Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.54-0.03-1.172.532.542.472.67
3M Co.USD154.76-1.36-0.87154.75154.82154.72158.64
A K A BRANDS HOLDING ORDUSD12.05+0.26+2.2111.7312.1411.7512.05
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD71.61+1.05+1.4871.6171.6771.0971.85
A10 Networks Inc.USD16.93-0.02-0.1216.9116.9516.8317.14
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD121.14-0.03-0.02121.12121.14120.34122.49
ABBVIE ORDUSD214.80+0.76+0.35214.72214.84211.57218.00
ABERCROMBIE AND FITCH CL A.USD98.49-2.21-2.1998.3898.5798.13104.80
ACCENTURE CL A ORDUSD279.88+7.17+2.63279.67279.88275.00285.54
ACTINIUM PHARMACEUTICALS I.USD1.34+0.06+4.301.331.341.281.34
ADC Therapeutics Ord ShsUSD3.50-0.02-0.573.493.503.483.58
ADECOAGRO ORDUSD8.89+0.30+3.438.898.908.638.92
Adient PlcUSD22.2050+0.9450+4.4522.180022.220021.455022.2200
ADT Ord ShsUSD8.04+0.06+0.758.048.058.008.07
Advance Auto Parts AktieUSD44.20+2.89+7.0044.1644.1942.6145.05
ADVANSIX ORDUSD16.90+0.73+4.5116.8716.9016.2816.96
Aegon ADRUSD7.53+0.06+0.747.527.537.487.54
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.04+0.27+1.9214.0314.0413.9914.41
Aeva Technologies Ord ShsUSD16.87-2.87-14.5416.8416.9116.6420.60
AFLAC ORDUSD108.29-0.97-0.89108.29108.31107.29109.69
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD8.83-0.06-0.678.828.848.769.16
AGCO ORD--
AGCO ORDUSD112.66+2.69+2.44112.60112.77110.37113.33
AgEagle Aerial Systems Inc.USD1.24-0.09-6.491.241.251.231.35
AGILENT TECHNOLOGIES ORDUSD138.09+2.26+1.66138.00138.09136.02138.58
agilon health Ord ShsUSD0.92-0.06-6.010.920.920.911.00
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD208.89-0.21-0.10208.82209.05205.75213.78
Agree Realty REIT Ord ShsUSD71.78-1.41-1.9371.7771.8571.5973.59
AIR LEASE CL A ORDUSD64.38+0.05+0.0864.3764.3864.3264.40
AIR PRODUCTS AND CHEMICALS.USD259.47+1.29+0.50259.36259.66258.56263.43
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD190.56+1.88+1.00190.25191.10188.54191.50
Alamos Gold Ord Shs Class .USD41.15+0.31+0.7641.1541.1740.6642.06
ALASKA AIR GROUP ORDUSD48.93+1.33+2.7948.8748.9548.1949.82
Albany International Ord S.USD56.79+0.33+0.5856.7556.8355.9157.47
ALBEMARLE ORDUSD177.38+4.84+2.81177.30177.48175.97181.06
Albertsons Companies Inc--
Albertsons Companies IncUSD17.11-0.03-0.1917.1017.1116.9617.20
Alcoa Ord ShsUSD63.56+1.44+2.3263.5563.5763.0564.69
ALCON AGUSD81.11+2.05+2.5981.0681.1280.7681.97
Alexandria Real Estate Equ.USD58.15+0.63+1.1058.1558.1757.5958.47
Algonquin Power Utilities .USD6.41-0.11-1.696.406.416.406.61
Alibaba Group Holding Ltd.USD167.64+5.25+3.23167.59167.69165.78169.00
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD123.28-0.01-123.18123.37122.15124.83
Allegion Ord ShsUSD164.65+1.64+1.01164.65164.95163.23166.05
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD29.47+0.22+0.7429.4429.5128.9129.84
Allison Transmission Holdi.USD112.13+2.75+2.51112.07112.17109.50112.50
Allstate Corp.USD193.36-0.20-0.10193.31193.43191.60196.05
ALLY FINANCIAL ORDUSD42.25-0.18-0.4142.2642.2739.7043.12
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD230.48-2.39-1.03230.48231.95228.36237.00
ALPHA PRO TECH ORDUSD4.70-0.01-0.214.574.714.605.16
Alpine Income Property Tru.USD17.53+0.03+0.1717.4217.7117.4017.68
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.9.94+0.02+0.209.949.95
Altria Group Inc.USD60.92-0.24-0.3860.9160.9260.2661.49
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.13-0.08-3.412.122.132.122.31
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.62+0.02+0.582.612.622.602.63
Ambow Education American D.USD2.64-0.11-4.002.502.812.642.75
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD1.58+0.01+0.641.581.591.581.70
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.01+0.84+2.0442.0042.0141.4242.15
Amentum Holdings Ord ShsUSD34.34-0.05-0.1534.3234.3634.0035.17
AMER AXLE &MFG (AXL)USD8.48+0.74+9.508.478.487.838.48
AMEREN ORDUSD103.61-0.12-0.12103.59103.67103.27104.52
AmerescoUSD31.20+0.04+0.1331.1731.2230.8932.24
AMERICA MOVIL ADR REP 20 S.20.62-0.05-0.2420.6220.6320.5820.88
American Assets Trust REIT.USD18.07+0.01+0.0618.0618.0818.0318.20
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD25.73+0.22+0.8625.7225.7325.4826.15
AMERICAN ELECTRIC POWER OR.USD118.19-1.03-0.86118.16118.24117.85120.35
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD358.15+5.96+1.69358.04358.19352.51359.38
AMERICAN FINANCIAL GROUP O.USD130.32-1.34-1.01130.14130.40129.92132.38
American Homes 4 Rent REIT.USD32.00+0.18+0.5731.9932.0131.6432.41
American International Gro.USD72.20-0.24-0.3372.1972.2371.7273.30
AMERICAN REBEL HOLDINGS OR.USD0.44-0.03-7.000.440.440.430.48
American States Water Co.USD74.47-0.40-0.5374.4374.6874.3475.42
AMERICAN TOWER CORP.USD177.07-0.69-0.39177.00177.13176.69179.61
AMERICAN WATER WORKS ORDUSD131.00-0.42-0.32130.97131.05130.53132.86
American Well Corp.USD4.56-0.04-0.874.504.644.554.65
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD7.22+0.29+4.117.217.226.887.34
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD503.96+11.38+2.31503.60504.39496.19509.00
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD153.05+0.72+0.47153.03153.07150.50155.16
Amprius Technologies Ord S.USD10.76-0.41-3.6710.7510.7710.6512.01
AMTD Digital 5 American De.USD1.39+0.01+0.721.381.421.361.42
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD103.54-3.30-3.09103.46103.60101.87107.59
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD68.86-0.03-0.0468.8468.8668.6469.54
Annaly Capital Management .USD23.76+0.04+0.1523.7523.7623.5223.84
Annovis Bio Ord ShsUSD2.83+0.04+1.432.832.842.782.90
Antero Midstream Ord ShsUSD18.50+0.16+0.8718.4918.5018.4018.76
Antero Resources Aktie USD34.18+1.31+3.9934.1734.1933.1634.89
Aon Ord Shs Class AUSD333.64-5.86-1.73333.51333.75330.77341.83
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.92+0.03+0.515.925.935.905.93
APOLLO COMMERCIAL REAL EST.USD10.04+0.02+0.1510.0310.049.9910.06
Apollo Global Management O.USD139.82+1.18+0.85139.78139.87139.36141.37
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.42+0.23+1.8512.4112.4212.1812.42
Aptiv Ord ShsUSD79.52+2.35+3.0479.4679.5677.6780.00
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD8.00-0.02-0.257.998.007.958.10
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD50.60+1.77+3.6250.5750.5950.4051.06
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.17-0.48-5.558.178.188.118.98
Archer Daniels Midland Akt.USD67.20+1.32+2.0067.1867.2065.4267.25
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.49+0.54+2.4622.4622.5021.7722.52
Ares Commercial Real Estat.USD4.85-0.06-1.124.844.854.814.94
ARGAN ORDUSD385.37+1.03+0.27383.93385.45380.80392.40
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD125.55-1.98-1.55125.47125.60125.04129.55
Arlo Technologies Ord ShsUSD13.49+0.09+0.6313.4813.4913.3413.63
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD18.38-0.19-1.0018.3718.3818.1718.61
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD117.45+4.08+3.60117.22117.47114.16118.45
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD248.12-6.76-2.65248.05248.24244.98257.67
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD43.73+0.92+2.1443.6843.7943.1544.03
Asana IncUSD10.66-0.09-0.8410.6510.6610.6410.88
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD18.97+0.07+0.3418.9618.9718.7119.13
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD4.28-0.27-5.934.264.424.284.61
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.51-0.02-0.433.503.513.493.66
ASSURANT ORD235.84+3.09+1.33235.67236.10232.91236.64
ASTRAZENECAUSD89.25-0.69-0.7789.2589.2789.0489.90
At Home Group Inc.USD--
AT&T Inc. USD23.54+0.09+0.3623.5323.5423.4723.79
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD71.84+0.65+0.9171.8372.0870.7972.81
Atlas Crest Investment Ord.USD11.09+0.06+0.5411.0811.1011.0611.33
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD168.46+0.46+0.27168.35168.49166.68169.84
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.USD22.82+0.13+0.5722.7822.8222.7023.30
AUTOZONE ORDUSD3 638.13+64.15+1.793 633.953 639.293 574.003 678.57
AVALONBAY COMMUNITIES REITUSD177.72-0.55-0.31177.63177.86177.18179.58
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.99+0.14+1.1411.9811.9911.8512.21
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs184.83+2.62+1.44184.69184.91183.01185.85
Avient Ord ShsUSD36.44+0.68+1.8936.4136.4635.9036.79
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD7.03+0.03+0.437.037.046.897.22
Avista Ord Shs--
Avista Ord ShsUSD40.23+0.17+0.4240.1840.2139.9740.43
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.65+0.11+7.141.491.711.401.72
Axalta Coating Systems Ord.33.45+0.17+0.5133.4433.4633.2934.05
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD96.32+3.36+3.6196.2496.4193.0396.37
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.13-0.12-2.884.124.134.124.23
B2GOLD ORDUSD5.03+0.12+2.345.025.034.935.10
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD53.16+1.90+3.7153.1553.1652.0553.43
Bakkt Holdings IncUSD15.39-0.77-4.7815.3515.4215.2417.21
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD21.04+0.82+4.0321.0321.0420.2721.09
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD17.83+0.56+3.2417.7717.8917.2517.84
BANCO BILBAO VIZCAYA ARGEN.USD24.38+0.29+1.1824.3724.3824.1524.48
Banco BradescoUSD3.71+0.14+3.923.713.723.683.73
Banco Macro ADR Representi.USD97.41+6.51+7.1697.2297.6091.6797.41
BANCO SANTANDER BRASIL ADR.USD6.51+0.19+2.936.506.516.396.53
BANCO SANTANDER CENTRAL HI.USD12.02+0.08+0.6312.0112.0211.9512.17
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.74-0.01-0.0617.7317.7917.6817.80
Bank of AmericaUSD52.23+0.13+0.2452.2252.2352.1652.86
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD72.63+2.46+3.5172.5972.6770.7872.81
BANK OF MONTREAL ORDUSD135.83+1.53+1.14135.84135.89134.61136.16
Bank of Nova ScotiaUSD73.94+0.66+0.9073.9373.9573.2674.19
Bank of NT Butterfield & S.USD51.05+1.31+2.6351.0251.0849.6851.16
BARCLAYS ADR REP 4 ORDUSD25.68+0.05+0.2025.6725.6825.4725.82
BARK Ord ShsUSD0.91-0.01-1.060.900.910.880.92
BARRICK GOLD ORDUSD42.15+0.01+0.0142.0742.2240.9042.88
BARRICK GOLD ORD8.19-0.34-3.998.188.208.108.67
BARRICK MINING ORDUSD50.02+0.01+0.0250.0150.0349.2050.80
Bath And Body Works Ord Sh.USD21.89+0.24+1.1121.8921.9021.6922.20
Bausch Health Companies Or.USD6.60-0.20-2.876.596.606.596.87
Bausch Lomb Ord ShsUSD17.25+0.16+0.9117.2217.2617.0617.42
BAXTER INTL ORD19.65+0.27+1.4119.6519.6619.5219.93
BAYTEX ENERGY ORD3.43+0.08+2.243.423.433.373.52
BCE Ord ShsUSD24.51+0.12+0.4724.5024.5124.3524.61
Beazer Homes USA Inc.USD23.89+0.51+2.1823.8223.9023.4624.03
BECTON DICKINSNUSD205.42+2.03+1.00205.31205.47204.13206.43
Berkshire Hathaway Inc. BUSD482.48-2.91-0.60482.42482.53481.57487.99
BERKSHIRE HATHWAY CL A ORDUSD723 495.91-4 004.14-0.55--722 438.54730 627.31
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD65.47-0.37-0.5565.4565.4765.0566.67
Beta Technologies Ord Shs .USD25.6300-2.5500-9.0525.580025.680025.360028.8300
Beyond Air Ord Shs--
BHP Billiton LimitedUSD65.57+1.18+1.8365.5665.5765.1166.76
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.48-0.46-7.745.475.485.336.13
Bill com Holdings Ord ShsUSD43.81-1.19-2.6443.7743.8443.7745.20
Bio Rad Laboratories Inc.USD310.03-2.74-0.87308.95309.79308.42315.09
bioAffinity Technologies O.--
BIOHAVEN ORDUSD12.77+0.09+0.7112.7712.7912.7013.62
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD38.23+1.08+2.9138.2238.2437.5038.34
BitMine Immersion Technolo.USD27.6450-0.5950-2.1127.640027.650026.760028.7300
Black Hills Corp.USD72.84+0.32+0.4472.8072.8872.2473.17
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.56+0.32+2.2514.4714.5714.4114.67
BLACKBERRY ORDUSD3.76-0.07-1.853.753.763.723.85
BlackRock Ord ShsUSD1 120.69+10.64+0.961 120.571 121.331 114.601 130.92
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD24.01-3.36-12.2823.9524.0623.9328.37
Blackstone Group Ord Shs C.USD155.23+1.32+0.86155.33155.47154.93157.89
Blackstone Mortgage Trust .USD19.34-0.02-0.1019.3419.3519.2619.49
Blend Labs Ord Shs Class AUSD2.80-0.10-3.292.792.802.752.92
