55-1.73-4.1939.5439.5539.0241.40
Elevance Health Ord ShsUSD404.36-18.35-4.34404.33404.39401.64426.79
ELF Beauty Ord ShsUSD58.14+2.47+4.4358.1358.1555.6060.85
ELI LILLY ORDUSD1 136.98-7.70-0.671 136.641 137.511 133.531 166.42
Ellington Financial Ord Sh.USD13.63+0.04+0.2613.6213.6313.5913.73
Embotelladora Andina ADR R.USD22.45+2.16+10.6521.2324.48
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.14-0.39-1.0835.9236.3036.0136.37
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD777.85-49.93-6.03777.49777.83775.88822.94
Emergent BioSolutions Ord .USD8.24+0.29+3.658.238.247.898.25
EMERSON ELECCOUSD137.18-5.24-3.68137.13137.18136.63144.22
Empire State Realty Trust .USD5.59-0.11-1.935.585.595.575.74
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.48+0.94+1.6956.4856.4955.7656.66
Encore Energy Ord ShsUSD1.28-0.01-0.391.271.281.271.35
Endava LtdUSD2.76-0.11-3.672.752.762.762.89
ENDEAVOUR SILVER ORDUSD7.42-0.41-5.247.427.437.407.77
Energizer Holdings Inc.USD19.45-0.23-1.1719.4419.4519.3720.05
Energy Focus Inc.USD3.29-0.18-5.193.303.403.283.49
ENERGY FUELS ORDUSD13.69-0.69-4.7713.6813.6913.5714.43
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.31-0.39-8.214.304.314.214.76
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.20+0.64+1.1954.2054.2554.0354.81
Ennis Ord ShsUSD20.83+0.28+1.3620.8820.9920.5920.96
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD110.49+0.83+0.76110.47110.49110.21111.96
Enterprise Products Partne.USD37.94+0.59+1.5737.9237.9437.5238.12
ENTRAVISION COMMS A ORDUSD9.00-0.19-2.028.999.008.989.66
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD140.46+3.13+2.28140.46140.48138.65142.44
EPAM SYSTEMS ORDUSD93.00-2.66-2.7892.8393.0192.6396.66
EPR Properties REIT Ord Sh.USD59.44+0.42+0.7159.4359.4559.2660.40
EQT ORDUSD52.69-0.01-0.0152.6852.6952.6953.54
Equinor ASAUSD37.49+0.90+2.4537.4837.4937.0637.97
EQUINOX GOLD ORDUSD9.72-0.74-7.079.719.729.6910.26
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.58-0.28-0.4167.5767.5867.2868.17
Ero Copper CorpUSD25.76-0.51-1.9225.7525.7825.4926.30
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD83.09-5.39-6.0983.0983.1382.4288.76
ESS TECH ORDUSD0.85+0.01+0.610.830.860.780.88
Essential Properties Realt.USD30.84+0.48+1.5830.8430.8530.4631.19
Essential Utilities Ord Sh.USD37.66+0.14+0.3737.6537.6637.5738.33
ESSEX PROPERTY REITUSD284.63-0.15-0.05284.44284.77284.21287.64
Estee Lauder Ord Shs Class.USD85.41-1.15-1.3385.4085.4284.8088.17
Ethan Allen Interiors Inc.USD21.35-0.22-1.0221.3321.3521.2421.72
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.57-0.07-2.652.572.582.572.68
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD341.03-16.08-4.50340.86341.20339.28361.19
Everest Reinsurance Group .USD336.55+4.70+1.42336.53336.63333.26340.33
Evergy Ord ShsUSD82.84+0.57+0.6982.8482.8582.4583.40
EVERSOURCE ENERGY ORDUSD69.18-0.23-0.3369.1769.1868.5770.01
Everus Construction Group .USD136.36-10.23-6.98136.19136.55135.08148.35
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.78+0.66+2.0532.7532.9632.3033.12
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD149.78+1.55+1.05149.74149.78148.72151.75
Exxon Mobil Corp. USD150.68+1.77+1.19150.66150.69149.56152.49
Exzeo Group Ord ShsUSD13.3500+0.2500+1.9113.340013.360013.060013.5900
F&G Annuities and Life Ord.USD28.71+0.48+1.7028.7128.7228.2429.06
FABRINET ORDUSD579.8000-6.2000-1.06579.7600580.3500563.2601616.5000
Factset Research Systems I.USD248.02+1.95+0.79248.13248.21238.30248.93
Fair Isaac Ord ShsUSD1 223.15-2.00-0.161 222.631 223.821 209.791 259.86
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.95-0.32-3.129.949.969.8910.26
Fastly Inc.USD18.68+0.05+0.2418.6718.6818.2419.33
Federal Agricultural Mortg.USD180.56+6.76+3.89180.38180.73172.52180.61
Federal REIT OrdUSD123.73-0.71-0.57123.73123.77123.45125.58
Federated Hermes Ord Shs C.USD57.45-0.21-0.3657.4357.4957.0258.45
FedEx Freight Holding Comp.USD175.5750-12.8850-6.84175.3100175.6100169.9900185.6900
FEDEX ORDUSD319.73-12.04-3.63319.68319.90318.98331.00
FERRARI ORDUSD347.67-9.86-2.76347.60347.73347.59355.17
Fidelity National Financia.USD47.74+0.05+0.0947.7347.7447.6148.38
FIDELITY NATIONAL INFORMAT.USD38.96-1.02-2.5538.9638.9738.5740.00
Figma Ord ShsUSD19.8-0.7-3.3219.819.819.620.6
FIGS Ord Shs Class AUSD11.49-0.17-1.4611.4811.4911.4711.98
FinVolution GroupUSD4.90+0.03+0.514.894.904.855.01
First American Financial O.USD66.24-0.18-0.2766.2266.2566.1067.25
First Horizon National Cor.USD24.71-0.04-0.1424.7024.7124.6125.13
FIRST MAJESTIC SILVER ORDUSD15.71-0.83-5.0515.7015.7115.6616.48
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.45+0.54+1.1746.4446.4545.6946.58
FirstMark Horizon Acquisit.USD9.98+0.02+0.209.979.989.969.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.12-0.18-1.7510.1110.1210.0410.37
Flagstar Financial IncUSD14.53+0.30+2.0714.5214.5314.1714.66
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.41+0.69+2.3230.4030.4329.7930.65
FLEXION THERAPEUTICS ORDUSD24.8501-0.0649-0.2624.340025.380024.850124.9199
Floor & Decor Holdings Inc.USD49.48-0.26-0.5249.4749.4948.8051.72
Flotek Industries IncUSD23.73-0.48-1.9823.6823.7923.6324.95
FLOWERS FOODS ORDUSD7.78+0.12+1.507.777.787.657.95
Flowserve Ord ShsUSD73.08-2.89-3.8073.0973.1173.0376.72
Fluor Corp.USD46.9800-2.5000-5.0546.980046.990046.700049.5000
Flutter Entertainment Ord .USD112.91+1.60+1.44112.88112.93111.26119.44
FMC CorpUSD10.81-0.70-6.0410.8010.8110.8011.55
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.31-0.65-4.3114.3014.3114.2314.93
FORESIGHT AUTONOMOUS HOLDI.USD1.59-0.08-4.791.581.621.521.78
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.46-0.58-1.9828.4428.4828.3529.30
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.50+0.72+1.2856.4956.5055.9156.62
Fortive Ord ShsUSD60.06-2.72-4.3360.0560.0760.0063.40
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.12-0.48-5.538.118.128.118.51
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.53+0.59+2.4424.5424.6123.9525.26
Franklin ResourcesUSD31.18-0.63-1.9731.1731.1831.1231.92
FREEPORT MCMORAN COP & GLD.USD62.22-2.03-3.1662.2162.2261.7364.78
Fresenius Medical Care ADR.USD22.32-0.04-0.1622.3122.3222.3022.54
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD25.55+0.31+1.2325.5825.7925.1426.00
Frontline PlcUSD36.27-0.05-0.1236.2736.4135.7436.77
FS KKR Capital Ord ShsUSD11.00+0.13+1.2011.0011.0110.7711.10
FTC Solar Ord ShsUSD4.30-0.20-4.344.254.314.244.47
FuboTV Inc.USD9.97+0.24+2.479.969.979.5710.52
Fury Gold Mines Ord ShsUSD0.50-0.02-4.010.500.530.500.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.57+0.06+1.294.564.574.494.63
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.40-0.01-0.412.392.402.322.49
Galiano Gold Ord ShsUSD1.925-0.125-6.101.9201.9301.9202.030
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.50+0.22+0.9722.4922.5021.9022.65
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD232.32-5.53-2.33232.11232.42231.63237.97
Garrett Motion Ord ShsUSD32.03-0.78-2.3832.0332.0431.7333.15
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.3250-1.0750-4.0725.320025.330025.300026.3600
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.475-0.105-4.072.4702.4802.4002.716
GE Vernova LLCUSD866.74-53.41-5.80866.67866.95856.05908.00
GEE Group Inc.USD0.23--1.590.230.230.230.23
Generac Holdings Inc.USD239.96-21.03-8.06239.96240.12237.00257.24
GENERAL DYNAMICS ORDUSD341.45-4.23-1.22341.45341.54341.39348.92
General Electric Co.USD319.16-11.28-3.41319.12319.23318.45330.44
GENERAL MILLS ORDUSD33.79+0.07+0.2133.7933.8033.6334.32
General Motors Co.USD79.33-4.43-5.2979.3379.3479.0183.79
Genesco Ord ShsUSD39.04-0.65-1.6439.0139.0638.3840.46
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2249-0.0041-1.790.22170.22670.21110.2292
Genius Sports Ord ShsUSD6.81+0.05+0.676.806.816.667.10
Genmab 10 Sponsored ADR Or.USD24.48-0.63-2.4924.4724.4824.4725.14
Genpact Ord ShsUSD32.24-0.20-0.6232.2332.2431.8232.61
Genuine Parts Co.USD98.48-0.94-0.9498.4598.4997.49100.03
GENWORTH FINANCIAL CL A OR.USD8.94+0.23+2.588.938.948.778.96
Geo Group REIT Ord ShsUSD28.21+1.18+4.3728.2028.2226.6628.50
GERDAU SA ADR REPSG 1 PRFUSD4.53-0.03-0.664.524.534.484.57
Getty Images Holdings Ord .USD0.72-0.03-3.420.720.720.690.76
Getty Realty REIT Ord ShsUSD33.64+0.45+1.3633.6133.6633.4533.93
GigCapital2 Ord ShsUSD9.95+0.01+0.109.949.96
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.10-2.09-3.5357.0857.1257.0859.15
Ginkgo Bioworks Holdings I.USD7.95-0.30-3.647.957.967.958.75
Global Business Travel Gro.USD9.35-0.01-0.059.349.359.349.36
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.84+1.62+3.3549.0850.2248.8650.57
GLOBAL PAYMENTS ORDUSD62.49-1.32-2.0762.4862.5062.2464.32
Global Ship Lease Inc.USD38.17-0.39-1.0137.9738.2338.0739.07
GLOBANT ORDUSD36.81-0.66-1.7636.8136.8335.9037.95
Globe Life Inc.USD162.89+3.56+2.23162.81162.97159.81163.50