Block IncUSD63.54+0.91+1.4563.5463.5562.8565.40
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD145.59-6.16-4.06145.43145.74142.43155.87
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD15.50+0.15+0.9415.4915.5015.3715.74
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD248.61-0.39-0.16248.53248.70244.68250.41
Boise Cascade Ord ShsUSD84.96+1.14+1.3684.8385.0783.7785.77
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.70-0.03-1.731.691.701.681.76
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD194.20-1.06-0.54193.87194.52192.32197.20
Booz Allen Hamilton Holdin.USD93.97+0.51+0.5493.9394.0093.3995.11
BORGWARNER INC (BWA)USD48.01+1.47+3.1648.0248.0646.6848.01
Borr Drilling Ltd.USD4.38+0.15+3.434.374.384.244.40
Boston Beer Company Inc.USD219.11+1.39+0.64218.83219.68216.09221.38
Boston Omaha Ord Shs Class.USD12.29+0.08+0.6612.2912.3112.1712.30
BOSTON PPTY STKUSD65.74+0.11+0.1665.7265.7665.7466.83
BOSTON SCIENTIFIC DL-01USD91.69+0.49+0.5491.6891.7090.4491.99
BOX CL A ORDUSD25.88-0.01-0.0225.8725.8825.7826.40
BOYD GAMING ORDUSD84.98-0.72-0.8384.9485.0184.6186.37
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD35.87+0.72+2.0535.8735.8835.6336.10
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.95+0.08+2.792.942.952.892.96
Brandywine Realty Trust RE.USD3.10+0.05+1.643.103.113.093.13
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.89+0.08+2.103.883.893.843.89
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.16+0.12+3.783.153.163.113.19
BRC Ord Shs Class AUSD0.955+0.005+0.530.9540.9550.9000.979
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD4.20-0.18-4.004.184.214.174.41
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.USD5.92-0.01-0.085.925.935.885.95
Brinker International Inc.--
Brinker International Inc.USD163.22+3.49+2.18163.01163.18159.38164.74
Bristol-Myers Squibb Co.USD53.87-0.36-0.6553.8753.8853.5554.50
BRITISH AMERICAN TOBACCO A.USD57.31+0.99+1.7557.3057.3156.6057.56
Brixmor Property Group REI.USD26.21-0.46-1.7226.2126.2226.1726.87
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD205.14-4.14-1.98205.09205.32204.93211.80
Brookfield Asset Managemen.USD50.66+0.16+0.3250.6450.6850.3651.70
Brookfield Infrastructure .USD44.72+0.23+0.5244.7144.7544.4345.47
Brookfield Infrastructure .--
Brookfield Infrastructure .USD34.42+0.13+0.3934.3834.4334.2234.64
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD46.10+0.81+1.7846.1046.1245.5746.52
Brookfield Renewable CorpUSD38.78+0.25+0.6438.7638.8038.5939.22
Brookfield Renewable Partn.USD27.84+0.17+0.6127.7527.8427.7228.02
Brooklyn ImmunoTherapeutic.USD6.72+0.03+0.456.726.736.696.81
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD77.39-1.72-2.1777.3677.4276.3279.90
BROWN FORMAN CL B ORDUSD27.41+0.22+0.8127.4127.4227.1527.82
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD37.43-0.16-0.4337.4337.4736.7938.78
Build A Bear Workshop Ord .USD63.87-1.13-1.7463.7764.0363.2465.83
Builders FirstSource Ord S.USD124.95+2.43+1.98124.95125.07123.35125.97
Bullish Ord ShsUSD38.01-0.97-2.4837.9938.0437.6339.49
Bunge Global Ord ShsUSD112.22+2.16+1.96112.16112.27109.33112.52
Butterfly Network Ord Shs .USD4.29+0.16+3.904.294.304.224.58
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD206.09+0.02+0.01205.75206.31202.94210.26
C3 ai Ord Shs Class AUSD12.38-0.12-0.9212.3712.3812.2712.89
Cadre Holdings Ord ShsUSD43.49+1.13+2.6743.5043.6042.6043.81
CAE Ord ShsUSD32.98+0.35+1.0732.9732.9932.6733.13
California Water Service G.USD44.50-0.20-0.4444.5544.6144.1545.00
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD55.95-1.34-2.3455.9456.0255.4857.61
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.72+0.47+0.44107.55107.72107.38108.70
CAMECO CORP.USD119.56+3.76+3.25119.49119.61117.16120.50
CAMECO CORP.102.04+2.81+2.83102.00102.4299.65102.04
CAMECO CORP.2.07-0.05-2.132.062.072.052.13
Campbell Soup Ord ShsUSD26.01-0.45-1.7126.0026.0125.9826.51
Camping World Holdings Ord.USD13.96+0.40+2.9513.9613.9813.6014.04
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD91.76+1.36+1.5091.7491.7690.2691.98
Canadian National Railway .USD99.09+1.90+1.9599.0899.1797.9599.17
Canadian Pacific Kansas Ci.USD71.29+1.08+1.5371.2771.3070.5471.79
Cango American Depositary .USD1.40-0.01-0.711.391.401.381.46
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD231.87+3.15+1.38231.77231.97229.01233.50
Capri Holdings Ord ShsUSD24.70+0.25+1.0224.7024.7124.4725.23
CARDINAL HEALTH ORDUSD207.94-2.43-1.16207.81208.04206.32210.79
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD37.01-0.34-0.9137.0037.0236.9637.75
Carlisle Companies Ord Shs356.46+6.92+1.98355.76357.17350.68359.17
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD47.88+0.43+0.9147.8747.8947.6148.53
Carnival Corp.USD28.17+0.15+0.5428.1728.1828.0328.51
Carnival Plc--
Carnival PlcUSD28.03+0.26+0.9428.0228.0427.8828.36
Carriage Services Ord ShsUSD42.5300-0.2000-0.4742.400042.640042.300043.2750
Carrier Global Ord ShsUSD56.96+1.75+3.1756.9656.9755.3357.09
Carters Ord ShsUSD37.50+2.34+6.6637.4637.5336.7938.41
Carvana Co.--
Carvana Co.USD447.86+5.57+1.26447.61448.10442.36456.51
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.USD637.13+8.13+1.29637.14637.64627.32638.73
Cava Group Ord ShsUSD67.52-1.53-2.2267.4567.6065.1869.67
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD271.68-0.24-0.09271.64271.80270.26272.98
CBRE Group IncUSD168.40+3.04+1.84168.35168.54166.96170.20
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD35.77+1.34+3.8835.7635.7734.8035.92
Celanese Ord ShsUSD46.22+1.99+4.5046.2146.2744.8147.60
Celestica Ord ShsUSD305.02-5.74-1.85305.04305.44296.56319.40
CEMEX ADRUSD12.88+0.39+3.0812.8712.8812.6212.95
Cenovus Energy AktieUSD18.31+0.63+3.5618.3018.3117.9118.69
Centene Ord ShsUSD45.27-0.49-1.0745.2645.2843.3245.90
CenterPoint Energy Ord ShsUSD39.45+0.15+0.3739.4439.4539.3939.81
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD17.86-0.24-1.3317.8517.8717.7318.78
Central Puerto SA--
Central Puerto SAUSD15.70+0.42+2.7215.6115.7115.2415.70
CENTRUS ENERGY CL A ORDUSD291.39-24.53-7.76290.80291.43290.10345.58
Century Communities Inc.--
Century Communities Inc.USD68.14+1.88+2.8468.1068.2866.6568.84
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD91.01+2.59+2.9290.9691.0688.6891.63
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.45-0.22-3.316.426.446.406.77
Charles Schwab DS Each Rep.USD18.96+0.01+0.0318.9318.9918.9119.05
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD102.12+1.13+1.12102.11102.1399.69104.83
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.07-0.26-0.13207.05207.06206.88207.49
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.24+0.35+5.087.247.256.937.25
CHEGG INC.USD0.75-0.03-3.490.740.750.750.80
Chemed Corp.--
Chemed Corp.USD450.70+1.11+0.25449.94450.93440.53452.87
CHEMOURS ORDUSD15.77+0.51+3.3415.7715.7815.2016.19
CHENIERE ENERGY ORDUSD205.25+2.21+1.09205.20205.35204.38207.55
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD57.05+0.94+1.6856.8057.3056.6057.56
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.67+0.01+0.382.662.672.652.68
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD166.63+1.33+0.80166.62166.64166.37168.48
Chewy Inc.USD32.70-0.27-0.8232.6932.7032.4833.99
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD12.96-0.02-0.1512.9512.9712.8412.99
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD25.75-0.05-0.1924.7826.3025.4126.15
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD0.09-0.01-7.510.080.090.090.10
China Yuchai International.USD43.78-0.16-0.3643.6943.9043.0944.87
Chipotle Mexican Grill Inc.USD40.84+1.84+4.7240.8340.8439.1040.89
Chubb Ord ShsUSD299.51-1.55-0.51299.52299.58296.06303.45
Church And Dwight Ord ShsUSD91.56-0.59-0.6491.5491.6090.7992.39
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.75+0.05+2.951.751.761.711.76
Cia Siderurgica Nacional--
CIENA CORP.USD229.23-11.99-4.97229.08229.55226.82242.00
Cigna Corp.USD274.96+3.72+1.37274.98275.18270.62276.43
Cinemark Holdings Ord ShsUSD23.81-0.74-3.0123.8023.8223.5724.81
Circle Internet Group Ord .USD71.34-1.36-1.8771.3071.3670.4274.56
Citigroup Inc.USD114.12+1.32+1.17114.12114.13113.15115.39
Citizens Financial Group O.USD63.39+3.58+5.9963.3863.4060.3363.79
Civitas Resources Inc.USD27.02+0.54+2.0226.9927.0226.7328.06
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD260.39+4.08+1.59260.17260.74256.68260.53
Clear Secure Inc.USD34.08-0.55-1.5934.0634.1033.8034.92
CLEARSIGN COMBUSTION ORDUSD0.71-0.04-5.030.700.720.710.75
Clearwater Analytics Holdi.USD24.34+0.01+0.0224.3324.3424.2424.35
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD35.42-0.14-0.3935.4335.4635.4136.16
Cleveland Cliffs Ord ShsUSD14.27+0.22+1.5314.2614.2714.1414.63
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.675+0.045+1.243.6603.7003.6653.745
CLOROX ORDUSD109.81-0.03-0.03109.80109.88108.13110.31
Cloudera Ord ShsUSD--
Cloudflare Inc.USD169.51-7.91-4.46169.52170.00169.51178.45
CMB.TECH ORD SHSUSD11.61+0.22+1.9311.6111.6211.5311.69
CMS ENERGY ORDUSD71.59+0.24+0.3471.5871.6071.3572.12
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD6.58-0.69-9.496.636.826.517.42
Cnx Resources Ord ShsUSD37.60+0.97+2.6537.6037.6437.1538.79
Coca-Cola Co.USD71.44-0.32-0.4471.4371.4470.8372.24
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD101.13+1.28+1.28100.84101.1499.92102.20
Codexis Ord Shs--
COEUR D ALENE ORDUSD23.39+0.52+2.2723.3823.4022.4723.45
Cohen & Steers Quality Inc.USD12.08+0.01+0.0612.0712.1012.0512.25
Cohen and Steers Infrastru.USD24.79+0.13+0.5324.6824.8124.7024.95
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD84.38-0.55-0.6484.3784.3883.8285.13
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD20.54+0.53+2.6520.5320.5819.9620.62
COMERICA INCUSD97.53+4.04+4.3297.5297.5493.6797.56
Comfort Systems USA Inc.USD1 136.57+1.82+0.161 136.251 137.6811151 150.03
Commercial Metals Co.USD77.88+2.56+3.3977.8377.8876.3378.00
COMPANHIA ENERG ADR REPG O.USD2.07+0.04+1.972.062.072.032.08
Compania Cervecerias Unida.USD14.51+0.27+1.9014.5014.6014.3614.67
Compania Cervecerias Unida.--
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.06+0.08+1.884.054.063.994.20
COMSTOCK RESOURCES ORDUSD23.85+1.57+7.0523.8423.8623.2924.65
CONAGRA FOODS ORDUSD17.24+0.07+0.3817.2317.2416.9917.26
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD41.42-0.21-0.4941.3541.4841.1442.63
ConocoPhillipsUSD97.56+2.04+2.1397.5597.5896.8197.92
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.72-1.33-1.27103.67103.72103.08105.59
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD161.80-1.84-1.12161.69161.80160.18163.60
CONSTELLIUM SE CL A ORDUSD22.40+0.42+1.9022.4022.4122.0322.74
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD134.30+2.54+1.93134.36134.52132.88135.02
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD19.36+0.85+4.5719.3519.3618.7119.47
Core Scientific Tranche 1 .USD11.67-0.31-2.5911.3911.7211.5112.65
Core Scientific Tranche 2 .USD18.01-0.34-1.8517.9918.1617.9119.00
Corebridge Financial Ord S.USD30.18+0.76+2.5730.1730.1829.6430.36
CORECIVIC ORDUSD19.65-0.52-2.5819.6519.6619.6420.17
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD92.89+0.32+0.3492.8792.9291.5594.12
Corpay Ord ShsUSD315.81+10.56+3.46315.54316.00307.58316.73
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD71.59+2.69+3.9171.5871.6169.5471.61
Costamare IncUSD15.84+0.40+2.5915.8215.8415.4415.87
Coterra Energy Ord ShsUSD26.67+0.45+1.7026.6626.6726.6327.20
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.24+0.10+3.033.233.243.173.27
Coupang Ord Shs Class AUSD20.43-0.06-0.2720.4220.4320.3420.76
Coursera Ord ShsUSD6.28-0.07-1.106.286.296.246.42
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.60+0.40+4.888.598.608.458.75
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD119.95-0.92-0.76119.92119.97118.61121.74
Crown Castle International.USD86.46-0.35-0.4086.4586.4986.4388.00
Crown Holdings Ord ShsUSD102.03+0.46+0.45102.01102.11101.39102.84
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD43.82+0.31+0.7043.7643.8743.2544.18
CS Disco Inc--
CS Disco IncUSD6.21-0.06-0.966.206.226.166.39
CTO Realty Growth Ord ShsUSD17.99-0.17-0.9417.9818.0117.9518.23
CubeSmart REIT Ord ShsUSD38.73-0.15-0.3938.7238.7538.3939.24
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD142.01+4.66+3.39141.87142.01138.46142.74
CULP INC--
CULP INCUSD3.70-+0.053.623.703.703.81
CUMMINS ORDUSD576.38+10.58+1.87576.01576.58567.40576.57
Curbline Properties Ord Sh.USD24.37-0.15-0.6124.3624.3824.2624.70
Curtiss Wright Ord ShsUSD657.96+7.53+1.16655.89658.34646.03660.06
CVR Energy Ord ShsUSD24.62+1.77+7.7524.5724.6523.2424.98
CVS HEALTH ORDUSD81.68+1.59+1.9981.6881.6980.2482.08
Cybin IncUSD--
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD156.77+3.58+2.34156.71156.81153.21158.35
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD25.06-1.98-7.3225.0725.0824.7428.15
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.3450-0.0150-0.246.34006.35006.21006.5400
DANA HOLDING ORDUSD29.84+2.59+9.5029.8329.8527.7329.85
Danaher Ord ShsUSD238.88+4.55+1.94238.80238.96234.29240.16
Danaos Ord ShsUSD100.66+1.34+1.35100.04100.6099.70101.07
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.19-0.49-1.9924.0224.1623.9625.21
DARDEN REST STKUSD207.66-1.22-0.58207.52207.80204.20208.90
Darling Ingredients Inc.USD41.20+0.78+1.9341.1741.2140.3741.61
Dayforce Ord ShsUSD69.0900+0.0700+0.1069.080069.090069.045069.1200
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD101.21+3.23+3.29101.15101.2498.81101.40
DECKERS OUTDOOR ORD--
DEERE ORDUSD520.36+11.68+2.30520.15520.53511.13521.19
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD48.08+0.32+0.6648.0348.3347.7649.01
Dell Technologies Ord Shs .USD112.17+1.10+0.99112.14112.27110.22113.30
Delta Air Lines Inc.USD68.23+0.77+1.1368.2168.2568.1769.94
Deluxe Ord ShsUSD24.36+0.70+2.9624.3024.3723.7724.39
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.69-0.01-0.143.683.693.643.77
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.84-0.91-3.0528.8228.9828.4229.94
DEUTSCHE BANKUSD37.41-0.08-0.2137.4137.4237.1237.90
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD37.71+1.42+3.9137.6937.7137.1038.39
DHT Holdings Ord ShsUSD13.33+0.01+0.0413.3213.3313.2613.48
DIAGEO ADR REP 4 ORDUSD89.79+0.86+0.9789.7089.8289.2890.81
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.15+0.03+30.040.130.150.110.15
DIANA SHIPPING ORDUSD2.14+0.16+7.832.132.142.012.14
Dicks Sporting Ord ShsUSD209.12+2.87+1.39208.95209.30205.58209.49
Diebold Nixdorf IncUSD69.67+1.06+1.5569.5669.7268.4570.95
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD157.96-1.66-1.04157.76157.90157.83161.50
DigitalOcean Holdings Inc.USD49.98-0.05-0.1049.9050.0649.0851.49
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD661.40-18.62-2.74660.63662.27658.37685.44
DINEEQUITY ORDUSD36.52-0.29-0.7736.4936.5435.3236.97
Direxion Daily Financial B.USD41.36-0.39-0.9341.3641.3840.3941.70
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD45.14+1.20+2.7345.1445.1644.5545.93
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.95+0.40+3.1912.9412.9612.7513.42
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.24+0.60+0.9762.1862.2461.7763.10
Dole Ord ShsUSD15.03+0.20+1.3515.0315.0414.8515.08
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD147.48+0.85+0.58147.42147.52145.29147.87
DOMINION ENERGY ORDUSD60.84-0.25-0.4160.8460.8560.4961.81
Dominos Pizza Inc.USD397.98+10.34+2.67397.76398.18391.75403.89
Donaldson Ord Shs--
Donaldson Ord ShsUSD101.74+1.87+1.87101.67101.83100.49101.88
Donnelley Financial Soluti.54.58+1.46+2.7554.2854.6953.5054.79
DoorDash Inc.USD205.66-0.02-0.01205.58205.73201.23206.97
Dorian LPG LTDUSD--
Dorian LPG LTDUSD28.53-0.01-0.0428.5028.5628.3428.88
DoubleVerify Holdings Ord .USD10.45-0.10-0.9010.4410.4510.4110.61
Douglas Elliman Ord ShsUSD2.52-0.08-3.082.522.532.512.67
Douglas Emmett REIT Ord Sh.USD10.84+0.04+0.3210.8310.8410.8011.04
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD207.00+5.73+2.85206.93207.15202.60207.32
Dow Ord ShsUSD27.86+1.28+4.8027.8527.8626.7527.88
Doximity Ord Shs Class AUSD39.65-1.46-3.5439.6039.6539.5041.65
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD13.21+0.27+2.0513.1913.2012.9213.34
DRDGold Ltd--
DRDGold LtdUSD37.05-0.61-1.6336.9937.1736.1037.98
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD120.91+0.88+0.73120.77121.04120.74122.55
DTE ENERGY ORDUSD136.70+1.09+0.80136.65136.74136.26137.50
Ducommun Ord ShsUSD112.37+0.10+0.09112.29112.50111.30114.00
Duke Energy Ord ShsUSD118.93-0.62-0.52118.91118.93118.46120.84
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD60.59-0.82-1.3460.5460.6059.8462.59
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD14.93+0.39+2.6514.9214.9314.6215.07
Dynatrace Inc.USD39.13+0.42+1.0939.1339.1438.5139.60
Dynex Capital REIT Ord ShsUSD14.24-0.17-1.1514.2314.2414.1114.42
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.63-0.06-0.975.625.635.615.73
EastGroup Properties REIT .USD183.6-2.1-1.14183.6183.9183.4188.0
EASTMAN CHEMICALUSD67.28+1.09+1.6467.2267.3366.5068.02
Eastman Kodak Ord ShsUSD7.10+0.12+1.727.097.116.927.24
EATON ORDUSD336.33-1.26-0.37336.20336.55334.44342.44
EchoStar Ord Shs Class A--
ECOLAB ORDUSD279.41+6.41+2.35279.28279.47274.39279.54
Ecopetrol ADR Representing.12.80+0.25+1.9612.7912.8012.6512.98
EDISON INTERNATIONAL ORDUSD59.69-0.22-0.3759.6959.7159.5560.90
EDWARDS LIFESCIENCES ORDUSD84.87+1.41+1.6984.8384.9283.6985.57
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD24.36+0.20+0.8324.3524.3724.1524.77
Elastic Ord ShsUSD68.35-1.22-1.7568.2568.4067.9970.01
Eldorado Gold CorporationUSD46.16+3.27+7.6246.1346.1743.9046.18
Element Solutions Ord ShsUSD28.95+0.53+1.8628.9328.9628.6429.16
Elevance Health Ord ShsUSD366.51-0.55-0.15366.46366.60364.63369.74
ELF Beauty Ord ShsUSD90.59+1.55+1.7490.5090.6089.4591.92
ELI LILLY ORDUSD1 069.02+27.73+2.661 069.001 069.921 042.021 079.00
Ellington Financial Ord Sh.USD13.90-0.03-0.1813.9013.9113.8013.95
Embotelladora Andina ADR R.USD24.01+2.01+9.1423.7526.0023.0024.01
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.32.00+0.38+1.1932.0232.3831.9732.23
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD701.52+13.76+2.00700.90701.79687.80704.00
Emergent BioSolutions Ord .USD11.39+0.29+2.5711.3711.3911.1111.49
EMERSON ELECCOUSD148.02+2.80+1.92147.96148.07145.99148.66
Empire State Realty Trust .--
Empire State Realty Trust .USD6.56+0.19+2.906.556.566.386.60
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD47.27+0.14+0.2947.2647.2747.2147.67
Encore Energy Ord ShsUSD3.16+0.07+2.213.153.163.103.33
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.54+0.11+1.716.536.556.516.69
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD12.45+0.11+0.9112.4512.4611.9712.60
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD19.73-0.12-0.6019.7219.7519.6320.05
Energy Focus Inc.USD2.39-0.07-2.852.282.402.342.50
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD21.53-1.99-8.4621.5221.5420.8823.24
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.20-0.51-8.935.205.215.145.99
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD38.68+0.45+1.1838.6438.8338.5639.00
Ennis Ord Shs--
Ennis Ord ShsUSD19.37+0.24+1.2519.3619.3919.2019.40
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD95.17+0.42+0.4495.1695.2094.6196.41
Enterprise Products Partne.USD32.84+0.09+0.2832.8432.8532.7833.10
ENTRAVISION COMMS A ORDUSD3.20-0.06-1.693.193.203.153.27
Enveric Biosciences IncUSD4.05+0.01+0.253.904.063.764.10
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD107.73+1.52+1.43107.69107.80107.26111.00
EPAM SYSTEMS ORDUSD212.53+6.05+2.93212.51212.90206.56215.25
EPR Properties REIT Ord Sh.USD54.90-0.40-0.7254.8754.9354.6055.60
EQT ORD--
EQT ORDUSD54.57+3.09+6.0054.5654.5852.8055.14
Equinor ASAUSD25.59+0.75+3.0225.5925.6025.3825.73
EQUINOX GOLD ORDUSD15.09-0.56-3.5515.0815.0914.9216.10
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD60.98-0.04-0.0760.9660.9960.7861.57
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD119.34+1.50+1.27119.29119.55114.72120.69
ESS TECH ORDUSD1.76-0.02-1.121.751.771.711.85
ESS Tech Ord Shs--
Essential Properties Realt.USD30.64-0.42-1.3530.6430.6530.5431.17
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD39.39+0.07+0.1839.3939.4039.1539.86
ESSEX PROPERTY REITUSD255.05-1.20-0.47254.95255.09254.27258.89
Estee Lauder Ord Shs Class.USD116.42+1.96+1.71116.38116.47114.52117.48
Ethan Allen Interiors Inc.USD24.56+0.36+1.4924.5524.5824.2024.58
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.32-0.16-3.604.314.324.324.58
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.47+0.01+0.114.464.474.464.47
Evercore Partners A AktieUSD373.45+6.95+1.90373.00373.73367.00376.62
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD320.68+0.68+0.21320.59320.76318.26324.67
Evergy Ord ShsUSD76.35+0.22+0.2876.3476.3575.8176.94
EVERSOURCE ENERGY ORDUSD70.94+0.15+0.2170.9270.9870.5571.60
Everus Construction Group .USD94.08+2.38+2.5993.9994.2791.5194.70
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD34.25+0.98+2.9534.2534.3033.7334.85
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD145.19-0.34-0.23145.12145.22143.89146.23
Exxon Mobil Corp. USD133.10+2.64+2.02133.09133.11131.91133.60
Exzeo Group Ord ShsUSD21.1500-0.6600-3.0321.130021.310021.000022.2000
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD27.94+1.02+3.7727.9227.9527.0527.99
FABRINET ORDUSD477.8200-4.7400-0.98476.3600478.2000463.8500488.3300
Factset Research Systems I.USD283.12+6.07+2.19283.11283.22278.13283.55
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 518.56+24.06+1.611 516.771 520.541 503.461 556.35
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.63+0.13+1.2410.6310.6410.5010.67
Farmland Partners Inc.USD--
Fastly Inc.USD8.75-0.04-0.408.748.758.748.97
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD172.44+3.23+1.91172.12173.20170.65172.83
Federal REIT OrdUSD101.75-0.85-0.83101.69101.81101.49103.41
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD54.05+0.71+1.3254.0454.1053.4754.68
FEDEX ORDUSD307.15+6.12+2.03307.07307.25299.25308.12
FERRARI ORDUSD335.71-1.07-0.32335.56335.75333.34339.00
Fidelity National Financia.USD53.74+1.41+2.6953.7153.7452.4753.92
FIDELITY NATIONAL INFORMAT.USD60.72+0.65+1.0860.7060.7260.6161.81
Figma Ord ShsUSD27.0-0.8-2.9027.027.026.827.9
FIGS Ord Shs Class AUSD11.30-0.36-3.0511.2911.3011.1911.90
Financial Institutions Ord.--
FinVolution GroupUSD5.04-0.08-1.565.035.055.045.22
FinVolution GroupUSD--
First American Financial O.USD63.14+1.84+3.0063.1063.1861.3563.42
First American Financial O.--
First Horizon National Cor.USD24.76+0.85+3.5324.7524.7624.0524.86
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD22.50+0.04+0.1622.4922.5021.9322.82
First of Long Island Ord S.--
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.--
FirstEnergy Ord ShsUSD47.13-0.14-0.2947.1247.1346.7847.61
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD15.63-0.15-0.9515.6315.6415.6216.01
Flagstar Financial IncUSD13.14+0.50+3.9213.1313.1412.7613.24
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.63+0.02+0.0826.6026.7326.5526.93
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.5650+0.0701+0.2825.020026.110025.541925.6100
Floor & Decor Holdings Inc.USD73.73+1.32+1.8373.6973.8072.9874.76
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD16.61+0.52+3.2316.5716.6216.2017.41
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.73-0.32-2.8510.7210.7310.7111.10
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD77.77+1.87+2.4677.7277.8276.6178.05
Fluent Ord Shs--
Fluor Corp.USD44.1800+1.2100+2.8244.170044.180043.410044.4400
Flutter Entertainment Ord .USD181.06-3.02-1.64180.98181.14179.37183.29
FMC CorpUSD15.67+0.28+1.8215.6715.6815.4315.92
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.62+0.34+2.5213.6113.6213.4113.64
FORESIGHT AUTONOMOUS HOLDI.USD0.99-0.08-7.480.991.000.931.04
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD25.51-0.51-1.9625.5325.5925.0526.28
Forge Global Holdings Ord .USD44.67+0.05+0.1144.6744.6844.5844.68
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD52.40-0.01-0.0252.3752.3852.2152.89