Globus Medical Ord Shs Cla.USD81.01-1.52-1.8480.9981.0280.4683.17
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD80.40-1.18-1.4480.3880.4079.7082.68
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.47-2.02-5.6933.4733.4933.3534.59
GOLD RESOURCE ORD (GORO)USD1.19-0.01-0.421.181.191.171.24
Gold Royalty Corp.USD2.71-0.14-4.752.702.712.692.84
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 000.86-31.15-3.021 000.891 000.951 000.101 036.31
Goldman Sachs BDC Ord ShsUSD9.11+0.11+1.179.109.118.979.12
GOLDMINING ORDUSD0.880-0.028-3.030.8600.9080.8620.910
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.00+0.59+7.968.008.027.658.09
Granite Point Mortgage Tru.USD1.44-0.01-0.691.421.461.431.48
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.05-0.03-0.614.044.054.024.14
Green Brick Partners Inc.USD70.18-1.26-1.7670.1570.3269.9071.66
Greenbrier Ord ShsUSD47.05-0.95-1.9847.0547.0947.0148.46
Greif Ord Shs Class AUSD64.72-0.72-1.1064.6764.7764.6665.42
Griffon Corp.USD91.03-1.25-1.3590.9691.0989.5992.55
Grindr Ord ShsUSD11.61+0.23+1.9811.6011.6111.2011.68
Group 1 Automotive Ord ShsUSD327.17-1.12-0.34327.01328.06326.83334.99
Grupo Supervielle ADR Repr.USD9.65-0.18-1.789.649.659.6010.06
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.21-0.04-0.0851.2151.2250.9951.62
GSX Techedu Inc.USD1.45+0.03+1.761.441.461.431.50
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.88-2.36-4.7047.8847.9247.7249.46
H&R Block AktieUSD37.28-0.99-2.5737.2737.2836.8738.25
Haemonetics Corp.USD78.82+0.11+0.1378.6878.8178.3080.45
Hafnia Ord ShsUSD7.36+0.05+0.687.357.367.287.44
Hagerty Ord Shs Class AUSD10.82+0.20+1.8810.7810.8310.5011.09
Haleon PLCUSD9.09-0.04-0.389.089.099.049.20
Halliburton Co.USD39.73+0.11+0.2839.7239.7339.6040.48
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.50-0.31-0.8336.4936.5036.2537.05
HARLEY DAVIDSON ORDUSD24.58-0.91-3.5724.5824.5924.5825.87
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.42-0.61-4.0314.4114.4214.3814.84
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.24+0.27+0.21129.22129.26129.06131.43
Haverty Furniture Companie.USD23.45+0.12+0.5123.4223.4723.2623.74
Hawaiian Electric Industri.USD13.11-0.34-2.5313.1013.1113.0313.48
Hawkeye 360 Ord ShsUSD23.49-0.85-3.4923.4923.5023.4124.96
HCA HOLDINGS ORDUSD372.95-1.95-0.52372.96373.04371.11380.71
HCI Group Ord ShsUSD161.5+3.8+2.44161.1162.5157.3163.0
HDFC BANK ADR REP 3 ORDUSD23.22-0.08-0.3223.2123.2223.2123.69
Healthcare Realty Trust Or.USD20.50+0.12+0.5620.4920.5020.3820.90
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.07-0.44-3.0314.0614.0714.0014.53
HEICO ORDUSD320.80-5.62-1.72320.69320.92320.53329.92
HEICO Ord Shs Class AUSD237.3-4.6-1.89237.3237.8237.2243.9
Helmerich and Payne IncUSD39.36+1.45+3.8239.3539.3738.1139.50
HERBALIFE ORDUSD11.31+0.01+0.0911.3011.3111.2811.60
Hercules Capital Ord ShsUSD15.48+0.03+0.1915.4615.4815.4015.66
Heritage Insurance Holding.USD22.29+0.67+3.1022.2422.2822.0522.60
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.73+0.89+0.51176.69176.78173.88178.38
Hertz Global Holdings Inc .USD2.45-0.08-3.162.442.472.402.54
Hewlett Packard Enterprise.USD45.50-2.78-5.7545.4945.5044.9147.96
HEXCEL ORDUSD91.72-1.34-1.4491.7191.7490.9794.32
HF Sinclair Ord ShsUSD70.84+1.22+1.7570.8370.8470.0772.03
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.15+0.35+1.1730.1530.1629.5430.73
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD338.18-4.40-1.28338.16338.18335.83345.37
Hims & Hers Health Inc.USD27.90-1.08-3.7327.8927.9027.7129.75
HIPPO HOLDINGS ORDUSD25.70+0.95+3.8425.6825.7724.5826.49
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD319.91-1.43-0.44319.76319.91318.80323.80
HONDA MOTOR ADR REP 1 ORDUSD26.16-0.56-2.0826.1526.1626.1526.73
Honeywell InternationalUSD206.07-9.63-4.46206.07206.09205.52214.87
Horace Mann Educators Ord .USD48.64+0.97+2.0348.6148.6747.8949.21
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.33+0.35+1.4424.3224.3324.1124.55
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.98-0.49-2.0023.9823.9923.9724.60
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.42-1.26-1.8666.3966.4566.4068.16
Howmet AerospaceUSD249.36-7.80-3.03249.34249.41248.34256.80
HP ORDUSD24.70+0.06+0.2224.6924.7024.2325.20
HSBC HOLDINGS ADR REP 5 OR.USD86.28-3.06-3.4386.2886.2986.2187.22
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD193.08-4.61-2.33193.00193.16190.02199.96
Hudbay Minerals Ord ShsUSD24.65-0.95-3.6924.6424.6524.6325.73
HUMANA AKTIEUSD365.73+2.55+0.70365.54365.74359.85369.34
HUNTINGTON INGALLS INDUSTR.USD289.13-8.39-2.82289.13289.34288.75299.00
HUNTSMAN - HUNUSD14.23-0.31-2.1314.2314.2414.2214.65
HUYA ADRUSD2.44-0.05-2.012.442.452.442.51
HYATT HOTELS CL A ORDUSD191.46-2.62-1.35191.35191.59189.81198.58
Hyliion Holdings Ord ShsUSD6.93+0.59+9.326.936.946.397.39
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.38-0.02-1.431.381.391.361.41
IAMGOLD ORDUSD14.83-0.62-3.9814.8214.8314.7215.33
IBM Corp.USD272.72-4.77-1.72272.70272.83271.33280.51
ICICI BK SAUSD26.77+0.48+1.8326.7726.7826.6226.92
Idaho Strategic ResourcesUSD31.8300-0.3900-1.2131.840031.910031.140032.8300
IDEX Ord ShsUSD214.89-7.25-3.26214.85215.06214.70223.41
IHS Markit LtdUSD26.27-0.34-1.2826.2426.5326.2426.58
ILLINOIS TOOL WORKS USD250.69-5.87-2.29250.63250.73250.36257.46
IMAX ORDUSD42.38+2.27+5.6642.3642.4140.0142.57
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.88+0.23+8.492.872.882.693.00
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.5800-0.1300-0.9513.580013.590013.560014.7204
INFOSYS TECHNOLOGIES ADR R.USD11.74-0.25-2.0611.7311.7411.7312.16
ING GROUP ADR (ING)USD28.72-0.56-1.9028.7128.7228.6729.03
Ingersoll-RandUSD70.56-3.36-4.5470.5570.5770.2774.05
INGREDION ORD SHSUSD102.70+1.06+1.04102.69102.71101.35104.54
Innovative Industrial Prop.USD58.35-1.99-3.3058.3158.3956.0161.15
Innovex International Ord .USD28.73+0.30+1.0628.7128.7328.7229.67
INPHI ORDUSD--
Insperity Ord ShsUSD37.09-0.19-0.5037.0637.1236.7338.30
Inspire Medical Systems Or.USD42.26+0.05+0.1242.2242.2541.5443.32
Inspired Entertainment Ord.USD8.02-0.16-1.968.038.048.018.34
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.37-2.73-2.9091.3291.4791.3394.76
Intercontinental Exchange .USD140.45-1.11-0.78140.42140.46140.06142.48
International Flavors & Fr.USD74.37-1.42-1.8774.3674.3774.3676.25
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD31.83-2.30-6.7331.8231.8331.7834.02
International Seaways Inc.USD82.81+1.59+1.9682.7082.8281.2283.29
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3900-0.0200-1.421.37001.42001.38001.4500
INVESCO LTD USD27.47-0.45-1.5927.4627.4727.3128.28
Invesco Mortgage Capital I.USD7.91-0.05-0.637.907.917.907.99
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.72-0.09-0.2929.7129.7229.6329.98
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.79+0.10+0.1856.7856.7956.5060.75
Iqvia Holdings Ord ShsUSD182.33-3.92-2.10182.27182.36180.42187.07
Iron Mountain Ord ShsUSD123.59-2.55-2.02123.58123.60123.55126.46
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.62+0.03+0.0458.4858.6758.5458.96
ISHARES MSCI PACIFICUSD53.07-0.34-0.6353.0653.0753.0653.77
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.61+0.08+1.007.607.617.447.63
ITT Ord ShsUSD184.75-7.28-3.79184.70184.75184.41193.59
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.57+0.33+2.4913.4913.5812.3013.57
JABIL CIRCUIT ORDUSD352.49-9.89-2.73352.40352.49351.20372.79
Jackson Financial Ord Shs .USD106.95-0.52-0.48106.90107.00106.86109.93
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.95-3.49-2.78121.94122.01121.89126.84
James Hardie Industries Pl.USD22.06-1.18-5.0622.0522.0622.0523.36
JanOne Ord ShsUSD25.43+0.01+0.0425.4025.4725.3725.89
Janus International Group .USD5.16-0.11-2.005.155.165.135.28
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD57.92-1.12-1.8957.9157.9257.6759.94
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD17.47-0.79-4.3317.4717.4817.3718.31
JM Smucker Ord ShsUSD116.94+4.55+4.05116.91116.96112.46117.30
Joby Aviation Ord Shs Clas.USD8.87-0.41-4.378.868.878.849.33
John Wiley and Sons Ord Sh.USD44.49+0.53+1.2144.4844.5743.9244.95
Johnson & JohnsonUSD238.74+1.74+0.73238.71238.75237.05240.93
Johnson Controls Internati.USD139.31-8.45-5.72139.25139.33138.65149.10
JPMorgan Chase & Co.USD309.76-2.94-0.94309.70309.77309.43314.75
JPMorgan Chase DRC Rep 1 4.USD18.26+0.02+0.1118.2018.2418.1718.29
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.93-0.38-5.206.926.936.927.32
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD45.9700-2.4000-4.9645.960045.990045.610048.2040
Kartoon Studios Inc.USD0.85+0.10+13.120.840.870.700.87
KB HOME ORDUSD52.24-1.24-2.3252.2452.2652.0153.53
KE Holdings ADR Representi.USD15.98+0.01+0.0615.9815.9915.8916.23
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.33-0.68-2.0033.3333.3433.1034.38
Kennedy Wilson Holdings Or.USD11.03-0.01-0.0511.0211.0311.0011.03