Fortive Ord Shs54.10+1.40+2.6654.1054.1152.7454.24
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.98+0.18+1.6610.9710.9810.7011.13
Fortuna Silver Mines Ord S.--
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 .--
Franklin Covey Ord ShsUSD20.99+0.48+2.3420.9521.0820.6621.26
Franklin ResourcesUSD25.13+0.29+1.1525.1225.1325.0125.29
FREEPORT MCMORAN COP & GLD.USD60.35+0.28+0.4760.3460.3559.7562.12
Fresenius Medical Care ADR.USD21.56+0.45+2.1321.5321.5721.4021.74
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.96-0.04-0.2118.5619.0818.9619.49
Frontline PlcUSD26.11+0.19+0.7126.1026.1125.6026.23
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD14.42+0.06+0.3914.4114.4214.3514.59
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD10.82-0.55-4.8410.7111.0410.4811.59
FuboTV Inc.USD2.53-0.04-1.492.532.542.492.59
Fury Gold Mines Ord ShsUSD0.73-0.04-5.190.730.750.710.78
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.60-0.04-2.441.601.621.601.85
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.32+0.04+1.073.313.323.313.39
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.97-0.02-0.672.962.982.933.11
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.59+0.49+2.3221.5921.6021.3621.92
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD202.09+1.36+0.68201.80202.12201.18204.25
Garrett Motion Ord ShsUSD18.14+0.22+1.2018.1318.1417.9018.37
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD23.4000+0.9200+4.0923.390023.410022.610023.5600
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD653.39-31.47-4.60652.96653.54652.59690.03
GEE Group Inc.USD0.21-+1.480.210.210.210.21
Generac Holdings Inc.USD170.89+8.83+5.45170.69171.08166.00172.20
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD364.58+5.41+1.51364.36364.72359.78364.86
General Electric Co.USD317.13+4.79+1.53317.13317.20310.66318.55
GENERAL MILLS ORDUSD43.94-0.52-1.1643.9343.9443.4344.32
General Motors Co.USD80.27+2.46+3.1680.2780.2879.0380.68
Genesco Ord Shs37.93+1.33+3.6237.9938.1137.0038.29
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.5660-0.0240-4.070.56040.56720.56000.6060
Genius Sports Ord ShsUSD9.71-0.02-0.159.709.719.699.89
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD32.87+1.54+4.9232.8732.8831.7432.89
Genpact Ord ShsUSD45.32+0.57+1.2845.2945.3644.8845.66
Genuine Parts Co.USD134.59+2.62+1.99134.61134.75132.09135.08
GENWORTH FINANCIAL CL A OR.USD8.30+0.11+1.348.298.308.188.31
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD17.64-0.11-0.6217.6317.6417.4717.94
GERDAU SA ADR REPSG 1 PRFUSD4.23+0.07+1.684.234.244.134.25
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.26-0.01-0.401.251.261.231.28
Getty Realty REIT Ord ShsUSD29.36-0.47-1.5929.3529.3829.1629.83
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD65.66+2.33+3.6865.6565.7063.9466.07
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD9.25+0.22+2.449.229.259.049.49
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.49+0.10+1.297.487.497.417.54
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.61-0.31-0.8635.4535.6235.3936.02
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD44.49+0.01+0.0244.4945.5044.4945.47
GLOBAL PAYMENTS ORDUSD73.19+1.52+2.1273.1373.2272.2574.60
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD36.07+0.80+2.2536.0336.0735.4636.17
GLOBANT ORDUSD65.49+2.64+4.2065.4065.4962.9766.00
GLOBANT ORDUSD--
Globe Life Inc.USD139.25+2.25+1.64139.07139.25137.50139.80
Globus Medical Ord Shs Cla.USD93.06+0.11+0.1192.9893.1092.5894.40
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD105.04+1.55+1.50105.00105.09103.47106.63
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD52.36-0.53-0.9952.3552.4151.3255.24
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD1.10-0.39-26.171.101.110.951.85
Gold Royalty Corp.USD--
Gold Royalty Corp.USD5.00-0.22-4.134.995.004.975.45
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD958.71+15.34+1.63958.29959.04943.45965.38
Goldman Sachs BDC Ord ShsUSD9.37+0.05+0.539.369.379.289.44
GOLDMINING ORDUSD1.645+0.045+2.811.6401.6501.5751.650
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD17.01+0.20+1.1916.9317.0716.9117.82
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.03-0.03-0.505.025.034.965.39
Granite Point Mortgage Tru.USD2.37-0.01-0.212.362.372.362.41
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.38--0.084.374.384.364.46
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD72.06+1.36+1.9271.9572.0970.3872.57
Greenbrier Ord Shs49.80+0.44+0.8949.7649.8248.8949.99
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD71.49+1.30+1.8571.4471.5870.8071.96
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD84.34+1.70+2.0584.2584.4583.0084.64
Grindr Ord Shs--
Grindr Ord ShsUSD11.93-0.13-1.0411.9211.9311.9112.18
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD403.03+4.09+1.03402.61403.68399.78409.05
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD11.07+0.60+5.7311.0511.0810.5111.08
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD47.95+0.30+0.6347.9547.9647.7848.38
GSX Techedu Inc.USD2.23-0.09-3.882.232.242.232.39
GUESS ORDUSD16.85-0.01-0.0316.8416.8516.8416.89
GUESS ORDUSD--
GXO Logistics Ord ShsUSD56.71+1.66+3.0256.6856.7255.3357.03
H&R Block AktieUSD40.47+0.26+0.6540.4440.5038.8940.48
Haemonetics Corp.USD69.90-0.20-0.2969.8969.9669.7973.00
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.75-0.01-0.095.745.755.685.80
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD12.54-0.12-0.9112.5312.6012.5412.92
Haleon PLCUSD10.22+0.09+0.8410.2110.2210.1810.36
Haleon PLC--
Halliburton Co.USD33.17+1.11+3.4533.1633.1732.5633.80
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD33.78+0.08+0.2433.7733.8033.6734.16
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD20.47+0.37+1.8220.4620.4720.2320.59
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD22.88-0.13-0.5422.8722.8822.4823.75
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.23+0.43+0.33129.13129.22127.88130.64
Haverty Furniture Companie.USD26.67+0.99+3.8426.5526.7025.7026.80
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD14.80+0.71+5.0414.7914.8014.1614.83
HCA HOLDINGS ORDUSD464.06-0.32-0.07464.05464.44462.91470.22
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD32.06-0.28-0.8732.0632.0831.7732.18
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD17.05-0.24-1.3917.0517.0617.0317.42
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD29.07+0.83+2.9229.0629.0727.8229.30
HEICO ORDUSD346.86+2.34+0.68346.61347.15344.66350.67
Helmerich and Payne IncUSD32.72+0.74+2.3132.7232.7532.6433.67
HERBALIFE ORDUSD17.12+0.19+1.1217.1117.1316.8417.29
Hercules Capital Ord ShsUSD18.73+0.10+0.5218.7218.7318.6518.84
Heritage Insurance Holding.USD25.64-0.03-0.1225.6025.6525.4026.20
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD195.52-3.35-1.68195.62195.76194.15198.33
Hertz Global Holdings Inc .USD2.85+0.14+5.282.822.882.652.97
Hewlett Packard Enterprise.USD20.64+0.25+1.2020.6320.6420.3720.95
HEXCEL ORDUSD82.50+1.23+1.5182.4882.5981.3682.89
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD49.84+1.69+3.5049.7849.8248.7150.88
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD27.09+0.02+0.0727.1027.1126.9227.29
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.82+0.01+0.0231.8231.8331.8231.85
HILTON WORLDWIDE HOLDINGS .USD294.37+4.39+1.51294.36294.45291.05296.46
Hims & Hers Health Inc.USD28.33-2.15-7.0428.3228.3427.9630.64
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD29.99-0.13-0.4330.1430.2229.9830.70
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
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.USD381.67+6.56+1.75381.53381.75374.75382.00
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.89+0.59+1.9330.8830.8930.5130.95
Honeywell InternationalUSD217.40+2.33+1.08217.40217.44215.54220.15
Horace Mann Educators Ord .USD42.73+0.18+0.4142.7042.7542.5343.65
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.29-0.28-1.1224.2824.2924.2124.56
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.60+0.36+1.9518.5918.6018.3318.77
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD81.90+0.01+0.0181.8181.9581.2282.80
Howmet AerospaceUSD223.95+3.59+1.63223.95224.24220.56224.87
HP ORDUSD19.37-0.44-2.2019.3619.3719.2819.99
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD82.82+0.32+0.3982.8382.8481.9583.01
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD300.88-3.91-1.28300.63301.44300.35312.50
Hudbay Minerals Ord ShsUSD24.29-0.41-1.6424.2824.2924.2525.46
HUMANA AKTIEUSD266.79-1.21-0.45266.58266.99265.17270.77
HUNTINGTON INGALLS INDUSTR.USD417.26+1.68+0.40417.23417.60410.61426.79
HUNTSMAN - HUNUSD11.77+0.47+4.1611.7611.7711.4811.93
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.41-0.12-3.443.393.413.403.59
HYATT HOTELS CL A ORDUSD161.70+1.02+0.63161.59161.90161.50164.56
Hyliion Holdings Ord ShsUSD2.13+0.06+2.902.132.142.102.24
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.75-0.01-0.291.741.751.721.82
IAMGOLD ORDUSD20.12+0.29+1.4820.1220.1319.6320.40
IBM Corp.USD294.37+3.02+1.03294.31294.42292.51296.80
ICICI BK SAUSD29.21-0.30-1.0029.2029.2128.9929.23
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD42.7100-3.6100-7.7942.710042.900042.240047.1250
IDEX Ord ShsUSD196.53+3.23+1.67196.38196.61193.61196.99
IHS Markit Ltd24.34+0.16+0.6624.2024.4224.3124.45
ILLINOIS TOOL WORKS USD259.32+4.87+1.91259.25259.42256.33259.87
IMAX ORDUSD36.17-1.44-3.8336.1236.2536.0237.86
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.86-0.01-0.133.833.903.754.09
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.17-0.05-0.2518.1618.1718.0518.43
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD28.24+0.02+0.0528.2328.2428.0028.36
Ingersoll-RandUSD88.71+3.55+4.1688.6688.7585.9788.81
INGREDION ORD SHSUSD115.09+0.10+0.08115.05115.17114.32115.60
Innovative Industrial Prop.USD49.40-0.45-0.9049.4549.7849.3050.49
Innovex International Ord .USD25.42+0.95+3.8825.3825.4624.8625.76
INPHI ORD--
Insperity Ord ShsUSD47.00+1.64+3.6246.9747.0245.0747.17
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD95.84+1.39+1.4795.7295.9194.8296.43
Inspired Entertainment Ord.USD9.05+0.09+1.009.029.078.959.14
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.44+1.29+1.5286.4186.5485.3586.60
Intercontinental Exchange .USD172.09+1.14+0.66172.07172.11171.32172.67
International Flavors & Fr.USD71.79+0.93+1.3271.7771.8271.5172.55
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD42.71+1.05+2.5242.7142.7241.9742.82
International Seaways Inc.USD57.35+1.10+1.9657.3457.3856.7958.25
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.8100+0.0100+0.362.74002.92002.73503.0000
INVESCO LTD USD29.15+1.24+4.4429.1429.1628.3429.38
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD9.02-0.19-2.019.019.028.929.27
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.34+0.05+0.1627.3427.3527.1827.77
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD46.19-4.47-8.8346.1746.2045.6952.66
Iqvia Holdings Ord ShsUSD239.63+5.94+2.54239.49239.79233.13240.94
Iron Mountain Ord ShsUSD91.84-0.51-0.5591.8391.8791.6293.67
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD52.24+0.76+1.4752.2052.2752.0052.32
ISHARES MSCI PACIFICUSD51.60+0.18+0.3451.5751.5851.4151.80
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.78+0.33+4.367.777.787.637.79
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD183.92+4.15+2.31183.76184.03180.85185.66
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD249.27+2.52+1.02249.00249.63243.98251.70
Jackson Financial Ord Shs .USD113.45+3.04+2.75113.45113.52110.69113.93
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD137.08+0.85+0.62136.92137.12136.23138.36
James Hardie Industries Pl.USD23.75+0.53+2.2623.7423.7523.5123.94
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.94+0.08+1.096.936.946.867.05
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.37+1.28+2.1062.2762.4161.6262.91
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD24.32-1.52-5.8724.3024.3324.2726.30
JM Smucker Ord ShsUSD102.93-0.28-0.27102.84102.95102.36103.90
Joby Aviation Ord Shs Clas.USD13.83-0.89-6.0513.8213.8313.7315.45
John Wiley and Sons Ord Sh.USD31.08+0.36+1.1731.0631.0930.8331.31
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD214.95-3.27-1.50214.90214.99210.50218.12
Johnson Controls Internati.USD115.73+1.17+1.02115.71115.75114.67116.19
JPMorgan Chase & Co.USD303.25+0.51+0.17303.24303.33301.15305.40
JPMorgan Chase DRC Rep 1 4.USD19.72-0.02-0.0819.7019.7319.6919.83
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD12.22-0.23-1.8612.2012.2212.1112.74
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD101.8700-4.4100-4.15101.5700101.900097.8500108.2500
Kartoon Studios Inc.USD0.72+0.01+1.670.720.730.700.72
KB HOME ORDUSD60.93+0.77+1.2860.9361.1060.4061.29
KE Holdings ADR Representi.USD18.06+0.45+2.5318.0518.0617.9818.39
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.01+0.39+1.1634.0134.0433.5734.11
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.94+0.04+0.359.939.949.9010.00
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.30-0.29-1.6317.3017.3117.2717.60
KEYCORP ORDUSD21.65+0.56+2.6621.6521.6621.1521.86
KEYCORP ORDUSD--
Keysight Technologies Inc.USD212.78+0.82+0.39212.65212.95211.53215.44
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD12.51+0.25+2.0412.4712.5312.4612.75
KIMBERLY CLARK ORDUSD99.70-1.78-1.7599.7099.7199.44101.79
Kimco Realty REIT Ord ShsUSD20.76-0.22-1.0320.7520.7620.7321.13
Kinder Morgan Inc.USD28.48+0.52+1.8628.4828.4928.2528.66
KINROSS GOLD(KGC)USD36.45-0.11-0.3036.4436.4635.7737.56
Kinsale Capital Group Inc.USD397.87-7.25-1.79397.11398.13395.02408.20
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.19--0.142.112.192.192.23
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD23.39-0.17-0.7023.3823.3923.3423.75
KKR AND CO CL A ORDUSD124.20+1.30+1.06124.11124.23123.28125.93
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.08+0.04+0.508.088.098.028.12
Klaviyo Ord Shs Series AUSD25.10+0.89+3.6825.1025.1124.1925.50
Knife River Ord ShsUSD79.33+2.36+3.0779.2279.4276.9979.41
Knight-Swift Transportatio.58.12+3.05+5.5458.0758.1055.1858.12
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD39.27+0.92+2.4039.2539.2838.9040.01
Kohls Ord ShsUSD18.01-0.01-0.0618.0018.0217.9718.41
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD23.29+1.84+8.5823.2923.3122.9023.37
KraneShares Electric Vehic.32.36+0.50+1.5631.8932.6832.2532.36
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD64.07+0.92+1.4664.0764.0863.2664.23
KRONOS WORLDWIDE ORDUSD5.46+0.22+4.205.455.475.325.53
KULR Technology Group Ord .USD3.61-0.19-4.883.603.613.574.05
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD24.44+0.11+0.4524.4224.4524.3524.83
L3Harris Technologies Ord .USD346.28+3.95+1.15346.16346.47343.10349.18
Laboratory Corp. Of AmeriUSD269.11-2.20-0.81268.98269.12268.21274.10
Ladder Capital Ord Shs Cla.USD11.11+0.04+0.3211.1111.1211.0611.14
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD15.42+0.21+1.3815.3215.6015.2415.42
Lamb Weston Holdings Ord S.USD43.95+0.44+1.0043.9443.9643.0044.04
LANDBRIDGE COMPANYUSD58.17+0.96+1.6857.9058.4557.2560.15
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD59.06+0.52+0.8959.0659.0758.9359.83
Lazard Ord Shs Class AUSD53.45+1.48+2.8553.3853.4452.6253.97
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD148.26+10.19+7.38147.96148.49139.47149.98
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD122.29+3.29+2.76122.29122.65120.35123.92
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.40+0.27+2.1812.3912.4012.2112.45
Leidos Holdings Ord ShsUSD190.43-0.49-0.26190.28190.55189.26193.61
Lemonade IncUSD81.63+3.39+4.3381.5081.6479.5484.14
LENDINGCLUB USD20.35+0.43+2.1620.3520.3720.0020.80
LENNAR CL A ORDUSD117.24+2.08+1.81117.19117.26115.79118.67
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.55+0.59+2.8121.5021.5321.1321.77
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.29+0.06+1.304.284.294.214.32
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
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.USD27.54+0.84+3.1527.5427.5526.8827.71
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD5.7100+0.0100+0.185.70005.72005.70665.9395
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.57+0.10+3.852.302.782.412.74
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.98-0.02-0.1510.9810.9910.8211.21
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD41.02+1.27+3.2040.9741.0239.7741.38
Linde PlcUSD435.14+1.99+0.46435.09435.33433.03437.47
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.315-0.255-2.669.3109.3209.1309.680
LITHIA MOTORS INCUSD332.50+6.03+1.85332.14332.68330.41336.48
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.49-0.30-5.105.485.495.466.08
Lithium Argentina AG Ord S.USD7.9000-0.2800-3.427.89007.90007.81278.3900
Live Nation Entertainment .USD138.56-2.09-1.49138.50138.62137.75141.68
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.51+0.01+0.095.505.515.455.52
loanDepot Ord Shs Class AUSD2.57-0.23-8.212.562.572.562.83
Local Bounti Ord ShsUSD2.18-0.06-2.682.182.222.172.24
LOCKHEED MARTIN ORDUSD583.86+7.80+1.35583.61583.97576.06588.97
Loews Corp.102.19-0.11-0.11102.15102.22101.57103.40
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.90+0.35+3.0311.7711.9311.4711.90
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD92.37+0.45+0.4992.3592.4491.9093.95
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD273.74+6.54+2.45273.69273.78267.01274.12
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD37.51+0.02+0.0537.4937.5337.3237.82
Lufax Hldg American Deposi.USD2.64+0.06+2.332.632.642.612.65
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD26.44+5.81+28.1626.3126.9920.0032.32
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.09+0.08+1.028.098.108.008.27
Luxfer Holdings Ord ShsUSD15.15+0.32+2.1615.1215.1614.9715.36
Lyell Immunopharma Ord ShsUSD24.17+0.27+1.1324.0824.2123.5124.70
LYONDELLBASELL INDUSTRIES .USD51.30+2.44+4.9951.2951.3149.4051.34
M&T Bank Corp.USD219.09+7.38+3.49218.98219.25211.86219.95
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD136.67+2.36+1.76136.68137.26134.73137.82
Macerich REIT Ord ShsUSD18.37-0.07-0.3518.3618.3718.2718.80
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.18-0.12-0.5621.1721.1821.0921.73
Madison Square Garden Ente.--
Madison Square Garden Ente.USD58.51-0.15-0.2558.3458.6757.7059.00
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD54.09+0.46+0.8554.1254.1553.6754.88
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.12+0.12+4.073.123.133.083.29
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD23.54+0.89+3.9123.5323.5423.0023.65
Main Street Capital Corp.--
Main Street Capital Corp.USD63.61+0.48+0.7663.5263.6163.1363.65
MANCHESTER UNITED CL A ORDUSD16.47-0.45-2.6616.4516.4816.4116.88
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD13.35+0.17+1.2913.3413.3813.1813.47
Manpower Aktie--
Manpower AktieUSD29.90+0.62+2.1229.8629.9129.4530.30
Manulife Financial Ord ShsUSD37.12+0.54+1.4637.1237.1436.7037.21
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD178.45+3.57+2.04178.43178.52177.26182.57
Marcus Corp.USD15.65+0.07+0.4515.6415.6715.5915.98
Marine Products Ord ShsUSD9.31+0.19+2.109.259.379.139.31
Marinemax Inc.USD27.85+1.17+4.3927.8327.9126.9927.90
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .637.27+6.37+1.01637.08637.62629.24642.03
MASCO ORD69.48+1.32+1.9469.4669.4868.5369.56
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD241.43+1.08+0.45241.15241.65235.50243.62
Mastech Digital Ord ShsUSD6.95+0.01+0.086.887.076.947.14
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD12.66+0.26+2.0612.6512.6612.4412.74
Mastercard Inc.USD525.44-6.31-1.19525.34525.53524.77537.40
Matador Resources Co.USD43.81+0.85+1.9843.7843.8343.4145.02
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD155.97+11.33+7.83155.77156.41149.05156.07
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD19.70+0.33+1.7019.6919.7219.3019.96
MBIA INCUSD6.63-0.01-0.156.626.646.526.73
MCCORMICK STK NUSD65.90-1.93-2.8565.8965.9265.7367.58
McDonalds Corp.USD304.18+1.34+0.44304.14304.21303.14305.68
McEwen Mining Ord ShsUSD24.20-0.29-1.1824.1724.2223.7225.10
MCKESSON ORDUSD824.76+2.92+0.35823.66824.77807.00824.86
MDU Resources Group Inc.--
MDU Resources Group Inc.USD20.69+0.18+0.8820.6820.6920.3920.77
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.15+0.01+0.105.145.155.125.28
Medifast Inc.USD11.83+0.17+1.4611.8311.8511.5311.83
Medifast Inc.--
Medtronic PlcUSD99.85+1.25+1.2799.8499.8698.74100.98
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD111.17+1.72+1.57111.15111.17108.73111.58
Mercury General Ord ShsUSD87.56-1.76-1.9787.5287.8087.2390.86
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD75.43+0.77+1.0375.3275.4474.5175.99
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD36.72+1.03+2.8935.5337.3635.0037.31
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.41+0.03+0.308.408.428.318.55
METHODE ELECTRONICS ORDUSD7.38+0.26+3.657.377.397.187.47
Metlife Inc.USD77.00+1.43+1.8977.0077.0175.7177.16
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 422.82+19.24+1.371 422.581 424.461 400.151433
MFA Mortgage Investments I.USD9.89-0.03-0.309.899.909.819.95
MGM Resorts InternationalUSD33.76+0.16+0.4833.7633.7733.5634.15
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.30-0.12-0.09134.28134.42133.95135.88
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD40.65+0.15+0.3740.7440.8740.2541.57
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD30.74+0.16+0.5230.7330.7530.4930.91
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.83+0.75+3.9319.8219.8319.6020.07
Mirion Technologies Inc.USD26.18-0.08-0.3026.1626.2025.7327.00
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD137.85+1.49+1.09137.66138.01136.27140.68
Moelis & Co.USD76.6500+1.8400+2.4676.610076.760075.070077.5000
Molina Healthcare Ord ShsUSD190.79-0.49-0.25190.47191.04184.06192.38
Molson Coors Brewing Ord S.USD50.02+0.02+0.0450.0150.0349.5650.41
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.22.10+0.98+4.6222.0622.1321.4122.30
MOODYS ORDUSD523.93+6.63+1.28523.77524.17518.68525.20
Morgan StanleyUSD182.87+0.77+0.42182.89182.97182.02184.55
Morgan Stanley Direct Lend.USD16.4199+0.0899+0.5516.420016.430016.360016.5400
MOSAIC ORDUSD27.57+0.54+1.9827.5627.5727.1327.88
Motorola Solutions Inc. Ne.USD395.98+4.90+1.25395.83396.14392.87400.26
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD22.36+0.50+2.2622.3722.4422.1722.60
MP Materials Ord Shs Class.USD62.61-5.77-8.4462.5862.7061.5270.94
MPLX Common UnitsUSD55.81+0.27+0.4955.7955.8355.5356.40
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD86.75+1.18+1.3886.6786.7885.4387.26
MSCI Ord ShsUSD589.82+5.60+0.96589.41590.05585.77592.96
Mueller Inds Inc.USD133.62+2.51+1.91133.51133.72131.76134.08
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD31.57+1.17+3.8531.5531.5730.9832.25
Myers Industries Ord ShsUSD20.25+0.41+2.0720.2420.2619.9220.40
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD6.26-0.01-0.086.256.266.196.37
N-able Inc--
Nabors Industries Ord ShsUSD65.12+2.89+4.6465.1665.3563.3466.35
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.33+2.82+6.0648.6549.3346.9349.33
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.19+0.06+5.311.181.191.161.21
National Fuel Gas Ord ShsUSD82.19+1.32+1.6382.2082.2981.4983.78
National Fuel Gas Ord Shs--
National Grid Plc80.37+0.37+0.4680.3580.3779.8980.75
National Health Investors .USD80.20+0.50+0.6280.1280.2779.7381.19
NATIONAL RETAIL PROPERTIES.USD42.32-0.38-0.8842.2842.3342.2442.82
National Storage Affiliate.USD33.13+0.10+0.3033.1133.1432.8133.37
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.99+0.24+1.3517.9718.1017.8218.11
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD56.69+0.67+1.2056.4156.8256.3456.95
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD25.56+0.05+0.2025.5025.6225.2825.98
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.00+0.02+1.810.991.010.931.01
Net Lease Office Propertie.USD19.1500-0.6700-3.3819.160019.310018.840020.3100