Kensington Capital Acquisi.USD10.27-0.18-1.7210.1810.7610.2710.27
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.05+0.13+0.7018.0418.0517.8518.13
KEYCORP ORDUSD21.98-0.12-0.5421.9721.9821.6722.49
Keysight Technologies Inc.USD324.50-6.93-2.09324.45324.59323.21336.87
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.56+0.25+1.6315.5315.5715.3115.80
KIMBERLY CLARK ORDUSD101.61+1.09+1.08101.61101.62100.22102.08
Kimco Realty REIT Ord ShsUSD25.44+0.25+0.9725.4325.4425.1325.71
Kinder Morgan Inc.USD31.87+0.53+1.6831.8631.8731.4332.02
KINROSS GOLD(KGC)USD23.66-1.62-6.3923.6523.6623.5224.97
Kinsale Capital Group Inc.USD314.05+10.80+3.56313.90314.24307.58315.78
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.81+0.11+0.3728.8028.8128.7029.29
KKR AND CO CL A ORDUSD95.06-0.78-0.8195.0495.0793.9397.05
KKR Real Estate Finance Or.USD7.18+0.05+0.637.177.187.167.30
Klarna Group PLCUSD15.7750-0.7250-4.3915.770015.780015.770016.7300
Klaviyo Ord Shs Series AUSD14.53-0.25-1.6914.5314.5414.4015.24
Knife River Ord ShsUSD72.82-3.47-4.5572.8072.8472.8177.44
Knight-Swift Transportatio.USD79.28-1.07-1.3379.2779.2875.4680.62
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD66.47-0.61-0.9166.4566.4966.2868.00
Kohls Ord ShsUSD15.88-0.05-0.2815.8715.8815.5416.25
Korea Electric Power ADR R.USD11.92-0.27-2.1811.9111.9211.9112.19
KraneShares Electric Vehic.USD32.06-0.96-2.9231.7132.2232.0632.90
Kraton Ord ShsUSD--
KROGER ORDUSD64.47+1.48+2.3564.4664.4862.9664.86
KRONOS WORLDWIDE ORDUSD6.51-0.02-0.316.506.526.496.67
KULR Technology Group Ord .USD3.52-0.18-4.863.523.533.523.79
Kyndryl Holdings Incorpora.USD11.26-0.28-2.3911.2511.2611.1711.73
L3Harris Technologies Ord .USD303.35-4.82-1.56303.30303.43303.30310.00
Laboratory Corp. Of AmeriUSD268.51-2.73-1.01268.51268.56267.60275.00
Ladder Capital Ord Shs Cla.USD10.32-0.09-0.8210.3110.3210.3110.45
Lake Shore Bancorp Ord ShsUSD15.93-0.17-1.0615.8516.0015.8516.00
Lamb Weston Holdings Ord S.USD44.21+0.66+1.5244.1844.2043.4744.60
LANDBRIDGE COMPANYUSD65.81-2.18-3.2065.7166.4265.5468.88
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.80-0.85-1.6550.8050.8150.5751.65
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD90.91-2.52-2.7090.8391.0090.6694.42
LEAR ORDUSD140.89-1.27-0.89140.82140.98140.19144.64
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.22-0.26-2.4410.2110.2210.1810.44
Leidos Holdings Ord ShsUSD121.61-1.91-1.55121.58121.63121.44124.60
Lemonade IncUSD55.83+2.25+4.2055.7755.8353.1360.80
LENDINGCLUB USD17.20-0.45-2.5217.1917.2017.0618.08
LENNAR CL A ORDUSD89.92-2.64-2.8589.9189.9289.3491.91
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.97-0.61-2.5722.9622.9722.9724.00
LG Display ADR Rep 1/2 Ord.USD4.32-0.31-6.604.314.324.284.42
LGL Systems Acquisition Or.USD0.27--0.370.270.280.270.28
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD33.46+0.84+2.5633.4533.4732.6433.92
Lifezone Metals Ord ShsUSD3.6950-0.2750-6.933.69003.70003.69004.0700
LIGHTINTHEBOX HOLDING CO L.USD3.60+0.05+1.413.373.633.553.84
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.52-0.04-0.379.519.529.389.63
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.8300+0.2600+1.1023.760023.900023.309524.0000
LINCOLN NATIONALUSD36.27+0.89+2.5236.2636.2735.0136.30
Linde PlcUSD509.75-5.84-1.13509.74509.79504.97522.89
Lineage Cell Therapeutics .USD1.235+0.015+1.231.2301.2401.2021.260
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.695+0.175+1.2913.69013.70013.41513.700
LITHIA MOTORS INCUSD304.42+0.55+0.18304.13304.37302.13309.35
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.15-0.19-4.384.144.154.124.32
Lithium Argentina AG Ord S.USD8.0800-0.4500-5.288.07008.08007.94008.4919
Live Nation Entertainment .USD167.77+5.11+3.14167.75167.81161.45169.80
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.16-0.19-3.465.155.165.155.27
loanDepot Ord Shs Class AUSD1.11-0.03-2.631.111.121.101.18
Local Bounti Ord ShsUSD1.40+0.07+5.261.391.411.321.43
LOCKHEED MARTIN ORDUSD525.17-4.97-0.94525.11525.22525.00535.20
Loews Corp.USD108.10+1.15+1.08108.10108.12107.26109.32
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.39-0.34-2.9011.3311.3911.2911.70
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.04-0.45-0.6272.0172.0870.1972.44
LOWES COMPANIES ORDUSD216.14-1.23-0.57216.14216.19214.78218.50
LTC Properties AktieUSD37.34+0.73+1.9937.3537.3736.8837.62
Lufax Hldg American Deposi.USD1.34-0.01-0.371.331.341.311.36
Lulu s Fashion Lounge Hold.USD7.99-0.20-2.387.758.227.238.49
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.25-0.22-2.608.258.268.168.49
Luxfer Holdings Ord ShsUSD17.53+0.01+0.0617.5017.6717.1917.73
Lyell Immunopharma Ord ShsUSD13.20+0.50+3.9413.1513.2312.6413.32
LYONDELLBASELL INDUSTRIES .USD65.14+1.50+2.3565.1265.1463.1165.94
M&T Bank Corp.USD223.90-1.53-0.68223.90223.92222.12228.17
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD137.57-3.21-2.28137.46137.73137.09140.63
Macerich REIT Ord ShsUSD24.48+0.09+0.3524.4724.4824.3425.09
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.11+0.93+4.1923.1123.1221.9823.55
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.10-2.00-3.0264.0964.1564.0265.79
MagnaChip Semiconductor Co.USD6.10-0.19-2.956.086.106.046.65
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.86+0.58+2.1127.8527.8627.6028.26
Main Street Capital Corp.USD51.52+0.16+0.3051.2551.5151.2652.20
MANCHESTER UNITED CL A ORDUSD22.83+0.22+0.9522.7122.9022.4023.19
Manitowoc Ord ShsUSD11.82-0.22-1.8311.8111.8211.6812.09
Manpower AktieUSD33.20+0.55+1.6833.2033.2232.5033.91
Manulife Financial Ord ShsUSD39.29+0.43+1.0939.2839.2938.5339.46
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD263.67+5.52+2.14263.60263.72258.19269.35
Marcus Corp.USD21.10+0.49+2.3521.0921.1120.2521.22
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD32.73-0.94-2.7932.7132.7432.7133.95
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD553.75-18.50-3.23553.66553.84552.36575.88
MASCO ORDUSD70.94-1.41-1.9570.9470.9570.6472.85
MASTEC INC (MTZ)USD335.00-18.08-5.12334.98335.07333.34353.75
Mastech Digital Ord ShsUSD6.46+0.11+1.736.386.516.106.48
MasterBrand Ord ShsUSD8.82+0.07+0.808.818.828.739.17
Mastercard Inc.USD489.16-6.08-1.23489.04489.17486.50498.58
Matador Resources Co.USD55.07+1.34+2.4955.0655.0854.1555.94
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD194.06-0.17-0.09193.85194.06190.16195.05
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD72.03-0.58-0.8072.0272.0570.1976.02
MBIA INCUSD6.20+0.12+1.896.196.206.116.27
MCCORMICK STK NUSD49.70+1.07+2.1949.6949.7048.5050.15
McDonalds Corp.USD282.99+0.74+0.26282.97283.02282.30286.45
McEwen Mining Ord ShsUSD17.27-0.53-2.9517.2617.2717.2318.06
MCKESSON ORDUSD789.57+5.34+0.68789.32789.91780.66794.00
MDA Space Ord ShsUSD37.8050+0.1050+0.2837.780037.820036.970038.6750
MDU Resources Group Inc.USD21.18+0.21+0.9821.1721.1821.1421.47
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9750-0.0650-1.294.97004.98004.96505.0850
Medifast Inc.USD12.15-0.03-0.2512.1412.1612.1012.39
Medtronic PlcUSD80.28-1.71-2.0880.2780.2880.1982.25
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD118.98-0.62-0.52118.98118.99117.26120.04
Mercury General Ord ShsUSD101.69+0.58+0.57101.54101.66101.26103.22
MERITAGE HOMES (MTH)USD70.56-1.54-2.1370.5370.5970.0772.26
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.55+0.66+2.7624.2224.6723.6824.98
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.67-0.06-0.896.676.686.566.79
METHODE ELECTRONICS ORDUSD10.62-0.16-1.4810.6210.6410.5310.94
Metlife Inc.USD86.34+0.77+0.8986.3386.3485.5087.70
Mettler Toledo Ord ShsUSD1 134.85-27.95-2.401 134.471 135.641 127.951 163.69
MFA Mortgage Investments I.USD9.23-0.14-1.449.229.239.219.38
MGM Resorts InternationalUSD46.94-0.21-0.4546.9346.9446.5947.37
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD139.89+0.98+0.71139.87139.91138.84140.75
Miller Industries Ord ShsUSD48.06-0.79-1.6147.9248.1748.0649.10
Millrose Properties Ord Sh.USD28.85-0.46-1.5528.8428.8528.8129.51
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.20-0.01-0.0413.1913.2013.1813.38
Mirion Technologies Inc.USD15.83-1.17-6.8815.8315.8415.5816.83
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.56-0.47-5.168.508.568.569.04
Modine Manufacturing Ord S.USD258.60-19.59-7.04258.40259.04251.52276.58
Moelis & Co.USD66.7900-3.9900-5.6466.760066.840066.745071.2300
Molina Healthcare Ord ShsUSD198.10-4.96-2.44198.03198.14193.33204.45
Molson Coors Brewing Ord S.USD40.83+0.31+0.7740.8340.8440.5641.16
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD451.01+1.07+0.24450.95451.07444.33454.10
Morgan StanleyUSD206.92-3.33-1.58206.91206.93205.83210.20
Morgan Stanley Direct Lend.USD15.3050+0.0350+0.2315.220015.310015.260015.5000
MOSAIC ORDUSD19.83-1.46-6.8419.8219.8319.8221.48
Motorola Solutions Inc. Ne.USD412.19-1.89-0.46412.12412.25412.14418.97