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD18.36-0.26-1.4018.3518.3718.2718.57
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD3.06-0.07-2.193.063.073.043.20
NEW GOLD ORD (NGD)USD11.47+0.27+2.4111.4611.4711.0411.49
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD47.86-0.17-0.3647.8347.8847.3148.43
New Mountain Finance Ord S.USD9.10+0.05+0.559.109.119.049.18
New Oriental Education & T.USD54.91+0.79+1.4654.8854.9454.5455.81
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.52+0.23+0.3270.5170.5369.9970.96
Newegg Commerce Inc.--
Newegg Commerce Inc.USD44.85-10.47-18.9344.5045.2041.0153.88
NEWMONT MINING CORPUSD120.13+1.19+1.00120.12120.16118.17121.45
NEWSMAX IncorporationUSD7.48-0.07-0.937.477.497.357.77
Nexa Resources Ord ShsUSD13.05+0.44+3.4713.0313.0712.7513.11
Nexgen Energy Ord ShsUSD12.05+0.05+0.4212.0512.0611.9612.28
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD14.57+0.21+1.4614.5514.6014.4214.66
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD83.33-0.18-0.2283.3183.3483.2084.39
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD10.13+0.12+1.1510.1210.1510.0210.15
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD64.61+0.98+1.5464.6064.6163.6165.24
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.44-+0.500.430.450.430.50
Nio Inc. Class A (ADR)USD4.59+0.03+0.664.584.594.534.65
NISOURCE ORDUSD43.51+0.11+0.2543.4943.5143.0943.90
Noble Corporation RightUSD33.94+1.06+3.2233.9533.9933.1734.14
NOKIAUSD6.35-0.07-1.016.346.356.326.45
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD11.82-0.14-1.1311.8111.8211.7711.98
NOMURA HOLDINGS ADR REPTG .USD8.95-0.04-0.398.948.958.858.96
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD4.02-0.05-1.114.014.023.964.12
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD287.50+7.11+2.54287.35287.64281.62287.77
North American Constructio.USD15.12-0.63-4.0015.1115.2514.8215.76
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD23.24+1.10+4.9723.2323.2522.6223.52
NORTHROP GRUMMAN ORDUSD661.80+4.50+0.68661.67662.07654.66669.63
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD47.01+0.28+0.6046.9947.0446.6547.24
NORWEGIAN CRUISE LINE HOLD.USD20.78+0.41+1.9920.7720.7820.4020.94
Norwood Financial Ord Shs--
NOV Ord ShsUSD18.31+0.67+3.7718.3018.3118.0018.48
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD143.88+0.30+0.21143.83143.89143.47144.75
NOVO NORDISK ADR REPSG 1 O.USD58.04-2.65-4.3658.0258.0357.5660.16
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD149.83+0.92+0.62149.82150.14147.24151.92
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD33.26-0.11-0.3333.2333.2733.2033.91
NU HOLDINGS CL A ORDUSD17.36+0.39+2.2717.3517.3617.0717.52
NU SKIN ENTERPRISES CL A O.USD11.04-0.02-0.1811.0311.0510.9211.26
Nucor Ord ShsUSD180.15+5.66+3.24180.07180.23176.61180.48
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD18.58-0.43-2.2418.5618.5718.4321.15
Nutrien Ord ShsUSD68.91+1.69+2.5168.8968.9367.3969.11
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD111.3500+1.4500+1.32111.3200111.4300108.3200112.5900
NVR Ord ShsUSD7 718.59+182.31+2.427 718.587 740.007 571.007 811.86
O I Glass Ord ShsUSD15.10+0.22+1.4815.0915.1014.9215.31
O I Glass Ord Shs--
Obsidian Energy LtdUSD6.68+0.28+4.446.686.706.496.78
OCCIDENTAL PETROLEUM CORPUSD43.56+1.32+3.1143.5543.5642.7243.94
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD21.63+1.31+6.4521.5821.6420.8821.97
Oceaneering International .USD28.56+1.83+6.8528.5828.6127.5128.66
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD43.53-0.17-0.3943.5343.5443.3944.17
OIL STATES INTL ORDUSD8.42+0.36+4.408.418.428.238.45
Oklo Ord Shs Class AUSD86.78-3.16-3.5186.7186.8486.02100.20
Old Republic International.USD42.83-0.20-0.4642.8342.8442.5143.46
Olin AktieUSD23.70+1.15+5.1023.7023.7223.0023.86
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD44.39-0.65-1.4444.3944.4044.3545.20
Omnicom Group Ord ShsUSD78.35+0.32+0.4178.3278.3578.1979.85
On Holding Ord Shs Class AUSD46.10+1.98+4.4946.0946.1245.3447.04
ON24 Ord Shs--
ON24 Ord ShsUSD8.00+0.01+0.067.998.007.998.05
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD78.72+0.14+0.1778.6778.9678.1579.35
One Liberty Properties Inc.USD21.12-0.21-0.9620.9721.2021.1021.40
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD63.90+0.39+0.6163.8863.9763.5064.44
OneMain Holdings Inc.USD--
ONEOK ORDUSD75.49+1.43+1.9375.4775.4975.1976.31
OppFi Inc.USD9.86-0.04-0.409.849.869.7810.02
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD44.36+0.60+1.3744.3244.3543.5844.95
Oracle Inc.USD171.03-8.89-4.94171.00171.05170.67180.60
ORAGENICS ORDUSD1.01+0.04+4.111.001.030.961.03
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD8.06-0.11-1.298.058.067.968.23
Organon & CompanyUSD9.44-0.02-0.219.449.459.099.62
Orion Office REIT IncUSD2.09+0.01+0.242.072.082.072.12
Orion Office REIT IncUSD--
Orion Ord ShsUSD6.09+0.24+4.106.096.106.006.24
Orla MiningUSD16.5900-0.3000-1.7816.580016.600016.340017.2300
ORMAT TECHNOLOGIES INDEXUSD119.84+2.18+1.85119.81119.96118.27120.92
Oscar Health Ord Shs Class.USD15.21-0.71-4.4915.2015.2114.8016.05
OSHKOSH ORDUSD153.75+4.95+3.33153.65153.85149.21154.19
Osisko Develop CorpUSD3.67-0.03-0.683.663.673.663.82
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD89.10+0.96+1.0989.0689.1288.3489.33
Ouster Inc.USD23.57-0.93-3.8023.5523.6423.5625.85
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD123.78+2.89+2.39123.68123.87121.28124.47
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD13.68+0.28+2.0513.6013.7513.0013.83
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD218.71+1.60+0.73218.70218.91217.62220.31
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD10.72-0.25-2.2810.7210.7310.6611.06
PagSeguro Digital Ord Shs .USD10.45+0.19+1.8010.4410.4510.3110.65
PainReform Ord Shs--
PainReform Ord ShsUSD0.89-0.08-8.600.880.890.870.93
Palatin Technologies Inc.USD17.06+0.25+1.4616.8017.3015.8817.99
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD179.38-4.68-2.54179.33179.44178.78185.08
PAN AMERICAN SILVERUSD57.95-0.67-1.1457.9557.9656.5560.24
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD37.53+0.68+1.8537.5137.6437.5139.47
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD25.29+0.27+1.0625.3125.3424.8625.74
PARK HOTELS RESORTS ORDUSD11.52+0.25+2.1711.5111.5211.3011.68
PARKER HANNIFIN ORDUSD941.47+11.98+1.29940.66941.57930.96942.81
Parsons Corp.USD72.7950+1.5550+2.1872.770072.820071.240072.9700
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD148.98+1.50+1.02148.88149.07148.07150.62
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD28.66+0.25+0.8828.6328.6928.5628.99
Paysafe LtdUSD6.93+0.02+0.296.936.956.877.12
PBF ENERGY CL A ORDUSD31.74+0.95+3.0931.7131.7531.3133.18
Peabody Energy Ord ShsUSD38.15+1.01+2.7238.1338.2037.3538.17
Peabody Energy Ord Shs--
Pedevco Corp.USD0.56+0.01+0.940.550.570.550.57
PEMBINA PIPELINE ORDUSD38.88+0.14+0.3638.8838.8938.8739.41
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.35-0.05-0.489.349.359.329.48
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD13.20-0.14-1.0513.2113.2213.0913.43
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD106.20+1.87+1.79106.09106.23104.65106.60
Perfect Ord Shs Class AUSD1.670-0.005-0.301.6501.6701.6521.690
Performance Food Group Ord.--
Performance Food Group Ord.USD94.48-0.87-0.9194.4794.5394.2296.51
Permian Basin Royalty Unit.USD18.92+0.16+0.8518.7919.0118.8019.34
Permian Resources Corporat.USD14.6850+0.4050+2.8414.680014.690014.540014.9700
Perrigo Ord ShsUSD14.83-0.27-1.7614.8214.8314.8215.19
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.485+0.055+2.262.4802.4902.4102.578
Petrobras - Petroleo Brasi.USD13.54+0.71+5.4913.5313.5413.0013.60
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD12.58+0.53+4.3612.5712.5812.1712.63
Pfizer Inc.USD25.69+0.17+0.6525.6825.6925.3825.78
PG&E Ord ShsUSD15.09-0.17-1.0815.0815.0915.0515.55
Philip Morris Internationa.USD166.23-0.95-0.57166.19166.28163.16167.50
PHILLIPS 66 ORDUSD141.45+2.98+2.15141.53141.69140.59143.77
Phinia Ord ShsUSD69.58+1.95+2.8869.4169.5868.0069.71
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD17.66-0.18-0.9817.6517.6617.6117.98
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD93.02+0.07+0.0893.0393.0692.6394.00
Pinterest Inc.USD24.91-0.48-1.9024.9024.9124.8625.81
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.09+0.10+0.9510.0810.0910.0310.28
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.191.47+4.11+2.19191.18191.65186.14193.24
Planet Fitness Ord Shs Cla.USD96.83-0.21-0.2296.8196.9096.6898.41
Planet Labs PBCUSD25.28-2.72-9.7125.2825.2925.2028.67
PNC FINANCIALSUSD225.00+4.04+1.83224.89225.06221.59227.78
Polaris Inc.USD--
Polaris Inc.USD68.78+0.65+0.9568.7368.8268.4870.03
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.44-0.02-4.300.430.460.440.48
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD50.18+0.44+0.8850.1450.1949.7250.42
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD59.70-0.37-0.6259.6359.7859.5660.78
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD17.38-0.19-1.0817.3717.3917.3017.74
PPG Industries Ord Shs111.27+2.26+2.07111.23111.28109.49111.67
PPL Ord ShsUSD36.81-0.11-0.2836.8036.8136.6237.13
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03-+0.670.030.040.030.03
Primoris Services Ord ShsUSD148.91+1.95+1.32148.57149.09145.26150.03
Procore Technologies Inc.USD63.21-1.23-1.9163.1463.2663.1465.02
PROCTER & GAMBLE ORDUSD145.13-1.87-1.27145.11145.13145.00147.37
PROFOUND MEDICAL ORDUSD7.82-0.07-0.827.757.887.598.00
Progressive Ord ShsUSD201.58-2.34-1.15201.54201.62200.61205.80
ProLogis REIT Ord ShsUSD129.31-1.50-1.15129.24129.36128.86134.52
ProPetro Holding Corp.--
ProPetro Holding Corp.USD10.97+0.60+5.7910.9610.9810.5911.40
PROSHARES ULTPRO SH 20 YR .USD67.77-0.61-0.8967.4167.5867.2968.16
ProShares UltraPro Short S.--
ProShares UltraPro Short S.50.31-0.57-1.1150.2750.2849.1950.75
ProShares UltraShort QQQUSD20.49-0.17-0.8220.4820.4920.0820.67
ProShares UltraShort Russe.27.89-0.26-0.9427.8427.8527.2728.10
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD54.37+1.34+2.5254.2754.4753.5654.57
Provident Financial Servic.USD20.85+0.99+4.9720.8420.8619.9420.89
Prudential Financial 4 125.USD17.66+0.08+0.4617.5417.6917.5517.69
PRUDENTIAL FINANCIAL INCUSD109.57+1.22+1.13109.52109.65108.36110.26
Public Service Enterprise .78.75-0.62-0.7878.7478.7878.3680.09
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD288.60+3.42+1.20288.43288.60283.98290.32
PULTEGROUP ORDUSD128.55+1.74+1.37128.49128.69126.86129.65
Pure Storage Ord Shs Class.USD71.67+1.61+2.2971.5471.7369.1073.16
Puxin American Depositary .USD--
PVH ORDUSD62.05+0.07+0.1162.0262.0961.8763.56
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD64.30+0.44+0.6864.1964.3263.7365.26
QIAGENUSD54.33-1.12-2.0254.3154.3453.7555.61
Qihoo 360 Technology Co. L.76.92+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 ORDUSD467.96+4.47+0.96468.00468.27460.02469.98
QuantumScape Ord Shs Class.USD10.61+0.38+3.6710.6010.6110.4111.38
Qudian American Depository.--
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD185.93-3.03-1.60186.01186.23185.07189.75
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD33.31+0.10+0.3033.3133.3332.9533.34
RALPH LAUREN CL A ORDUSD368.10+7.88+2.19367.87368.23362.48370.95
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD36.31+1.40+4.0136.3036.3135.9037.11
Raymond James Ord ShsUSD170.10+2.27+1.35170.05170.25168.05171.36
Rayonier IncUSD24.4200+0.1300+0.5424.410024.430024.330024.6100
RAYTHEON STK B--
Raytheon Technologies Ord .USD197.14+0.78+0.40197.12197.18195.58198.13
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.30-0.13-5.212.302.312.262.44
Realty Income REIT Ord ShsUSD61.45-0.18-0.2861.4461.4560.9561.86
Reddit Ord Shs Class AUSD209.37-15.99-7.10209.32209.57208.50224.93
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.66-1.00-9.389.669.679.5111.33
Redwood Trust Inc.USD5.65-0.10-1.665.645.655.635.75
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.67+1.04+3.7528.6628.6727.7028.74
Regis Ord ShsUSD24.10+0.37+1.5423.8224.2523.8824.18
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD193.72-0.62-0.32193.49194.02193.71198.97
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
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 INCUSD212.78+2.16+1.03212.78212.92210.41213.38
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD36.10+0.25+0.6836.0736.1235.9336.59
Resmed Ord ShsUSD257.08+3.89+1.54257.09257.19253.00257.59
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD68.21-0.07-0.1068.1968.2268.0669.90
REV Group Ord ShsUSD67.28+0.87+1.3067.2167.2966.4367.80
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD29.77+1.04+3.6229.7129.7728.9630.32
Rexford Industrial Realty .USD39.73+0.14+0.3539.7239.7439.5740.50
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD224.16+4.72+2.15223.77224.44217.51226.39
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.98+0.04+3.830.970.980.961.01
RingCentral Ord Shs Class .USD25.91+0.10+0.3925.9025.9225.8426.40
Rio Tinto PlcUSD88.90+3.22+3.7688.9188.9388.3989.78
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.68+0.11+0.9811.6811.6911.5311.72
RLX Technology American De.USD2.26-0.01-0.442.262.272.262.31
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD28.10+0.88+3.2128.0828.1027.3528.20
Roblox Ord Shs Class AUSD75.68-3.17-4.0175.6775.7075.1278.84
Rocket Companies Ord Shs C.USD21.00-1.06-4.7820.9921.0020.9122.11
Rockwell Automation AktieUSD414.87+10.87+2.69414.84415.22407.36416.51
Rogers Communications Non-.USD36.70+0.17+0.4736.7036.7236.3836.85
Rogers Ord ShsUSD100.39+0.49+0.4999.94100.4499.03101.48
Roivant Sciences Ord Shs--
ROLLINS ORD63.00-0.11-0.1763.0063.0262.6063.53
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD402.01-1.75-0.43401.91402.20399.09406.36
Royal Bank of Canada Ord S.USD167.93+0.49+0.29167.92167.96166.15168.72
ROYAL CARIBBEAN CRUISES OR.USD276.05+6.04+2.24275.89276.20270.77276.85
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.--
Rush Street Interactive Or.USD18.26-0.57-3.0318.2518.2918.0618.94
RXO Ord Shs--
RXO Ord ShsUSD15.35+0.71+4.8215.3315.3614.8315.52
Ryder System Ord Shs--
Ryder System Ord ShsUSD194.19+6.19+3.29193.99194.52187.28194.75
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD29.45+0.66+2.2929.4129.4929.2129.65
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD528.25+9.21+1.77528.04528.37521.17529.75
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD68.15+0.11+0.1667.9368.8468.1569.20
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD5.28+0.12+2.365.285.295.225.33
Safehold Inc.--
Safehold Ord ShsUSD14.87-0.01-0.0714.8814.9014.8615.06
Safety Insurance Group Ord.--
SALESFORCE.COMUSD220.10+0.03+0.01220.05220.17218.96222.60
Sally Beauty Aktie USD16.20+0.15+0.9316.1916.2016.0317.92
Samsara Ord Shs Class AUSD31.46-0.53-1.6631.4631.4731.2532.36
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD15.18+0.37+2.5015.1815.2015.0615.50
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD45.86+0.12+0.2645.8545.8645.7646.05
SAP ADR Representing 1 Ord.USD222.60-4.32-1.90222.49222.62221.72225.41
Saratoga Investment Ord Sh.USD23.23+0.13+0.5623.0023.2323.1323.46
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.22-0.09-1.356.216.226.176.32
Savers Value Village Ord S.USD10.4000+0.1000+0.9710.390010.410010.230010.4650
SCHLUMBERGER ORDUSD48.20+1.75+3.7748.2048.2147.0048.50
Schneider National Inc.USD30.03+1.24+4.2930.0130.0429.0130.07
Schweitzer Mauduit Interna.USD12.33+0.16+1.2712.3212.3412.1312.54
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD107.91-0.33-0.30107.91108.11107.59109.24
Science Applications Inter.--
Scorpio Tankers Inc.USD58.11+0.05+0.0858.0858.1157.4558.74
Scotts Miracle Gro Ord ShsUSD63.89+1.09+1.7363.8263.9663.0364.41
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD120.05-1.18-0.97120.01120.08119.59122.80
Seabridge Gold Inc--
Seabridge Gold IncUSD33.29+0.26+0.7933.2033.3132.7334.64
Seadrill 2021 Ltd Register.USD37.25+2.22+6.3437.2237.2935.8037.86
Sealed Air Ord Shs41.78+0.07+0.1641.7741.7841.7041.78
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD40.79+1.23+3.1140.7640.7839.9741.70
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD2.16-0.01-0.462.152.162.142.45
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD12.09+0.38+3.2512.0912.1111.9312.38
SelectQuote Ord ShsUSD1.54-0.02-0.971.531.541.521.62
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD86.28-2.15-2.4386.2586.2983.9388.96
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.91-0.02-0.1311.9011.9111.9011.91
Senseonics Holdings Ord Sh.USD7.10+0.02+0.217.057.157.077.70
SENTINELONE CL A ORDUSD13.51-0.07-0.4813.5013.5113.4614.11
SEQUANS COMMUNICATIONS S A.USD5.21-0.08-1.425.055.235.135.50
Seritage Growth PropertiesUSD3.74+0.08+2.193.743.763.663.82
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD81.85-0.50-0.6181.8081.9080.8082.86
SERVICENOW ORDUSD124.15-1.26-1.00124.12124.17123.78128.01
SFL ORDUSD8.41+0.15+1.828.408.418.288.43
SHAKE SHACK CL A ORDUSD94.18-2.99-3.0794.1394.2393.2796.76
SharkNinja Ord ShsUSD123.4+0.6+0.47123.2123.4122.7124.5
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD73.63+0.52+0.7173.6273.6373.3774.34
Shell Plc ADR--
Sherwin-Williams AktieUSD351.59+4.63+1.34351.49351.70348.75353.98
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD63.21+1.17+1.8963.1763.2563.0065.09
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD56.89+1.25+2.2556.6956.8955.7857.04
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD138.96-5.55-3.84138.91139.00137.69146.10
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD17.59+0.31+1.7917.5917.6017.0717.68
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD93.85+0.41+0.4493.7593.9593.6996.89
Silgan Holdings Inc.USD42.40+0.35+0.8342.3842.4441.9942.75
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD12.17-0.08-0.6112.1612.1711.9112.57
SilverCrest Metals Inc.USD103.52+0.13+0.13103.51103.58101.75106.19
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD13.88-0.18-1.2813.8814.0413.6214.39
SIMON PROPERTY GROUPUSD185.01+0.69+0.37184.90185.13184.56186.09
SiteOne Landscape Supply I.USD146.25+3.58+2.51146.20146.45142.60146.94
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.13+0.89+5.4817.1217.1316.4517.25
Sixth St SpecialtyUSD22.36+0.28+1.2722.3322.3622.1522.52
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.16-0.06-1.424.154.184.134.35
Skyline Champion Ord ShsUSD95.21+1.04+1.1095.0795.3394.2496.14
SL GREEN RLTY REIT ORDUSD46.80-0.27-0.5646.7746.8246.7947.68
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD18.63+0.40+2.1818.6318.6418.3719.34
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD41.41+0.46+1.1241.4041.4241.1142.05
SNAP ON ORD SHS USD368.76+4.18+1.15368.47369.02366.99371.34
SnapchatUSD7.40+0.05+0.617.397.407.357.55
Snowflake Ord Shs Class AUSD205.26-0.95-0.46205.16205.34205.05210.37
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.27+0.04+0.3910.2710.2910.2710.27
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD81.14+0.99+1.2381.0881.1281.0082.99
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD79.90+0.94+1.1979.8279.9179.1380.01
Sonoco Products Ord ShsUSD48.03+0.33+0.6948.0248.0447.6548.15
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.26-0.04-1.213.263.383.263.31
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD23.55-0.18-0.7423.5423.5523.3623.71
SOS Ltd - ADRUSD1.58-0.08-4.821.571.651.581.65
SOUTHERN COPPER ORDUSD183.57-2.68-1.44183.41183.74181.88191.07
SOUTHERN ORDUSD88.41-0.41-0.4688.4088.4288.1389.53
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD42.75+0.37+0.8642.7342.7542.3543.47
Southwest Gas Holdings Ord.USD84.21-0.61-0.7284.1884.3583.6285.98
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD10.86-0.95-8.0410.8210.8710.6612.82
Spire Ord Shs--
Spire Ord ShsUSD83.98+0.39+0.4683.9084.0082.7484.44
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.66-0.10-13.380.650.670.650.79
Spotify Technology Ord ShsUSD498.53-12.81-2.50498.30498.75495.82512.31
Sprinklr Ord Shs Class AUSD6.59-0.03-0.386.586.596.556.69
Sprott Physical Platinum &.USD20.42+0.28+1.3920.3620.4319.9620.68
Sprott Physical Silver Tru.USD30.67-0.29-0.9430.6830.6930.2331.16
Spruce Power Holding Ord S.USD5.93-0.07-1.175.936.075.896.75
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.80-0.31-0.4863.7463.9163.4664.71
STAG Industrial REIT Ord S.USD37.17-0.22-0.5937.1637.1837.0937.98
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.84-0.04-0.824.844.854.815.05
Standard Motor Products Or.--
Standard Motor Products Or.USD39.39+0.97+2.5239.3539.4738.6139.55
STANLEY BLACK AND DECKER O.USD82.56+1.82+2.2582.5182.6081.6183.05
Star Group LP--
Star Group LPUSD12.40+0.05+0.4012.3512.4912.3912.47
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.31+0.09+0.4918.3018.3118.1418.37
Starwood Property Trust RE.--
STATE STREET STOCKUSD127.49+2.18+1.74127.46127.51126.17129.86
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD9.71+0.35+3.749.709.719.509.80
Stellus Capital Investment.USD12.99+0.10+0.7812.9113.1712.9513.14
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD17.84-2.00-10.0817.6818.0117.2620.99
Stepan Ord ShsUSD52.42+1.32+2.5852.2752.5851.3652.62
Stepan Ord Shs--
STERIS Ord Shs261.38+3.39+1.31261.23261.70258.62261.98
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD28.04+0.92+3.3728.0328.0427.6528.44
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD70.30+0.90+1.3070.2570.3268.9270.84
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD361.10+1.49+0.41360.95361.17360.08365.30
STURM RUGER ORDUSD37.47-0.14-0.3837.4837.5537.1838.17
Summit Hotel Properties In.--
Summit Hotel Properties In.USD4.85+0.28+6.024.844.854.624.86
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD62.57+0.14+0.2262.5562.5962.2662.91
SUNCOR ENERGY ORDUSD50.34+0.99+2.0150.3350.3449.7950.70
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD56.95-0.89-1.5456.8357.0856.8658.86
Super Group Ord ShsUSD9.81+0.14+1.459.819.829.7010.40
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.98-0.01-0.146.976.986.777.01
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD50.81+0.67+1.3350.7250.8850.0251.41
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD76.73+0.21+0.2776.7076.7276.5277.35
T1 Energy Ord ShsUSD7.2050-1.0750-12.987.20007.21007.01008.7700
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD327.62+0.46+0.14327.53327.68325.68333.64
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD16.02-0.13-0.8116.0116.0215.7816.09
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD10.71-0.01-0.0910.7010.7210.6411.04
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.48+0.37+3.2911.4811.4911.3411.77
TANGER FACTORY REITUSD32.99-0.40-1.1832.9833.0032.9733.70
Tanzanian Gold Ord Shs--
Tapestry Inc.USD131.22+2.06+1.59131.11131.22130.01133.01
Targa Resources Ord ShsUSD189.08+4.01+2.17188.92189.17187.37192.49
Targa Resources Ord Shs--
TARGET ORDUSD105.38-3.96-3.62105.35105.40104.89110.20
Taseko Mines Ord ShsUSD7.07-0.08-1.157.067.077.057.36
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD53.87-0.41-0.7653.8553.8753.7954.98
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD229.74-3.53-1.51229.68230.04223.76238.34
Team Inc.USD13.76+0.17+1.2513.5514.3113.6813.87
TechnipFMCUSD53.78+1.58+3.0353.7953.8052.7954.03
TECK RESOURCES CL B ORDUSD53.37+3.16+6.2953.3653.3852.5654.00
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD52.52+0.63+1.2152.3852.6651.7053.16
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD61.69+0.84+1.3861.6861.7860.7362.39
Tekla Healthcare Investors.USD19.22+0.28+1.4518.9919.2419.0419.25
Teladoc Health Inc.USD6.17+0.10+1.576.166.176.116.32
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD11.28+0.18+1.6211.2511.3010.9911.31
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD616.76+50.53+8.92616.31616.84592.12627.60
TELEFLEX ORDUSD101.59+1.25+1.25101.50101.63101.01103.02
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD21.52-0.15-0.6921.5121.5321.2321.60
Telephone and Data Systems.USD43.99+0.70+1.6243.9643.9843.4544.16
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.38+0.07+0.4913.3713.3813.3113.45