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD36.07-0.47-1.2736.0336.1135.9437.01
MP Materials Ord Shs Class.USD53.42-0.89-1.6353.4153.4253.3256.21
MPLX Common UnitsUSD56.41-0.09-0.1656.4056.4356.3257.20
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD115.39-1.45-1.24115.38115.42115.08118.32
MSCI Ord ShsUSD608.94+1.40+0.23608.73609.17593.94609.59
Mueller Inds Inc.USD132.53-3.13-2.31132.46132.57132.23136.40
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD39.91+1.28+3.3139.9039.9139.0640.68
Myers Industries Ord ShsUSD25.12-0.94-3.6125.1225.1625.1026.18
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.06-0.17-5.263.063.073.053.25
Nabors Industries Ord ShsUSD102.70+6.25+6.48102.51102.9197.26103.87
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.53+0.36+0.6952.6553.3552.5353.69
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.33-0.08-5.361.311.371.261.43
National Fuel Gas Ord ShsUSD77.13+0.32+0.4277.1277.1476.9778.17
National Grid PlcUSD80.47-0.61-0.7580.4680.4880.3880.90
National Health Investors .USD72.99+1.55+2.1772.9573.0071.7073.60
NATIONAL RETAIL PROPERTIES.USD46.36+0.37+0.7946.3546.3646.1746.72
National Storage Affiliate.USD45.49+0.30+0.6645.4745.4945.2346.47
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.54-0.05-0.2222.5322.5622.4622.89
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.16-0.04-0.0671.9172.1671.4072.96
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.005+0.015+0.217.0007.0106.7457.125
Neenah Ord ShsUSD26.96+1.81+7.1826.9326.9825.2927.14
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.01+1.030.900.910.850.92
Net Lease Office Propertie.USD11.8400-0.0400-0.3411.830011.850011.800012.0900
NetSTREIT Ord ShsUSD20.41+0.12+0.5920.4020.4220.3120.65
New Found Gold Ord ShsUSD1.49-0.07-4.191.481.491.481.53
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.44+0.98+1.7955.4555.4654.8255.93
New Mountain Finance Ord S.USD7.97+0.08+0.957.967.977.918.09
New Oriental Education & T.USD46.19+1.13+2.5046.1746.1945.4146.86
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.00-0.59-0.8073.0073.0172.4974.33
Newegg Commerce Inc.USD17.05-0.01-0.0616.8717.0816.7517.71
NEWMONT MINING CORPUSD92.81-5.73-5.8192.8192.8292.6396.93
NEWSMAX IncorporationUSD8.99-0.24-2.608.989.008.909.43
Nexa Resources Ord ShsUSD12.12-0.63-4.9412.0912.1312.0312.54
Nexgen Energy Ord ShsUSD9.26-0.68-6.809.259.269.179.98
NexPoint Real Estate Finan.USD15.62-0.18-1.1415.5515.6615.4915.97
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.11+0.28+0.3385.1185.1284.5285.33
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.78+0.09+0.5415.6315.9315.2616.05
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.00-0.65-1.4644.0044.0143.3144.58
Nine Energy Service Inc.USD9.92-0.04-0.359.559.979.6810.30
Nio Inc. Class A (ADR)USD5.19-0.10-1.805.185.195.155.31
NIQ Global Intelligence PL.USD8.390+0.070+0.848.3808.3908.1108.530
NISOURCE ORDUSD46.63+0.30+0.6546.6246.6346.2746.71
Noble Corporation RightUSD46.33+1.03+2.2746.3246.3444.8246.70
NOKIAUSD13.38-0.47-3.3913.3813.3913.3214.03
Nomad Foods LtdUSD10.33+0.10+1.0010.3310.3410.2610.42
NOMURA HOLDINGS ADR REPTG .USD8.53-0.18-2.078.538.548.538.74
NORDIC AMERICAN TANKERS OR.USD5.18+0.08+1.575.175.185.055.27
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD309.14-3.18-1.02309.05309.27308.72313.92
North American Constructio.USD13.27-0.72-5.1513.2713.3013.2613.91
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.35+0.61+2.9421.3521.3620.7721.75
NORTHROP GRUMMAN ORDUSD542.47-6.21-1.13542.35542.54541.00552.92
Northwest Natural Holding .USD50.13+0.46+0.9250.1450.1749.8150.64
NORWEGIAN CRUISE LINE HOLD.USD17.96-1.07-5.6217.9517.9617.7418.82
NOV Ord ShsUSD21.10+0.28+1.3421.0921.1020.8121.49
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.805-0.375-5.226.8006.8106.7357.300
NOVARTIS ADR REPSG 1 ORDUSD148.24-0.89-0.59148.21148.25147.91149.72
NOVO NORDISK ADR REPSG 1 O.USD42.75+0.56+1.3342.7442.7541.6644.03
NRG ENERGY INCUSD120.61-9.35-7.19120.62120.66120.11128.09
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD11.63-0.26-2.1511.6211.6311.6212.09
NU SKIN ENTERPRISES CL A O.USD5.43-0.01-0.185.435.445.425.56
Nucor Ord ShsUSD250.61-3.72-1.46250.54250.65249.59256.88
Nuscale Power Corp.USD9.31-0.70-6.959.309.319.2910.19
Nutrien Ord ShsUSD65.08-1.27-1.9165.0865.0964.8365.89
Nuvation Bio Ord Shs Class.USD4.585-0.345-7.004.5804.5904.5204.960
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD156.7700-7.0300-4.29156.7700156.8600153.0100164.5151
NVR Ord ShsUSD6 313.76-92.81-1.456 303.016 313.806 256.256 401.26
O I Glass Ord ShsUSD8.42+0.10+1.148.418.428.058.66
Obsidian Energy LtdUSD11.06+0.34+3.1711.0511.0610.9211.27
OCCIDENTAL PETROLEUM CORPUSD57.13+0.84+1.4957.1357.1456.6558.46
Occidental Petroleum Corp..USD35.25+0.75+2.1735.2235.5235.2036.51
Oceaneering International .USD39.31+0.30+0.7639.3039.3539.0040.21
OGE Energy Ord ShsUSD47.74+0.34+0.7147.7347.7447.4448.01
OIL STATES INTL ORDUSD8.40+0.01+0.128.398.408.348.56
Okeanis Eco Tankers Corp. .USD49.25+0.21+0.4349.1549.2748.6749.88
Oklo Ord Shs Class AUSD54.08-2.40-4.2554.0854.0953.8357.88
Old Republic International.USD38.41+0.53+1.3938.4038.4138.0538.56
Olin AktieUSD23.89-0.62-2.5323.8923.9023.7324.54
OMEGA HEALTHCARE REITUSD45.88+0.21+0.4545.8745.8845.5446.46
Omnicom Group Ord ShsUSD73.91-0.92-1.2373.9073.9173.6375.85
On Holding Ord Shs Class AUSD38.11-0.15-0.3838.1038.1137.3638.49
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.12+1.12+1.4777.1077.1376.3077.89
One Liberty Properties Inc.USD24.66+0.24+0.9824.6624.7224.5824.92
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.51-1.29-2.3154.5054.5154.3955.76
ONEOK ORDUSD90.68+2.89+3.2990.6890.6988.3791.54
OppFi Inc.USD8.29-0.15-1.788.298.308.298.50
OR Royalties Ord ShsUSD31.43-1.62-4.8931.4231.4331.4032.94
Oracle Inc.USD200.68-5.13-2.49200.67200.71198.18212.48
ORAGENICS ORDUSD0.59-0.01-1.120.540.640.580.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.57-0.07-1.056.576.586.566.65
Organon & CompanyUSD13.38-0.03-0.1913.3713.3813.3713.42
Orion Office REIT IncUSD2.80-0.04-1.412.792.802.802.90
Orion Ord ShsUSD7.24+0.01+0.157.237.247.217.52
Orla MiningUSD9.7600-0.7100-6.789.76009.77009.750010.2450
ORMAT TECHNOLOGIES INDEXUSD137.07-1.11-0.80137.02137.09136.50139.05
Oscar Health Ord Shs Class.USD27.89+0.67+2.4427.8827.8927.3329.30
OSHKOSH ORDUSD127.21-5.41-4.08127.14127.28126.98133.79
Osisko Develop CorpUSD2.42-0.03-1.022.412.422.372.49
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.70-1.57-2.2069.7069.7169.4771.03
Ouster Inc.USD38.35-0.17-0.4438.3438.3637.2141.11
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD115.13-7.77-6.32115.09115.14114.68122.73
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.59-0.12-2.454.564.644.554.76
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD216.16-11.17-4.91216.08216.30214.27227.85
PagerDuty Inc.USD8.82+0.08+0.868.818.828.418.89
PagSeguro Digital Ord Shs .USD8.57-0.18-2.008.568.578.548.76
PainReform Ord ShsUSD1.55+0.13+9.121.501.551.371.55
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD263.45+2.93+1.12263.45263.46254.43266.72
PAN AMERICAN SILVERUSD44.16-1.98-4.2844.1544.1643.9445.73
Pandora Media Inc.USD66.54-3.46-4.9466.5466.5566.2670.00
Par Pacific Holdings Inc.USD57.68+3.04+5.5657.6557.7055.8058.41
Park Aerospace Ord ShsUSD33.67-0.73-2.1233.5833.6833.4735.24
PARK HOTELS RESORTS ORDUSD13.92-0.24-1.6613.9113.9213.9014.30
PARKER HANNIFIN ORDUSD876.45-29.08-3.21876.16876.57876.25916.18
Parsons Corp.USD56.4250-2.0850-3.5656.420056.450056.420058.6699
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD136.92+0.78+0.57136.86137.02134.08138.86
Paymentus Holdings Ord Shs.USD20.96-0.15-0.7120.9620.9720.6821.37
Paysafe LtdUSD6.89-0.15-2.136.896.906.807.12
PBF ENERGY CL A ORDUSD42.66+2.30+5.7042.6342.6740.9143.62
Peabody Energy Ord ShsUSD26.28-0.86-3.1526.2726.2825.8127.69
Pedevco Corp.USD13.86+0.66+5.0013.6713.8613.3313.98
PEMBINA PIPELINE ORDUSD48.91+0.80+1.6648.9048.9248.4049.27
PennantPark Floating Rate .USD8.08+0.01+0.068.078.088.028.15
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.87-0.24-2.379.869.879.8410.15
Pentair Ord ShsUSD71.50-3.08-4.1371.4971.5071.3074.22
Perfect Ord Shs Class AUSD1.685-0.005-0.301.6801.6901.6851.700
Performance Food Group Ord.USD100.77+1.01+1.01100.75100.7998.88102.40
Permian Basin Royalty Unit.USD28.95+1.40+5.0828.8129.3727.8029.37
Permian Resources Corporat.USD19.7800+0.5800+3.0219.770019.780019.385019.9650
Perrigo Ord ShsUSD11.18-0.01-0.0411.1711.1810.9811.77
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.975-0.025-0.832.9702.9802.9103.060
Petrobras - Petroleo Brasi.USD18.09+0.27+1.5218.0918.1017.8318.35
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.10+0.20+1.2616.1016.1115.9116.24
Pfizer Inc.USD25.61-0.10-0.3725.6025.6125.5825.85
PG&E Ord ShsUSD16.72+0.14+0.8116.7116.7216.5816.85
Philip Morris Internationa.USD182.95+4.46+2.50182.92182.97179.23183.05
PHILLIPS 66 ORDUSD181.75+2.75+1.54181.70181.89179.70185.98
Phinia Ord ShsUSD80.81-0.70-0.8680.6580.8280.2582.71
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD103.20+0.55+0.54103.16103.21102.81104.42
Pinterest Inc.USD21.78-0.15-0.6621.7721.7821.2822.06
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.92+0.14+0.8016.9116.9216.4417.13
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD157.18-4.83-2.98157.19157.53157.07163.65
Planet Fitness Ord Shs Cla.USD50.63-0.33-0.6550.6150.6350.3251.69
Planet Labs PBCUSD30.76-0.42-1.3330.7530.7630.2031.80
PNC FINANCIALSUSD232.78+0.60+0.26232.73232.78231.59236.09
Polaris Inc.USD66.56-2.91-4.1966.4866.5666.1069.71
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD1.85+1.49+413.891.501.500.412.55
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.81+0.57+1.1350.8050.8150.5451.23
POSCO ADR REPSG 1/4 ORDUSD58.91-1.48-2.4458.9058.9858.9160.37
Postal Realty Trust Ord Sh.USD23.30-0.15-0.6423.2823.3323.2623.72
PPG Industries Ord ShsUSD113.22-3.14-2.70113.18113.24113.22116.86
PPL Ord ShsUSD35.59+0.13+0.3535.5935.6035.2735.72
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.530.020.020.020.02
Primo Brands Class A Ord S.USD22.89-0.49-2.1022.8722.8922.6723.65
Primoris Services Ord ShsUSD94.02-9.88-9.5193.9594.0493.27104.01
Procore Technologies Inc.USD43.62-2.13-4.6543.6143.6243.4945.73
PROCTER & GAMBLE ORDUSD149.35+0.68+0.46149.34149.35148.38150.43
PROFOUND MEDICAL ORDUSD6.70-0.13-1.836.676.726.606.98
Progressive Ord ShsUSD204.12+3.99+1.99204.11204.16200.21205.74
ProLogis REIT Ord ShsUSD146.01-1.52-1.03146.00146.02145.91148.10
ProPetro Holding Corp.USD15.08+0.41+2.7615.0715.0814.5115.23
PROSHARES ULTPRO SH 20 YR .USD70.18+0.61+0.8770.1170.3369.4970.50
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD15.52+0.53+3.5415.5215.5314.8615.62
ProShares UltraShort Russe.USD23.78+0.42+1.8023.7823.7922.7323.90
PROTO LABS ORD (PRLB) USD74.08-1.40-1.8573.9874.2673.9776.42
Provident Financial Servic.USD23.16+0.20+0.8723.1523.1623.0223.35
Prudential Financial 4 125.USD16.28+0.03+0.1516.0916.3316.2116.35
PRUDENTIAL FINANCIAL INCUSD105.31+1.61+1.55105.30105.32103.70106.10
Public Service Enterprise .USD78.57-0.02-0.0378.5678.5778.2079.05
Public Storage REIT Ord Sh.USD324.61+1.75+0.54324.49324.64322.86331.79
PULTEGROUP ORDUSD118.74-4.04-3.29118.73118.81118.06122.32
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.31-1.61-2.0178.2978.4076.2179.65
Q2 Holdings Ord ShsUSD44.12-0.27-0.6144.1244.1742.9845.42
QIAGENUSD37.03-0.73-1.9237.0237.0336.6937.43
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD651.63-40.33-5.83651.48651.82642.11689.78
QuantumScape Ord Shs Class.USD7.03-0.30-4.037.027.037.027.38
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD204.01-0.52-0.25204.00204.13202.97207.30
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.78+0.53+1.5534.7834.7934.2835.00
RALPH LAUREN CL A ORDUSD376.72-14.45-3.69376.70376.77375.62390.65
RANGE RESOURCES ORDUSD39.15+0.70+1.8239.1439.1538.7439.66
Raymond James Ord ShsUSD150.80-0.57-0.38150.76150.84150.66153.14
Rayonier IncUSD20.7550-0.2250-1.0720.750020.760020.740021.2130
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD177.47-4.09-2.25177.45177.47176.93182.91
Ready Capital Ord ShsUSD1.67-0.02-0.891.661.671.661.75
Realty Income REIT Ord ShsUSD62.23+0.98+1.5962.2262.2361.6462.41
Reddit Ord Shs Class AUSD172.45-5.66-3.18172.45172.52170.80179.78
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD14.88-0.88-5.5614.8714.8814.8116.01
Redwood Trust Inc.USD5.13-0.07-1.255.125.135.115.22
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.60-0.01-0.0228.5928.6028.4729.12
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD206.00+2.70+1.33206.00206.10204.55207.85
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD212.61+2.43+1.16212.57212.64209.33213.16
Resideo Technologies Ord S.USD30.11-0.86-2.7630.1030.1229.8530.87
Resmed Ord ShsUSD193.66-3.28-1.67193.59193.70193.64197.15
Restaurants Brands Interna.USD73.31+0.64+0.8873.3173.3272.6473.58
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.33+0.06+0.3020.2620.3420.0421.29
Rexford Industrial Realty .USD34.61-0.38-1.0934.6134.6234.6135.17
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD149.03-1.06-0.71148.89149.07146.30153.40
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.30+0.04+2.781.291.301.271.33
RingCentral Ord Shs Class .USD38.77-0.44-1.1238.7638.7737.9839.43
Rio Tinto PlcUSD99.26-2.16-2.1399.2699.2799.15100.99
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.19-0.16-1.669.189.199.179.35
RLX Technology American De.USD2.00+0.02+0.761.992.001.982.04
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.31+0.61+1.9731.3031.3130.4131.47
Roblox Ord Shs Class AUSD41.53-1.47-3.4241.5241.5341.4143.14
Rocket Companies Ord Shs C.USD12.60-0.58-4.4012.6012.6112.4613.06
Rockwell Automation AktieUSD440.49-19.98-4.34440.25440.53439.70461.83
Rogers Communications Non-.USD38.62+1.06+2.8238.6238.6337.5438.99
Rogers Ord ShsUSD137.80-2.99-2.12137.67137.92136.73143.87
ROLLINS ORDUSD47.82+0.29+0.6147.8147.8247.4748.52
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD334.13-1.24-0.37334.03334.24329.85339.10
Royal Bank of Canada Ord S.USD197.75-0.14-0.07197.74197.80197.39200.05
ROYAL CARIBBEAN CRUISES OR.USD269.15-13.11-4.64269.11269.26266.01278.10
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD28.87+1.28+4.6228.8528.8727.6229.21
RXO Ord ShsUSD28.87-0.25-0.8628.8728.8927.7029.86
Ryder System Ord ShsUSD270.59-6.37-2.30270.48271.20269.92279.99
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD427.01+2.19+0.52426.90427.03421.05430.27
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD78.40+1.71+2.2277.4179.0577.3778.80
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.60-0.07-0.986.596.606.546.68
Safehold Ord ShsUSD15.77-0.06-0.3815.7715.8515.7416.06
SALESFORCE.COMUSD171.19-4.16-2.37171.18171.20170.06175.53
Sally Beauty Aktie USD13.13+0.09+0.6913.1213.1312.7613.31
Samsara Ord Shs Class AUSD32.57-1.05-3.1232.5732.5932.3534.37
SandRidge Energy IncUSD15.31+0.47+3.1715.3015.3215.1015.54
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.58-1.16-2.5843.5643.5843.3644.19
SAP ADR Representing 1 Ord.USD170.74-8.18-4.57170.73170.75169.41173.84
Saratoga Investment Ord Sh.USD22.39+0.05+0.2222.3522.4022.3022.57
SASOL ADR REP 1 ORDUSD13.57-0.02-0.1113.5613.5713.5213.75
Savers Value Village Ord S.USD9.5650+0.1750+1.869.56009.57009.22009.6500
SCHLUMBERGER ORDUSD55.57-0.29-0.5155.5655.5755.2356.77
Schneider National Inc.USD37.02-1.02-2.6737.0137.0236.3637.90
Schweitzer Mauduit Interna.USD7.92+0.23+2.997.917.927.697.97
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.35+0.27+0.24114.32114.38113.31115.87
Scorpio Tankers Inc.USD76.47+0.26+0.3476.4476.4875.6177.26
Scotts Miracle Gro Ord ShsUSD59.52-0.10-0.1759.5159.5358.3060.68
Sea LtdUSD82.48-2.39-2.8282.4782.4881.3283.98
Seabridge Gold IncUSD25.09-2.71-9.7525.0925.1024.7527.11
Seadrill 2021 Ltd Register.USD44.75+0.70+1.5944.7344.7744.2945.74
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD58.01+1.42+2.5158.0058.0157.0158.74
See SES:xnys (SES AI Corpo.USD1.07-0.02-1.391.061.071.061.11
Select Energy Services Ord.USD18.41+0.09+0.4918.4118.4218.3918.95
SelectQuote Ord ShsUSD0.85--0.060.850.860.840.90
Sempra Energy Ord ShsUSD91.14+0.27+0.3091.1491.1590.4491.59
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.29-0.14-1.887.297.307.177.67
SENTINELONE CL A ORDUSD14.80-0.44-2.8914.7914.8014.7315.39
SEQUANS COMMUNICATIONS S A.USD3.12-0.17-5.173.123.273.123.38
Seritage Growth PropertiesUSD2.67-0.05-1.662.662.672.662.73
SERVICE COPR. INTL (SCI)USD73.91+2.02+2.8173.9173.9472.0274.47
SERVICENOW ORDUSD106.27-0.70-0.65106.26106.28104.75109.80
SFL ORDUSD11.13+0.02+0.1811.1311.1411.0811.33
SHAKE SHACK CL A ORDUSD54.44+0.66+1.2254.4354.4452.7955.37
SharkNinja Ord ShsUSD128.4-0.1-0.07128.4128.4126.6133.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.13+0.70+0.8286.1286.1486.0087.19
Sherwin-Williams AktieUSD304.09-6.47-2.08304.02304.15303.78310.59
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD35.74-2.37-6.2235.7335.7535.6838.45
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD64.45-1.54-2.3364.4664.5464.3965.78
Shopify Subordinate Voting.USD108.31-2.12-1.92108.30108.31106.40110.25
Shutterstock IncUSD13.7000+0.6900+5.3013.690013.770012.790013.8600
Sibanye Stillwater LimitedUSD9.08-0.52-5.379.079.089.079.41
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.06-0.69-0.8085.9986.1085.4088.17
Silgan Holdings Inc.USD39.42+0.72+1.8639.4239.4338.4539.94
SILVERCORP METAL ORDUSD9.61-0.47-4.629.609.619.599.96
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD17.81+2.49+16.2517.7617.8615.1917.89
SIMON PROPERTY GROUPUSD213.34+1.45+0.68213.32213.35211.01214.63
SiriusPoint Ord ShsUSD23.26+1.08+4.8723.2523.2622.4423.53