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS
Péntek Ádám  2026. január 20.
Harmadával csökkent az árfolyam – olcsó lett a Netflix?
Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

PODCAST

A tej és a sertés felvásárlási ára sokat esett tavaly év végén. 2026-ban a világpiaci...

2026. január 21.
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

ELEMZÉS

Ha tippeket kellene adnom, akkor az idei év a réz, a lítium és az amerikai földgáz jó...

2026. január 16.
ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

VIDEÓ

2026 hatalmas év lehet az IPO‑piacon, izgalmas tech óriások készülnek tőzsdére lépni....

2026. január 16.
Két tűz között az EU napraforgó piaca

Két tűz között az EU napraforgó piaca

AGRÁR SAROK

Miközben azt sem tudjuk, hová növeljük már a hazai napraforgóterületet, Ukrajna mellett egy új kihívó lép az EU importpiacára, Argentína. A magyar...

2026. január 19.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF384.77+0.11HUF
USDHUF328.95+0.20HUF
OTP38 010+0.37HUF
MOL3 598+0.17HUF
MTELEKOM1900-1.45HUF
RICHTER10 150-0.98HUF
ERSTE BANK AG104.40+0.68EUR
BUX121 308.37+0.02HUF
DAX24 560.98-0.58EUR

TermékUtolsó árVált.%Deviza 
BUX121 308.37+0.02HUF
DAX24 560.98-0.58EUR
ATX5 410.16+0.73EUR

TermékUtolsó árVált.%Deviza 
OTP38 010+0.37HUF
MOL3 598+0.17HUF
RICHTER10 150-0.98HUF
MTELEKOM1900-1.45HUF
PANNERGY2060+3.00HUF
DUNAHOUSE1450-2.03HUF

TermékUtolsó árVált.%Deviza 
EURHUF384.77+0.11HUF
CHFHUF414.25-0.25HUF
USDHUF328.95+0.20HUF
EURUSD1.1696-0.25USD
EURCHF0.9285+0.26CHF
EURGBP0.8716-0.13GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBL104651+75.00
EBHENHUBL103699+61.06
EBEURBUNDL49850+21.60HUF
EBHENHUBS89241-51.80
EBHENHUBS88402-38.72
EBHENHUBS87548-36.57HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.627.80+0.11EUR
ISHARES CORE MSCI WORLD UC.112.25+0.05EUR
Vanguard FTSE All-World UC.147.00+0.23EUR
BTCetc Bitcoin Exchange Tr.67.85-1.33EUR
iShares NASDAQ 100 UCITS E.1 237.20+0.13EUR

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

Újabb kétszámjegyű növekedés

Az Egyesült Államokban 14,1%-kal nőtt múlt héten a jelzáloghitel-kérelmek száma az azt megelőző héten mért 28,5%-os...

2026. január 21.

A J&J a gyógyszerárak csökkentése ellenére optimista

A Johnson & Johnson a várakozásoknak többnyire megfelelő negyedik...

2026. január 21.

A hitelkeret csökkentésével járhat Trump javaslata

Jamie Dimon, a JPMorgan vezérigazgatója a davosi WEF konferencián elmondta,...

2026. január 21.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Milyen háborútól félünk?

A Marketwatch szerint a tegnapi esést követően meg kell venni a piacokat, hiszen amikor geopolitikai feszültség volt az elmúlt 25 évben, akkor a T napot követő 22. napon az...

2026. január 21.
A foglalkoztatottak száma és a bérek dinamikája

A foglalkoztatottak száma és a bérek dinamikája

SZTORI

Az előttünk álló héten itthon munkapiaci adatok tarthatnak...

2026. január 19.
Rekord értékesítéssel zárta 2025-öt az AutoWallis

Rekord értékesítéssel zárta 2025-öt az AutoWallis

VÁLLALATELEMZÉS

A negyedik negyedévben nagyon megugrott az AutoWallis...

2026. január 15.

Chart

EURHUF: Kiélezett küzdelem

CHART

Különösen a 20 napos mozgóátlaggal mozdult együtt az árfolyam az utóbbi napokban. Az RSI 50-es...

2026. január 21.

USDHUF: Letört

CHART

A 333,5-ös ellenállás érintése nélkül fordult az USDHUF menetiránya, a héten gyors...

2026. január 21.

EURUSD: Érkezhet a fordulat

CHART

A 200 napos mozgóátlag közel egy év után utolérte az euró-dollár árfolyamát,...

2026. január 21.

Arany: Nem érdekli a túlvettség

CHART

Donald Trump külpolitikája tökéletes táptalajnak bizonyult 2026-ban is az arany...

2026. január 21.

USDJPY: Hangolódás a japán választásokra

CHART

A jen gyenge szereplése kissé enyhült, amit a dollár gyengülése segített. A technikai kép...

2026. január 21.

OTP: Túlvettség a csúcson

CHART

A technikai túlvettség ellenére újabb csúcsra emelkedett az OTP. A mostani globális...

2026. január 19.

Elemzés

Növekedés előtt állhat az SAP

Növekedés előtt állhat az SAP

ELEMZÉS

Európában sajnos kevés az igazán nagy technológiai...

2026. január 15.
Kezdődik a gyorsjelentési szezon, folytatódhat az IT szektor tündöklése

Kezdődik a gyorsjelentési szezon, folytatódhat az IT szektor tündöklése

ELEMZÉS

Itt az új negyedéves jelentési szezon az Egyesült...

2026. január 12.
Újabb erős év várhat az európai bankokra, érdemes még beszállni?

Újabb erős év várhat az európai bankokra, érdemes még beszállni?

ELEMZÉS

Van még mit bepótolni. Az európai bankok szektorindexe még mindig jelentősen, mintegy...

2026. január 8.

Podcast

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

PODCAST

A tavaly év végi amerikai kormányzati leállás és a FED apró lépésekkel folytatódó...

2026. január 15.
Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.
Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

PODCAST

Az elmúlt hetekben jelentősen emelkedett az amerikai földgáz ára az Észak-Amerikát érintő...

2025. december 10.

Sztori

Kellemetlen szerkezetben ért véget 2025

Kellemetlen szerkezetben ért véget 2025

SZTORI

Ma reggel a decemberi inflációs adatok érkeztek. A KSH...

2026. január 13.
Headline magyar infláció

Headline magyar infláció

SZTORI

Az előttünk álló héten a hazai inflációs adatra...

2026. január 12.
Erőtlen novemberi folytatás

Erőtlen novemberi folytatás

SZTORI

Ma reggel az novemberi ipari termelési adatokat publikálta a KSH. 2025...

2026. január 12.

Agrár sarok

"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

E kijelentés Robert F. Kennedy Jr. egészségügyi miniszter tette a minap, amikor bemutatták az új táplálkozási irányelveket az Egyesült Államokban....

2026. január 12.
Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.
Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.

Videó

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

VIDEÓ

Az Erste Alapkezelőtől Minarik Gáborral és Vincze Ádámmal beszéltük át, hogyan változhat a...

2026. január 8.
KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

VIDEÓ

Az Erste Alapkezelőtől Vincze Ádám portfólió menedzserrel és Bebesy Dániel kötvényportfólió...

2025. december 29.
Mit üzen a FED? - Gyorselemzés befektetőknek

Mit üzen a FED? - Gyorselemzés befektetőknek

VIDEÓ

Az FED friss kamatdöntésének részleteit elemeztük Péntek Ádám és Rábai Ákos elemzőinkkel.

2025. december 12.

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