SiteOne Landscape Supply I.USD104.15-3.19-2.97104.14104.31104.11108.11
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD23.10+0.67+2.9623.0923.1022.0224.39
Sixth St SpecialtyUSD17.19-0.04-0.2017.0917.1917.1817.55
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.78-0.03-0.348.648.858.619.31
Skyline Champion Ord ShsUSD75.36-2.28-2.9475.3275.4175.1478.53
SL GREEN RLTY REIT ORDUSD51.09-0.45-0.8651.0851.0950.5752.53
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.91+1.83+5.8932.9032.9131.3033.37
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD38.93-2.43-5.8838.9338.9438.1641.15
SNAP ON ORD SHS USD379.13-8.13-2.10379.08379.29377.58390.25
SnapchatUSD5.37-0.23-4.035.365.375.315.52
Snowflake Ord Shs Class AUSD239.75+0.09+0.04239.68239.75232.52248.64
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD74.14-1.52-2.0174.1074.1873.6776.30
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD80.93-1.53-1.8680.9280.9480.6682.67
Sonoco Products Ord ShsUSD49.06-0.84-1.6849.0649.0748.6550.18
Sonoma Pharmaceuticals Inc.USD1.09-0.02-1.801.091.101.081.14
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.78-0.54-2.5120.7720.7820.7721.19
SOS Ltd - ADRUSD1.04+0.08+8.330.941.040.961.04
SOUTHERN COPPER ORDUSD167.83-7.34-4.19167.66167.89165.50173.51
SOUTHERN ORDUSD94.12+1.17+1.2594.1194.1292.8194.50
SOUTHWEST AIRLINESUSD41.31-1.87-4.3241.3041.3140.9843.04
Southwest Gas Holdings Ord.USD88.95+0.93+1.0688.9388.9688.4889.51
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.40+0.14+0.8616.4216.4516.0417.08
Spire Ord ShsUSD80.52+0.27+0.3480.5080.5479.7781.18
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.29-0.02-6.680.290.300.280.36
Spotify Technology Ord ShsUSD503.55+7.33+1.48503.15503.71488.16513.00
Sprinklr Ord Shs Class AUSD5.37-0.03-0.565.365.375.305.56
Sprott Physical Platinum &.USD13.06-0.28-2.1013.0513.0613.0513.37
Sprott Physical Silver Tru.USD20.07-0.52-2.5320.0620.0720.0420.75
Spruce Power Holding Ord S.USD3.03+0.03+0.833.003.022.993.10
SPX Technologies Ord ShsUSD224.3500-3.6600-1.61223.8800224.3600223.7900234.5500
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.79-0.70-1.0664.6964.7964.4865.50
STAG Industrial REIT Ord S.USD38.05+0.04+0.1138.0438.0637.9638.45
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.28-0.14-3.963.273.283.263.41
Standard Motor Products Or.USD39.00-0.31-0.7939.0439.1338.0039.70
STANLEY BLACK AND DECKER O.USD77.60-2.53-3.1577.5977.6277.5981.15
Star Group LPUSD12.68-0.07-0.5112.5312.8912.6412.90
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.08-0.08-0.4717.0717.0817.0817.25
STATE STREET STOCKUSD162.26-1.00-0.61162.24162.25158.68164.35
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.58-0.46-6.536.586.596.586.89
Stellus Capital Investment.USD8.77-0.09-1.028.728.938.768.99
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.38-0.32-4.167.287.497.347.93
Stepan Ord ShsUSD52.03-0.37-0.7151.9552.0551.9753.19
STERIS Ord ShsUSD207.72-5.16-2.42207.63207.75206.42214.06
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD70.77-2.56-3.4870.7670.7770.0374.20
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD99.80+2.67+2.7599.7299.8796.0899.93
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD308.44-5.57-1.77308.39308.57306.97315.44
StubHub Holdings Ord Shs C.USD10.1400-0.2500-2.4110.130010.140010.015310.6480
STURM RUGER ORDUSD38.89+0.01+0.0338.8339.1138.5839.62
Summit Hotel Properties In.USD6.12-0.09-1.376.116.126.056.28
Sun Life Financial Ord ShsUSD74.90+0.93+1.2674.9374.9574.0675.04
SUNCOR ENERGY ORDUSD62.08+0.88+1.4362.0762.0861.5362.62
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.94+1.72+2.6865.9266.0664.3666.58
Super Group Ord ShsUSD13.70+0.35+2.6213.7013.7113.2914.07
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.59+0.59+7.318.588.597.989.01
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.84-0.22-0.5539.8139.8839.0140.78
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD78.62+1.07+1.3878.6178.6277.7979.08
T1 Energy Ord ShsUSD7.7250-0.7350-8.697.72007.73007.64008.7600
TAIWAN SEMICONDUCTOR MNFTG.USD408.44-19.48-4.55408.44408.51407.70426.32
Takeda Pharmaceutical Co L.USD15.70-0.03-0.1615.6915.7015.6815.85
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.31+0.16+1.699.309.319.089.44
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.43+0.68+4.6115.4215.4314.8815.75
TANGER FACTORY REITUSD39.59+0.12+0.3139.5939.6039.3540.06
Tapestry Inc.USD140.92-4.70-3.23140.89140.93140.17145.75
Targa Resources Ord ShsUSD272.57+8.40+3.18272.49272.64264.52273.90
TARGET ORDUSD127.86+1.25+0.99127.84127.87125.37128.50
Taseko Mines Ord ShsUSD6.44-0.14-2.056.436.446.426.65
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.83+0.66+0.9768.8368.8467.7769.20
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.31-8.61-4.08202.29202.33200.42213.33
Team Inc.USD16.51-0.99-5.6715.9716.7616.1417.86
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD70.05+1.66+2.4370.0470.0668.6370.44
TECK RESOURCES CL B ORDUSD59.92-1.98-3.2059.9159.9259.3161.61
Tecnoglass Ord ShsUSD42.23-1.36-3.1242.2342.3241.8643.90
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.70+0.69+0.9672.6772.7871.9673.78
Tekla Healthcare Investors.USD18.76-0.15-0.7718.5118.7518.7019.26
Teladoc Health Inc.USD7.10+0.17+2.387.097.106.837.16
TELECOM ARGENTINA SAUSD14.14+0.12+0.8614.1314.1913.5214.57
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD602.92-16.34-2.64602.43603.36601.49623.90
TELEFLEX ORDUSD132.22-3.53-2.60132.22132.60132.09136.59
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD15.38+0.68+4.5915.3615.3715.2515.67
Telephone and Data Systems.USD39.92+0.59+1.5039.9239.9339.2739.98
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.88-0.09-0.7111.8711.8811.7711.94
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.23+0.16+1.719.229.239.049.43
Tenet Healthcare Corp.USD164.4200-1.9400-1.17164.3500164.4900161.7500168.9000
Tenneco Ord Shs Class AUSD37.18+0.08+0.2236.8737.2036.8837.82
Teradata Corporation Aktie.USD33.12-0.36-1.0633.1133.1232.3633.87
Terex Ord ShsUSD59.81-3.87-6.0759.7959.8359.6163.59
TERNIUM ADR REPRESENTING T.USD47.20-0.81-1.6947.1647.2347.1648.98
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.39+0.61+6.2410.3710.399.8310.55
Teucrium Soybean FundUSD24.19+0.10+0.4324.1824.2124.1424.28
TEVAUSD33.54-0.92-2.6633.5333.5433.5334.20
Texas Pacific Land USD376.40-5.71-1.49376.12376.50375.99389.41
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.48-1.81-1.9491.4791.5191.3094.49
TFI International IncUSD153.6100-5.7500-3.61153.5100153.6400151.7350156.8000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.27-0.09-0.2044.2544.3344.1045.27
The Magnum Ice Cream Compa.USD17.77+0.31+1.7517.7617.7717.4717.83
The Travelers Companies In.USD303.67+4.67+1.56303.66303.72299.67305.96
The Walt Disney Co.USD98.85-0.48-0.4898.8598.8697.9599.76
Thermo Fisher Scientific O.USD482.78-11.30-2.29482.77483.15481.91493.89
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.04-3.77-4.7874.9275.0775.0479.03
TIC Solutions Ord ShsUSD7.95-0.22-2.697.957.967.958.21
Tidewater Ord ShsUSD73.58+0.43+0.5973.5773.6273.1974.77
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.17-0.14-2.645.155.255.155.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD132.71-4.38-3.20132.68132.75132.58139.77
TITAN INTERNATIONAL ORDUSD7.23-0.23-3.087.227.237.197.48
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD167.76+2.89+1.75167.75167.77163.85167.92
TKO Group Holdings Ord Shs.USD206.68+2.24+1.10206.69206.90204.96209.41
Toast IncUSD24.33-0.68-2.7024.3224.3324.3225.34
TOL BROTHERSUSD139.14-5.00-3.47139.10139.20138.30144.19
Toro Ord ShsUSD91.55-0.38-0.4191.5391.5690.9392.82
TORONTO DOMINION ORDUSD114.46-0.18-0.16114.46114.48114.18115.61
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD22.87-0.31-1.3222.5223.4622.8722.87
TotalEnergies ADRUSD88.55+0.07+0.0888.5588.5988.5589.89
TOYOTA MOTOR ADRUSD172.20-3.58-2.04172.17172.27172.20175.83
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.95+1.41+7.2220.9520.9619.5021.15
Trane Technologies Ord ShsUSD449.89-20.87-4.43449.78450.04447.01474.00
TransDigm Group Ord ShsUSD1 212.28-44.97-3.581 212.131 212.281 207.731 266.09
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.02+0.15+2.566.016.025.906.12
Travel Leisure Ord ShsUSD71.19-0.98-1.3671.1971.2270.7073.18
Trex Ord ShsUSD42.93-1.48-3.3342.9142.9442.4544.80
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.5750-0.1650-4.413.57003.58003.56003.7600
TRINET GROUP ORDUSD47.90+0.08+0.1747.8548.1347.4548.74
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD26.87-0.97-3.4826.8626.8826.8527.88
TriplePoint Venture Growth.USD5.56+0.09+1.555.555.565.475.60
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.14+0.06+0.787.137.147.047.29
Truist Financial Ord ShsUSD49.77+0.34+0.6849.7649.7749.1650.18
TRX Gold Ord ShsUSD0.87-0.06-6.550.870.870.860.91
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD68.91-2.58-3.6068.7569.0268.6172.56
Twenty One Capital Ord Shs.USD5.350-0.150-2.735.3405.3505.3305.510
TWILIO INCUSD207.35+2.66+1.30207.31207.39199.00211.74
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD303.45-5.47-1.77303.44303.51302.59314.71
Tyson Foods Ord Shs Class .USD56.04-0.44-0.7756.0356.0455.7557.11
Uber Technologies Ord Shs .USD68.74-1.64-2.3368.7368.7568.7370.37
Ubiquiti Ord ShsUSD555.83-7.95-1.41553.73556.54548.00572.00
UBSGROUPUSD46.82-1.05-2.1846.8146.8246.8047.71
UDR AktieUSD39.36-0.02-0.0439.3539.3639.2639.71
UGI ORDUSD34.86+0.29+0.8234.8534.8634.5735.21
UiPath Inc.USD10.76+0.01+0.0910.7510.7610.3410.97
UL Solutions Ord Shs Class.USD97.71-0.86-0.8797.6797.7597.1799.42
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.72-0.07-1.125.715.725.675.80
Unifirst Ord ShsUSD272.46+1.98+0.73272.16272.53269.27273.68
Unilever ADR Reptg 1 Ord S.USD58.63+1.05+1.8258.6358.6457.8959.11
UNION PACIFIC (UNP)USD267.35-3.93-1.45267.35267.42266.67272.75
Unisys Ord ShsUSD3.71-0.12-3.133.703.713.653.90
UNITED MICROELECTRONUSD18.86-1.02-5.1318.8518.8618.8019.71
United Natural Foods Inc.USD50.68+4.35+9.3850.6750.6846.0851.35
United Parcel ServiceUSD103.33-4.55-4.21103.31103.34102.83105.99
United Rentals Ord ShsUSD1 056.43-37.74-3.451 055.671 056.481 054.651 097.39
United States AntimonyUSD6.8650-0.4150-5.706.86006.87006.77507.5450
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD407.87-5.13-1.24407.79407.93404.55415.97
Unity Software Ord ShsUSD26.65-1.79-6.2926.6526.6626.3728.11
Universal Corp.USD54.31+1.30+2.4454.2854.3353.5854.40
Universal Health Realty In.USD40.23+0.49+1.2240.2040.2939.2340.58
Universal Health Services .USD144.69-1.90-1.30144.68144.76143.21146.84
Universal Security Instrum.USD6.35-0.09-1.326.166.496.316.71
Unum Ord ShsUSD90.87+2.87+3.2690.8690.8888.0991.36
Unusual Machines IncUSD22.9200-0.9800-4.1022.910022.930022.770025.0700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.49-0.06-3.571.481.491.481.58
URANIUM ENERGY ORDUSD9.41-1.25-11.699.409.419.3610.64
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.86+0.84+1.4956.8556.8655.8057.65
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.89+0.23+0.8327.8427.9527.6928.25
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.44-0.04-1.612.442.452.372.48
V2X Inc.USD85.8400+0.3200+0.3785.740085.890085.385087.5600
VAALCO ENERGY ORDUSD5.56+0.16+2.965.565.575.515.62
Valaris Ord ShsUSD89.32+1.83+2.0989.3189.4487.9590.94
VALE ADR REPTG ONE ORDUSD14.94-0.20-1.3214.9414.9514.8615.07
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.27+4.49+1.77258.16258.31253.95263.52
Valhi Ord ShsUSD14.25-0.04-0.2814.0414.5014.0114.56
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD164.16-3.52-2.10164.15164.22164.09170.87
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.69+2.22+2.6984.6884.7282.8385.07
Venture Global IncUSD13.35+0.88+7.0213.3413.3512.5413.42
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD92.7500-3.1600-3.2991.930093.270091.1800100.4000
Veralto Ord ShsUSD82.49-3.68-4.2782.4782.5082.3286.24
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.95+1.17+2.5646.9446.9545.9547.03
Vermilion Energy Ord ShsUSD11.38+0.26+2.2911.3711.3811.2611.56
Versigent Ord ShsUSD47.5500-1.8200-3.6947.530047.560047.320049.5500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.09-0.01-0.242.082.092.052.22
Vertiv Holdings CoUSD281.12-8.40-2.90281.00281.15275.18294.35
VF Ord ShsUSD16.45-0.48-2.8116.4416.4516.3916.98
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.46+0.44+1.5528.4528.4628.0428.56
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.75+0.18+1.2913.7413.7513.5613.93
Virgin Galactic Holdings I.USD4.70+0.11+2.404.694.704.274.92
Virtus AllianzGI Artificia.USD25.82-0.32-1.2125.7525.8725.7626.37
Virtus AllianzGI Diversifi.USD27.05-0.18-0.6426.4927.1326.5927.42
Virtus AllianzGI Equity & .USD26.11-0.17-0.6526.0426.6625.9926.50
Visa Inc.USD323.12-1.93-0.59323.11323.13320.18326.90
Vishay Intertechnology Ord.USD54.94-3.65-6.2254.9354.9453.6761.39
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD138.34-7.89-5.39138.31138.37137.91144.00
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.9000+0.2300+1.3017.880017.900017.790018.1200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2050-0.1250-3.753.20003.21003.20003.3400
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.39+0.03+1.841.381.411.321.40
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.27-0.19-0.4838.2638.2738.2639.15
Voyager Technologies Ord S.USD41.3800+1.9100+4.8441.370041.400038.740042.3600
Vulcan Materials AktieUSD273.45-5.56-1.99273.46273.57271.70281.81
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.87+0.38+0.5075.8675.8775.7476.61
W&T Offshore Inc.USD4.28+0.44+11.464.274.283.924.37
Wal-Mart Stores Inc.USD120.77+1.89+1.59120.77120.78117.53120.82
Walker & Dunlop Ord ShsUSD51.27-1.62-3.0651.2251.3151.2353.05
Wallbox Ord Shs Class AUSD2.75-0.05-1.792.622.752.742.75
Washington Prime Group Ord.USD--
Waste Connection USD159.18+1.60+1.02159.16159.18156.53159.87
Waste Management Ord ShsUSD224.44+3.14+1.42224.30224.43220.25225.20
Water Corp Ord ShsUSD364.07-7.08-1.91363.90364.12363.88377.50
Wayfair Ord Shs Class AUSD68.82-2.53-3.5468.8068.8268.2672.64
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.11+1.01+0.89114.11114.13113.24114.95
Wells Fargo & Co.USD82.01+0.01+0.0182.0082.0181.6183.18
WELLTOWER ORDUSD211.73+4.96+2.40211.71211.74207.90212.84
WESCO International Inc.USD334.43-20.87-5.87334.20334.62333.21358.77
West Fraser Timber Ord ShsUSD65.96-0.78-1.1765.9066.0765.3766.94
West Pharmaceutical Servic.USD331.74-2.93-0.87331.65331.85327.78334.77
Western Alliance Ord ShsUSD81.67-0.24-0.2981.6681.7181.2883.64
Western Copper and Gold Co.USD2.26-0.08-3.222.252.262.252.32
WESTERN UNION ORDUSD7.35-0.09-1.147.347.357.307.43
WESTINGHOUSE AI (WAB)USD256.81-8.97-3.37256.75256.86254.46265.59
Westlake Chemical Partners.USD23.25+0.04+0.1523.0023.4023.2323.38
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.59+0.08+0.4617.5917.7317.3517.81
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD137.91-10.41-7.02137.80138.19137.51147.48
WeyerhaeuSer REITUSD24.19-0.46-1.8724.1924.2024.1924.73
Wheaton Precious Metals Ak.USD107.62-4.97-4.41107.60107.63106.82111.30
Wheels Up Experience Ord S.USD6.95-0.25-3.476.926.956.947.46
WHIRLPOOL ORDUSD40.19-1.26-3.0340.1740.2340.0942.49
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.34+0.75+1.0572.3372.3471.7072.95
Williams Sonoma Ord ShsUSD207.62-5.55-2.60207.51207.62207.52213.81
Winnebago Industries Ord S.USD27.69-0.76-2.6727.6827.7027.6728.55
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD43.67-5.12-10.4943.6143.7243.0048.65
Wolverine World Wide Ord S.USD17.21+0.15+0.8517.2017.2116.6917.41
Woodside PetroleumUSD22.03+0.31+1.4022.0222.0321.8522.39
Woori Financial Group Inc.USD58.95-0.39-0.6658.8858.9858.7959.84
Workiva Inc.USD49.54+1.06+2.1949.5149.5447.5050.02
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.85-0.48-0.8157.7957.9057.7559.42
Worthington Steel Ord ShsUSD41.21-0.75-1.7941.2141.2441.0042.22
WPP ADR Representing 5 Ord.USD18.36-0.30-1.5818.3218.3618.2718.70
WR Berkley Ord ShsUSD68.15+0.93+1.3868.1468.1567.4968.77
WW Grainger Ord ShsUSD1 319.30-10.50-0.791 318.971 319.301 309.981 349.74
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.07-0.08-0.4617.9918.0518.0118.20
XCEL ENERGY ORDUSD78.20+0.33+0.4278.1978.2077.5178.70
Xerox Holdings Ord ShsUSD3.23-0.16-4.723.223.233.203.44
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD14.88-0.61-3.9114.8714.8814.8715.37
XPO Logistics Ord ShsUSD217.04-10.54-4.63217.03217.10208.35221.85
Xylem IncUSD107.32-3.55-3.20107.31107.36107.29110.47
Yalla Group Ltd. - ADRUSD5.40-0.03-0.465.395.405.385.55
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.42-0.86-1.7548.4148.4348.1149.64
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD27.4900-0.1900-0.6927.490027.550026.150028.6800
YPF Sociedad Anonima ADR E.USD54.35+0.74+1.3754.3154.3653.7255.86
Yum China Holdings Inc.USD43.89+1.17+2.7443.8743.8943.0044.28
Yum! Brands Inc.USD151.43-0.20-0.13151.34151.46150.74153.37
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD3.98-0.43-9.753.973.993.854.42
Zeta Global Holdings CorpUSD19.9700-1.1100-5.2719.970019.980019.950021.3000
ZIM Integrated Shipping Se.USD25.37-0.13-0.5125.3525.3825.3225.75
ZIMMER HOLDINGS INCUSD88.38-1.25-1.3988.3888.3988.3590.50
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.58+0.22+6.403.573.583.303.65
Zoetis Ord Shs Class AUSD81.34-0.86-1.0581.3481.3580.8082.98
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.46+0.52+2.3522.4522.4622.3122.53
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ
2026. június 9.
Nagy emelkedés után jöhet a visszaesés?
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

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

2026. június 5.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF356.54+0.36HUF
USDHUF308.73+0.19HUF
OTP40 150-0.45HUF
MOL3 800-2.36HUF
RICHTER11 820-0.17HUF
MTELEKOM2 708-1.02HUF
ERSTE BANK AG101.40-1.46EUR
BUX132 231.01-0.86
DAX24 195.31-0.97EUR

TermékUtolsó árVált.%Deviza 
BUX132 231.01-0.86
DAX24 195.31-0.97EUR
ATX5 968.81-0.66

TermékUtolsó árVált.%Deviza 
OTP40 150-0.45HUF
MOL3 800-2.36HUF
RICHTER11 820-0.17HUF
MTELEKOM2 708-1.02HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
RABA2 480-3.69HUF

TermékUtolsó árVált.%Deviza 
EURHUF356.54+0.36HUF
CHFHUF385.92-0.10HUF
USDHUF308.73+0.19HUF
EURUSD1.1542-0.02USD
EURCHF0.9232+0.17CHF
EURGBP0.8631+0.06GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS36106+68.25HUF
EBGOLDTS05416 833+41.86HUF
EBWTIOTL1422 512+40.34HUF
EBCBKTL6551-46.88HUF
EBGOLDTL0328 622-38.45HUF
EBCBKTL64120-28.14HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.681.70-0.12EUR
ISHARES CORE MSCI WORLD UC.120.69-0.19EUR
Vanguard FTSE All-World UC.159.24-0.16EUR
BTCetc Bitcoin Exchange Tr.47.70+1.37EUR
iShares NASDAQ 100 UCITS E.1 427.60-0.34EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A vártnak megfelelően nőtt az infláció az USA-ban

Májusban ismét gyorsulásnak indult az infláció az Egyesült Államokban, éves alapon 4,2%-kal emelkedett a fogyasztói árindex. Ez...

2026. június 10.

Kihagyja a japán jegybank elnöke a jövő heti kamatdöntő ülést

Kazuo Ueda-t, a japán jegybank elnökét kórházba...

2026. június 10.

7 milliárdos tőkeemelésre készül az AI-szervergyártó

Jelentős eséssel reagált a piac a Super Micro Computer...

2026. június 10.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Beszéljünk megint róla… (SpaceX)

Beszéljünk megint róla, aztán — azt nem mondom, hogy többet nem, de valószínűleg — ritkítjuk ez irányú...

2026. június 10.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Chart

EURHUF: Stabilizálódni látszik

CHART

Beragadni lászik az árfolyam a 354-es szint és a 30 napos mozgóátlag nyújtotta 357-es szint...

2026. június 10.

USDHUF: Veszít az erejéből a forint

CHART

Másodjára is erős támaszt nyújtott a 303 körüli szint. A rövid távú...

2026. június 10.

Arany: Hol a vége?

CHART

Az arany ára meredek esésbe kezdett, miután elesett a 200 napos mozgóátlag nyújtotta támasz. A...

2026. június 10.

EURUSD: Kamatemelések jöhetnek

CHART

A múlt heti vártnál erősebb amerikai munkaerőpiaci adatok és a növekvő inflációs félelmek...

2026. június 10.

USDJPY: Közel a csúcs

CHART

Újra elért az árfolyam a 40 éves csúcsa közelébe. Miután a japán...

2026. június 10.

OTP: Mozgóátlagok alá esett

CHART

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

2026. június 8.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

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

2026. május 26.

Elemzés

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Agrár sarok

Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

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

2026. május 18.

Videó

Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

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

2026. június 1.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

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

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

VIDEÓ

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

2026. május 15.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben