Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.44 | -0.21 | -5.63 | 3.41 | 3.47 | 3.40 | 3.57 | |
| 3M Co. | USD | 180.94 | +0.73 | +0.41 | 179.50 | 181.50 | 179.01 | 181.66 | |
| A K A BRANDS HOLDING ORD | USD | 10.40 | -0.11 | -1.05 | 7.55 | 13.24 | 10.26 | 10.88 | |
| A.O. Smith Aktie | USD | 60.82 | -0.58 | -0.94 | 60.86 | 64.60 | 60.56 | 61.69 | |
| A10 Networks Inc. | USD | 26.59 | -0.77 | -2.80 | 25.48 | 27.13 | 26.45 | 27.35 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 112.69 | +2.32 | +2.10 | 111.75 | 113.00 | 111.75 | 113.63 | |
| ABBVIE ORD | USD | 258.94 | +8.61 | +3.44 | 256.00 | 260.16 | 252.41 | 259.18 | |
| ABERCROMBIE AND FITCH CL A. | USD | 103.41 | -1.75 | -1.66 | 103.03 | 103.70 | 100.43 | 107.29 | |
| Abundia Global Impact Grou. | USD | 0.900 | -0.027 | -2.96 | 0.880 | 0.950 | 0.887 | 0.920 | |
| ACCENTURE CL A ORD | USD | 172.96 | +2.98 | +1.75 | 172.42 | 175.00 | 170.43 | 176.93 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.08 | +0.03 | +2.86 | 0.93 | 1.15 | 1.03 | 1.12 | |
| ADC Therapeutics Ord Shs | USD | 1.04 | -0.07 | -5.91 | 1.00 | 1.09 | 1.03 | 1.08 | |
| ADECOAGRO ORD | USD | 9.83 | +0.57 | +6.10 | 9.54 | 10.00 | 9.26 | 9.84 | |
| ADI Global Distribution Or. | USD | 20.5200 | -0.9100 | -4.25 | 20.0700 | 20.9000 | 20.2100 | 21.6666 | |
| Adient Plc | USD | 19.4800 | -0.6200 | -3.08 | 18.0000 | 21.3200 | 19.2300 | 20.2900 | |
| ADT Ord Shs | USD | 7.23 | +0.05 | +0.63 | 6.57 | 7.56 | 7.21 | 7.28 | |
| Advance Auto Parts Aktie | USD | 56.99 | +0.27 | +0.47 | 56.30 | 59.28 | 56.60 | 59.28 | |
| ADVANSIX ORD | USD | 16.55 | +0.03 | +0.15 | 16.00 | 16.90 | 16.43 | 16.85 | |
| Aegon ADR | USD | 9.42 | -0.03 | -0.26 | 9.40 | 9.50 | 9.41 | 9.53 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.75 | -0.01 | -0.07 | 14.68 | 14.76 | 14.74 | 14.79 | |
| Aeva Technologies Ord Shs | USD | 21.03 | -2.72 | -11.45 | 21.07 | 21.13 | 20.71 | 23.12 | |
| AEVEX Ord Shs Class A | USD | 19.91 | -0.31 | -1.53 | 19.50 | 20.42 | 19.30 | 21.15 | |
| AFLAC ORD | USD | 121.72 | +0.74 | +0.61 | 114.61 | 123.00 | 121.53 | 122.79 | |
| AG Mortgage Investment Tru. | USD | 6.66 | -0.10 | -1.41 | 6.62 | 7.33 | 6.63 | 6.78 | |
| AGCO ORD | USD | 98.47 | -1.28 | -1.28 | 98.45 | 106.68 | 98.33 | 101.39 | |
| AgEagle Aerial Systems Inc. | USD | 0.85 | -0.07 | -7.49 | 0.85 | 0.88 | 0.85 | 0.94 | |
| AGILENT TECHNOLOGIES ORD | USD | 148.44 | -0.01 | -0.01 | 145.47 | 155.00 | 147.74 | 149.77 | |
| agilon health Ord Shs | USD | 95.38 | -1.48 | -1.53 | 93.49 | 97.29 | 94.90 | 99.90 | |
| Agnico Eagle Mines Limited | USD | 186.91 | -1.87 | -0.99 | 186.50 | 188.00 | 184.62 | 189.69 | |
| Agree Realty REIT Ord Shs | USD | 74.21 | -0.33 | -0.44 | 73.89 | 81.01 | 74.16 | 75.31 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 303.31 | +2.45 | +0.81 | 297.32 | 315.00 | 302.25 | 304.98 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 159.10 | -2.77 | -1.71 | 156.06 | 162.40 | 158.80 | 164.87 | |
| Alamos Gold Ord Shs Class . | USD | 32.90 | -1.09 | -3.21 | 32.38 | 35.71 | 32.84 | 33.68 | |
| ALASKA AIR GROUP ORD | USD | 42.41 | -1.63 | -3.70 | 42.28 | 43.20 | 42.27 | 43.61 | |
| Albany International Ord S. | USD | 62.72 | -1.16 | -1.82 | 61.50 | 63.94 | 62.58 | 64.31 | |
| ALBEMARLE ORD | USD | 132.73 | -1.26 | -0.94 | 131.50 | 132.71 | 129.85 | 132.93 | |
| Albertsons Companies Inc | USD | 12.20 | +0.01 | +0.04 | 12.07 | 12.43 | 12.19 | 12.52 | |
| Alcoa Ord Shs | USD | 50.03 | -1.69 | -3.26 | 49.70 | 50.60 | 48.88 | 51.00 | |
| ALCON AG | USD | 73.56 | +1.07 | +1.47 | 72.40 | 74.98 | 73.50 | 74.40 | |
| Alexandria Real Estate Equ. | USD | 45.84 | -1.10 | -2.34 | 45.71 | 47.14 | 45.78 | 47.19 | |
| Algonquin Power Utilities . | USD | 5.80 | -0.04 | -0.60 | 5.77 | 6.08 | 5.79 | 5.88 | |
| Alibaba Group Holding Ltd. | USD | 128.20 | +3.49 | +2.80 | 128.04 | 128.15 | 126.34 | 128.79 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 226.38 | -5.40 | -2.33 | 222.66 | 230.88 | 224.35 | 230.62 | |
| Allegion Ord Shs | USD | 159.89 | -2.22 | -1.37 | 156.63 | 162.99 | 159.82 | 163.23 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 21.02 | -1.36 | -6.06 | 18.93 | 21.40 | 20.82 | 22.27 | |
| Allison Transmission Holdi. | USD | 125.44 | -1.68 | -1.32 | 122.94 | 127.93 | 124.30 | 127.00 | |
| Allstate Corp. | USD | 261.19 | +3.09 | +1.20 | 261.16 | 264.04 | 260.81 | 264.49 | |
| ALLY FINANCIAL ORD | USD | 43.64 | +0.03 | +0.07 | 43.17 | 44.18 | 43.51 | 43.97 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 169.49 | +0.48 | +0.28 | 133.98 | 198.64 | 165.67 | 171.00 | |
| ALPHA PRO TECH ORD | USD | 5.40 | +0.04 | +0.75 | 4.58 | 6.18 | 5.33 | 5.49 | |
| Alpine Income Property Tru. | USD | 19.61 | +0.02 | +0.10 | 19.50 | 21.27 | 19.52 | 19.74 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 34.13 | +0.53 | +1.58 | 33.62 | 34.21 | 33.08 | 34.54 | |
| Altria Group Inc. | USD | 65.20 | +1.24 | +1.93 | 65.10 | 65.50 | 64.62 | 65.45 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 1.13 | +0.06 | +5.14 | 1.01 | 1.22 | 0.96 | 1.13 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 2.78 | -0.01 | -0.18 | 2.76 | 2.80 | 2.77 | 2.82 | |
| Ambow Education American D. | USD | 2.05 | -0.02 | -0.97 | 1.78 | 2.33 | 2.02 | 2.13 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.38 | -0.06 | -2.46 | 2.36 | 2.39 | 2.32 | 2.43 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 45.86 | +0.33 | +0.71 | 45.75 | 46.41 | 45.69 | 46.34 | |
| Amentum Holdings Ord Shs | USD | 20.95 | +0.52 | +2.55 | 20.50 | 21.00 | 20.09 | 20.97 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.67 | +0.20 | +0.18 | 109.64 | 113.53 | 109.38 | 110.94 | |
| Ameresco | USD | 25.49 | -3.01 | -10.56 | 23.32 | 31.41 | 25.43 | 26.97 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 23.63 | -0.06 | -0.23 | 23.20 | 24.29 | 23.58 | 24.17 | |
| American Assets Trust REIT. | USD | 22.61 | -0.04 | -0.18 | 22.15 | 23.05 | 22.56 | 22.77 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.36 | +0.01 | +0.03 | 16.06 | 16.65 | 16.25 | 16.67 | |
| AMERICAN ELECTRIC POWER OR. | USD | 126.35 | -0.18 | -0.14 | 126.44 | 127.58 | 126.15 | 128.62 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 338.48 | +2.27 | +0.68 | 336.00 | 338.52 | 335.22 | 339.41 | |
| AMERICAN FINANCIAL GROUP O. | USD | 145.63 | -0.97 | -0.66 | 142.68 | 159.02 | 145.05 | 148.71 | |
| American Homes 4 Rent REIT. | USD | 33.69 | +0.06 | +0.16 | 30.65 | 34.34 | 33.67 | 34.14 | |
| American International Gro. | USD | 76.12 | +0.31 | +0.41 | 75.75 | 76.86 | 76.09 | 77.21 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 88.90 | +1.03 | +1.17 | 87.13 | 90.67 | 88.39 | 89.87 | |
| AMERICAN TOWER CORP. | USD | 172.34 | +0.11 | +0.06 | 171.30 | 175.50 | 172.25 | 175.33 | |
| AMERICAN WATER WORKS ORD | USD | 136.22 | +1.87 | +1.39 | 135.19 | 137.85 | 135.36 | 137.75 | |
| American Well Corp. | USD | 12.19 | -0.15 | -1.22 | 11.60 | 12.30 | 11.99 | 12.44 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.94 | -0.23 | -4.36 | 4.93 | 4.98 | 4.90 | 5.15 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 562.43 | +0.80 | +0.14 | 543.94 | 573.08 | 560.01 | 568.70 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 159.60 | -11.28 | -6.60 | 160.00 | 160.49 | 158.10 | 166.38 | |
| Amprius Technologies Ord S. | USD | 10.71 | -0.87 | -7.51 | 10.68 | 10.90 | 10.66 | 11.36 | |
| AMTD Digital 5 American De. | USD | 1.66 | -0.05 | -2.92 | 1.57 | 1.70 | 1.65 | 1.72 | |
| ANGLOGOLD ORD | USD | 97.92 | -1.68 | -1.69 | 97.75 | 100.00 | 96.78 | 99.85 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 77.44 | +0.24 | +0.31 | 75.88 | 84.66 | 77.25 | 78.15 | |
| Annaly Capital Management . | USD | 23.40 | +0.03 | +0.13 | 23.36 | 23.44 | 23.28 | 23.45 | |
| Annovis Bio Ord Shs | USD | 1.80 | +0.06 | +3.45 | 1.70 | 1.95 | 1.74 | 1.82 | |
| Antero Midstream Ord Shs | USD | 22.70 | +0.55 | +2.46 | 20.58 | 23.00 | 22.49 | 22.78 | |
| Antero Resources Aktie | USD | 37.04 | +0.64 | +1.76 | 36.40 | 37.05 | 36.64 | 37.32 | |
| Aon Ord Shs Class A | USD | 343.20 | -4.02 | -1.16 | 340.00 | 347.61 | 343.03 | 350.13 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.62 | +0.01 | +0.19 | 2.59 | 2.65 | 2.62 | 2.65 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.85 | +0.02 | +0.22 | 6.50 | 7.00 | 6.79 | 6.88 | |
| Apollo Global Management O. | USD | 133.84 | -0.70 | -0.52 | 133.86 | 136.50 | 131.47 | 134.61 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.10 | +0.19 | +1.19 | 15.81 | 16.18 | 15.85 | 16.12 | |
| Applied Industrial Technol. | USD | 354.4 | -4.4 | -1.23 | 347.3 | 389.5 | 352.7 | 358.0 | |
| AptarGroup Ord Shs | USD | 131.7200 | -0.0200 | -0.02 | 129.1000 | 134.3400 | 131.2200 | 133.4650 | |
| Aptiv Ord Shs | USD | 48.61 | -1.43 | -2.86 | 48.30 | 49.33 | 48.56 | 50.51 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 4.91 | -0.10 | -1.90 | 4.88 | 4.93 | 4.90 | 5.03 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 72.02 | -1.78 | -2.41 | 70.60 | 73.40 | 71.21 | 73.08 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.32 | -0.08 | -1.17 | 6.25 | 6.28 | 6.13 | 6.42 | |
| Archer Daniels Midland Akt. | USD | 82.47 | +1.18 | +1.45 | 81.35 | 83.76 | 81.01 | 83.27 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 29.52 | -0.05 | -0.15 | 28.92 | 30.09 | 28.94 | 29.86 | |
| Ares Commercial Real Estat. | USD | 4.64 | +0.02 | +0.43 | 4.15 | 4.74 | 4.56 | 4.66 | |
| ARGAN ORD | USD | 552.77 | -36.50 | -6.19 | 542.00 | 563.81 | 549.29 | 575.49 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 17.57 | -0.55 | -3.04 | 16.85 | 18.34 | 17.35 | 17.96 | |
| ARISTA NETWORKS INC. | USD | 193.09 | -8.71 | -4.32 | 193.18 | 195.20 | 189.67 | 197.99 | |
| Arlo Technologies Ord Shs | USD | 13.39 | -0.33 | -2.37 | 12.86 | 14.02 | 13.36 | 13.82 | |
| ARMOUR Residential REIT Or. | USD | 16.39 | -0.08 | -0.46 | 16.35 | 16.43 | 16.32 | 16.50 | |
| ARROW ELECTRONICS ORD SHS | USD | 213.43 | -6.93 | -3.14 | 209.35 | 237.50 | 207.52 | 216.49 | |
| ARTHUR J GALLAGHER ORD | USD | 248.39 | +0.42 | +0.17 | 245.45 | 253.28 | 248.05 | 255.28 | |
| Artisan Partners Asset Man. | USD | 41.70 | +0.22 | +0.53 | 40.84 | 45.59 | 41.07 | 41.97 | |
| Asana Inc | USD | 9.18 | +0.35 | +3.96 | 9.05 | 9.18 | 8.87 | 9.29 | |
| ASE Industrial Holdings Co. | USD | 36.40 | -3.51 | -8.79 | 36.00 | 36.56 | 35.88 | 37.18 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.25 | +0.04 | +1.25 | 3.22 | 3.25 | 3.22 | 3.27 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.59 | -0.23 | -3.95 | 5.46 | 5.64 | 5.46 | 5.71 | |
| ASSURANT ORD | USD | 280.14 | -0.97 | -0.35 | 279.50 | 283.11 | 279.90 | 288.14 | |
| ASTRAZENECA | USD | 160.17 | +3.28 | +2.09 | 159.00 | 160.95 | 158.98 | 160.64 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 24.91 | +0.23 | +0.93 | 24.90 | 25.17 | 24.90 | 25.23 | |
| Atento Ord Shs | USD | 23.24 | +0.53 | +2.33 | 22.79 | 25.00 | 20.96 | 23.75 | |
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 93.45 | +0.07 | +0.08 | 92.93 | 93.58 | 93.32 | 93.59 | |
| Atlas Crest Investment Ord. | USD | 9.51 | +0.06 | +0.63 | 8.60 | 11.88 | 9.51 | 9.64 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 170.49 | +0.59 | +0.34 | 169.20 | 171.89 | 170.32 | 172.73 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 21.99 | -0.51 | -2.25 | 21.97 | 22.20 | 21.18 | 22.01 | |
| AUTOZONE ORD | USD | 3 075.91 | +56.61 | +1.87 | 3 073.21 | 3 131.00 | 3 021.09 | 3 127.10 | |
| AVALONBAY COMMUNITIES REIT | USD | 184.09 | +0.18 | +0.10 | 180.27 | 186.24 | |||
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 13.36 | -0.14 | -1.04 | 12.02 | 14.79 | 13.33 | 13.72 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 177.67 | +1.05 | +0.59 | 174.16 | 180.00 | 176.29 | 179.77 | |
| Avient Ord Shs | USD | 43.47 | -1.92 | -4.23 | 42.59 | 44.32 | 43.43 | 45.20 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.82 | -0.39 | -5.35 | 6.59 | 6.80 | 6.75 | 7.20 | |
| Avista Ord Shs | USD | 38.44 | -0.10 | -0.25 | 38.05 | 42.26 | 38.32 | 38.94 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 2.96 | -0.09 | -2.95 | 2.91 | 3.31 | 2.95 | 3.26 | |
| Axalta Coating Systems Ord. | USD | 35.42 | -0.69 | -1.91 | 32.44 | 36.17 | 35.26 | 36.09 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 97.63 | -1.69 | -1.70 | 95.76 | 99.56 | 97.56 | 100.60 | |
| Azul SA | USD | 7.56 | -0.43 | -5.33 | 7.53 | 7.78 | 7.32 | 7.98 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.46 | +0.01 | +0.14 | 3.40 | 3.59 | 3.44 | 3.50 | |
| B2GOLD ORD | USD | 4.98 | -0.23 | -4.33 | 4.96 | 5.00 | 4.97 | 5.14 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 125.6 | -3.1 | -2.44 | 125.3 | 144.4 | 125.0 | 127.9 | |
| Baker Hughes Co. | USD | 64.44 | -0.46 | -0.71 | 64.00 | 64.68 | 64.16 | 65.20 | |
| Bakkt Holdings Inc | USD | 6.93 | -0.19 | -2.67 | 6.92 | 7.10 | 6.88 | 7.32 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.30 | -0.40 | -2.01 | 19.11 | 19.49 | 19.27 | 19.72 | |
| Banco BBVA Argentina ADR | USD | 14.75 | -0.51 | -3.34 | 13.49 | 16.64 | 14.55 | 15.13 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 28.77 | -0.03 | -0.10 | 28.21 | 28.94 | 28.72 | 29.11 | |
| Banco Bradesco | USD | 3.04 | -0.05 | -1.62 | 3.03 | 3.09 | 3.04 | 3.11 | |
| Banco Macro ADR Representi. | USD | 76.00 | -2.84 | -3.60 | 76.50 | 77.56 | 74.89 | 79.25 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.60 | -0.11 | -1.93 | 5.60 | 5.69 | 5.59 | 5.74 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.26 | -0.33 | -2.26 | 14.31 | 14.60 | 14.21 | 14.60 | |
| Bank Amer DS Repstg 1 1000. | USD | 15.99 | -0.07 | -0.44 | 13.70 | 17.53 | 15.90 | 16.09 | |
| Bank of America | USD | 64.26 | +0.37 | +0.58 | 64.11 | 64.23 | 63.57 | 64.40 | |
| Bank of Hawaii Ord Shs | USD | 79.09 | -0.74 | -0.93 | 71.98 | 80.65 | 79.01 | 80.72 | |
| BANK OF MONTREAL ORD | USD | 182.66 | -2.62 | -1.41 | 181.34 | 184.40 | 181.45 | 185.82 | |
| Bank of Nova Scotia | USD | 90.12 | -1.23 | -1.35 | 89.40 | 91.97 | 89.50 | 91.32 | |
| Bank of NT Butterfield & S. | USD | 61.47 | -1.49 | -2.37 | 60.31 | 62.71 | 61.43 | 63.35 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.37 | -0.44 | -1.56 | 27.25 | 28.06 | 27.26 | 27.60 | |
| BARK Ord Shs | USD | 10.08 | -0.22 | -2.14 | 10.07 | 10.70 | 10.03 | 10.47 | |
| BARRICK GOLD ORD | USD | 41.82 | -3.57 | -7.87 | 42.21 | 44.80 | 41.78 | 44.86 | |
| BARRICK GOLD ORD | USD | 9.02 | -0.11 | -1.15 | 8.90 | 9.52 | 9.01 | 9.27 | |
| BARRICK MINING ORD | USD | 42.08 | -0.44 | -1.03 | 41.96 | 42.12 | 41.51 | 42.52 | |
| Bath And Body Works Ord Sh. | USD | 20.06 | +1.25 | +6.65 | 19.50 | 20.27 | 19.15 | 20.26 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 6.93 | +0.35 | +5.24 | 6.44 | 7.00 | 6.58 | 7.03 | |
| Bausch Lomb Ord Shs | USD | 17.06 | +0.06 | +0.32 | 14.64 | 18.99 | 17.04 | 17.49 | |
| BAXTER INTL ORD | USD | 25.94 | +0.03 | +0.10 | 25.75 | 26.13 | 25.75 | 26.34 | |
| BAYTEX ENERGY ORD | USD | 4.69 | +0.14 | +2.97 | 4.65 | 4.71 | 4.54 | 4.69 | |
| BCE Ord Shs | USD | 23.37 | +0.02 | +0.09 | 23.30 | 24.24 | 23.36 | 23.66 | |
| Beazer Homes USA Inc. | USD | 33.12 | -0.05 | -0.15 | 33.01 | 33.24 | 33.10 | 33.18 | |
| BECTON DICKINSN | USD | 180.80 | -1.29 | -0.71 | 178.25 | 184.00 | 180.72 | 185.80 | |
| Berkshire Hathaway Inc. B | USD | 503.29 | +5.06 | +1.02 | 502.68 | 503.26 | 499.60 | 504.50 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 754 440.78 | +7 040.78 | +0.94 | - | - | 749 359.82 | 756 143.98 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 87.27 | +1.83 | +2.14 | 85.45 | 87.43 | 85.99 | 88.02 | |
| Beta Technologies Ord Shs . | USD | 26.7400 | +1.1400 | +4.45 | 26.2400 | 27.0000 | 24.6300 | 26.9300 | |
| BHP Billiton Limited | USD | 89.09 | +0.72 | +0.81 | 88.12 | 89.50 | 88.24 | 90.46 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.14 | -0.08 | -2.34 | 3.11 | 3.12 | 3.08 | 3.23 | |
| Bill com Holdings Ord Shs | USD | 49.18 | +0.68 | +1.40 | 48.75 | 49.68 | 48.84 | 50.15 | |
| Bio Rad Laboratories Inc. | USD | 352.26 | -2.97 | -0.84 | 345.64 | 359.67 | 351.80 | 356.49 | |
| BIOHAVEN ORD | USD | 13.56 | -0.90 | -6.22 | 13.58 | 15.52 | 13.55 | 14.30 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 37.25 | -0.61 | -1.61 | 37.20 | 38.52 | 37.23 | 38.33 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.38 | -0.17 | -3.06 | 5.33 | 5.55 | 5.31 | 5.58 | |
| BitMine Immersion Technolo. | USD | 18.2900 | -0.4400 | -2.35 | 18.2300 | 18.3300 | 18.2600 | 18.9500 | |
| Black Hills Corp. | USD | 73.19 | -0.20 | -0.27 | 70.09 | 75.00 | 73.03 | 74.06 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.60 | +0.04 | +0.27 | 14.45 | 16.04 | 14.49 | 14.73 | |
| BLACKBERRY ORD | USD | 8.59 | -0.15 | -1.66 | 8.55 | 8.70 | 8.35 | 8.65 | |
| BlackRock Ord Shs | USD | 1 155.55 | +8.44 | +0.74 | 1140 | 1 160.00 | 1 143.13 | 1 161.81 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 28.92 | -1.85 | -6.01 | 28.50 | 29.83 | 28.64 | 30.16 | |
| Blackstone Group Ord Shs C. | USD | 140.60 | +0.03 | +0.02 | 139.30 | 141.68 | 138.12 | 141.49 | |
| Blackstone Mortgage Trust . | USD | 14.19 | -0.05 | -0.35 | 14.18 | 14.46 | 14.05 | 14.40 | |
| Blend Labs Ord Shs Class A | USD | 1.46 | -0.03 | -1.69 | 1.40 | 1.50 | 1.43 | 1.58 | |
| Block Inc | USD | 79.47 | -0.73 | -0.91 | 79.29 | 79.63 | 79.05 | 81.50 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 209.11 | -23.05 | -9.93 | 208.90 | 209.24 | 205.50 | 222.70 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.41 | -0.10 | -0.83 | 11.39 | 11.48 | 11.39 | 11.54 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 11.59 | -0.08 | -0.64 | 11.28 | 11.76 | 11.45 | 11.71 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 223.13 | -2.82 | -1.25 | 223.00 | 223.41 | 222.58 | 226.11 | |
| Boise Cascade Ord Shs | USD | 80.14 | -1.81 | -2.20 | 78.62 | 81.74 | 80.07 | 82.33 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 0.64 | -0.02 | -2.53 | 0.63 | 0.70 | 0.61 | 0.66 | |
| Boot Barn Holdings Ord Shs | USD | 158.03 | -6.10 | -3.72 | 155.01 | 161.17 | 157.85 | 163.68 | |
| Booz Allen Hamilton Holdin. | USD | 75.76 | +0.79 | +1.05 | 75.22 | 77.17 | 75.36 | 77.05 | |
| BORGWARNER INC (BWA) | USD | 67.96 | -1.94 | -2.78 | 66.62 | 69.28 | 67.91 | 69.17 | |
| Borr Drilling Ltd. | USD | 4.44 | -0.07 | -1.44 | 4.35 | 4.58 | 4.33 | 4.57 | |
| Boston Beer Company Inc. | USD | 178.69 | -3.62 | -1.98 | 150.41 | 200.00 | 178.48 | 185.01 | |
| Boston Omaha Ord Shs Class. | USD | 13.87 | +0.75 | +5.68 | 11.71 | 15.30 | 13.19 | 14.07 | |
| BOSTON PPTY STK | USD | 66.22 | -0.47 | -0.70 | 63.00 | 67.50 | 66.17 | 67.14 | |
| BOSTON SCIENTIFIC DL-01 | USD | 50.49 | -0.94 | -1.83 | 50.55 | 50.80 | 50.45 | 52.53 | |
| BOX CL A ORD | USD | 32.45 | +0.16 | +0.50 | 31.81 | 36.03 | 32.43 | 33.19 | |
| BOYD GAMING ORD | USD | 82.51 | -0.27 | -0.32 | 82.31 | 84.53 | 82.48 | 83.72 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 43.42 | +0.57 | +1.32 | 43.00 | 43.50 | 43.17 | 43.60 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.05 | -0.03 | -1.21 | 1.98 | 2.24 | 2.03 | 2.08 | |
| Brandywine Realty Trust RE. | USD | 2.98 | -0.03 | -1.00 | 2.93 | 3.32 | 2.97 | 3.03 | |
| Brasilagro - Cia Bras de P. | USD | 3.61 | +0.05 | +1.40 | 3.41 | 3.56 | 3.53 | 3.61 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 1.98 | -0.03 | -1.49 | 1.90 | 1.98 | 1.92 | 2.05 | |
| BRC Ord Shs Class A | USD | 0.825 | +0.009 | +1.13 | 0.800 | 0.850 | 0.814 | 0.855 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 4.86 | -0.01 | -0.10 | 4.80 | 5.57 | 4.81 | 4.89 | |
| Brinker International Inc. | USD | 235.69 | -6.02 | -2.49 | 235.00 | 247.07 | 234.59 | 242.95 | |
| Bristol-Myers Squibb Co. | USD | 66.08 | +1.45 | +2.24 | 66.01 | 66.35 | 65.00 | 66.38 | |
| BRITISH AMERICAN TOBACCO A. | USD | 56.38 | +0.65 | +1.17 | 56.06 | 56.70 | 56.11 | 56.71 | |
| Brixmor Property Group REI. | USD | 29.63 | -0.13 | -0.44 | 29.03 | 32.42 | 29.59 | 30.00 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 169.90 | +2.06 | +1.23 | 167.00 | 173.17 | 169.18 | 173.65 | |
| Brookfield Asset Managemen. | USD | 51.48 | -1.10 | -2.08 | 51.26 | 54.40 | 51.47 | 52.56 | |
| Brookfield Infrastructure . | USD | 39.01 | -0.49 | -1.24 | 35.19 | 40.30 | 38.98 | 39.91 | |
| Brookfield Infrastructure . | USD | 38.34 | -0.57 | -1.46 | 37.77 | 39.08 | 38.32 | 39.26 | |
| Brookfield Ord Shs Class A | USD | 42.13 | -0.62 | -1.45 | 42.00 | 42.60 | 41.77 | 42.58 | |
| Brookfield Renewable Corp | USD | 33.51 | -1.59 | -4.53 | 32.00 | 34.17 | 33.37 | 35.17 | |
| Brookfield Renewable Partn. | USD | 32.89 | -1.55 | -4.50 | 29.35 | 33.44 | 32.79 | 34.50 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.97 | -0.28 | -3.03 | 8.07 | 9.96 | 8.91 | 9.15 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 69.39 | +0.53 | +0.77 | 69.17 | 70.74 | 69.32 | 70.87 | |
| BROWN FORMAN CL B ORD | USD | 27.18 | -0.40 | -1.45 | 26.90 | 28.19 | 27.15 | 27.90 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 33.13 | -0.83 | -2.44 | 32.54 | 34.00 | 32.90 | 33.89 | |
| Build A Bear Workshop Ord . | USD | 37.45 | -0.74 | -1.94 | 36.01 | 40.00 | 37.22 | 38.81 | |
| Builders FirstSource Ord S. | USD | 67.62 | -2.59 | -3.69 | 66.82 | 68.50 | 67.52 | 70.47 | |
| Bullish Ord Shs | USD | 24.65 | -0.31 | -1.24 | 24.50 | 25.20 | 23.96 | 25.27 | |
| Bunge Global Ord Shs | USD | 114.37 | +0.18 | +0.16 | 106.00 | 115.10 | 113.88 | 115.45 | |
| Butterfly Network Ord Shs . | USD | 9.00 | -0.03 | -0.28 | 8.04 | 9.32 | 8.74 | 9.42 | |
| BWX Technologies Ord Shs | USD | 165.12 | -6.15 | -3.59 | 165.00 | 168.50 | 164.77 | 169.08 | |
| C3 ai Ord Shs Class A | USD | 9.87 | +0.17 | +1.75 | 9.78 | 9.90 | 9.59 | 9.89 | |
| Cadre Holdings Ord Shs | USD | 33.46 | +0.16 | +0.48 | 32.30 | 36.90 | 32.33 | 33.76 | |
| CAE Ord Shs | USD | 26.02 | -1.12 | -4.13 | 25.51 | 26.53 | 25.92 | 27.00 | |
| Caledonia Mining Ord Shs | USD | 23.13 | -0.32 | -1.36 | 22.62 | 23.52 | 22.83 | 24.30 | |
| California Water Service G. | USD | 49.85 | +0.19 | +0.37 | 48.86 | 50.85 | 49.75 | 50.27 | |
| CALIX NETWORKS ORD | USD | 39.19 | -0.33 | -0.84 | 38.38 | 39.94 | 38.80 | 39.90 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 107.28 | -0.98 | -0.91 | 105.90 | 108.89 | 107.23 | 109.35 | |
| CAMECO CORP. | USD | 96.02 | -2.56 | -2.60 | 95.51 | 96.08 | 93.91 | 97.25 | |
| CAMECO CORP. | USD | 82.41 | -2.60 | -3.06 | 82.85 | 82.99 | 81.27 | 85.17 | |
| CAMECO CORP. | USD | 2.37 | +0.05 | +1.94 | 2.34 | 2.39 | 2.31 | 2.38 | |
| Campbell Soup Ord Shs | USD | 22.86 | +0.18 | +0.79 | 22.86 | 23.00 | 22.75 | 23.04 | |
| Camping World Holdings Ord. | USD | 6.30 | +0.08 | +1.29 | 6.26 | 7.00 | 6.08 | 6.42 | |
| Canadian Imperial Bank of . | USD | 121.64 | -1.81 | -1.47 | 118.80 | 121.65 | 120.72 | 123.86 | |
| Canadian National Railway . | USD | 126.51 | -0.08 | -0.06 | 113.40 | 138.93 | 126.49 | 127.84 | |
| Canadian Pacific Kansas Ci. | USD | 93.68 | -0.24 | -0.26 | 85.36 | 95.00 | 93.41 | 94.55 | |
| Cango American Depositary . | USD | 1.64 | -0.15 | -8.38 | 1.61 | 2.33 | 1.61 | 1.84 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 221.46 | +0.01 | - | 219.55 | 225.58 | 219.51 | 223.59 | |
| Capri Holdings Ord Shs | USD | 14.43 | -0.24 | -1.64 | 14.41 | 15.95 | 14.40 | 15.01 | |
| CARDINAL HEALTH ORD | USD | 234.98 | -0.68 | -0.29 | 232.91 | 235.17 | 233.94 | 238.24 | |
| CareTrust Reit Ord Shs | USD | 39.31 | +0.05 | +0.11 | 39.30 | 40.07 | 39.12 | 39.74 | |
| Carlisle Companies Ord Shs | USD | 356.56 | -4.14 | -1.15 | 349.41 | 363.31 | 352.06 | 363.01 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 57.40 | -1.13 | -1.93 | 52.24 | 58.52 | 57.25 | 59.00 | |
| Carnival Corp. | USD | 27.29 | -0.44 | -1.59 | 27.21 | 27.43 | 27.22 | 27.66 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 34.2400 | -0.5200 | -1.50 | 34.0000 | 34.3600 | 34.1100 | 35.4300 | |
| Carrier Global Ord Shs | USD | 61.41 | -1.15 | -1.84 | 60.44 | 62.62 | 60.95 | 62.13 | |
| Carters Ord Shs | USD | 37.55 | -0.27 | -0.71 | 33.65 | 41.28 | 37.49 | 38.83 | |
| Carvana Co. | USD | 65.03 | -5.06 | -7.22 | 65.37 | 66.00 | 64.76 | 69.00 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 841.23 | -40.42 | -4.58 | 842.00 | 843.00 | 834.81 | 863.92 | |
| Cava Group Ord Shs | USD | 68.25 | -2.78 | -3.91 | 68.00 | 70.83 | 68.01 | 70.69 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 291.08 | -3.92 | -1.33 | 285.17 | 296.75 | 290.72 | 300.89 | |
| CBRE Group Inc | USD | 147.28 | -0.68 | -0.46 | 146.27 | 150.17 | 147.21 | 150.77 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 49.61 | +0.34 | +0.68 | 49.33 | 50.00 | 49.24 | 50.00 | |
| Celanese Ord Shs | USD | 44.64 | -0.35 | -0.78 | 44.20 | 45.52 | 44.35 | 46.11 | |
| Celestica Ord Shs | USD | 310.41 | -29.99 | -8.81 | 311.80 | 313.00 | 308.52 | 331.13 | |
| CEMEX ADR | USD | 10.65 | -0.46 | -4.14 | 10.51 | 10.74 | 10.64 | 11.07 | |
| Cenovus Energy Aktie | USD | 32.53 | +0.40 | +1.24 | 31.40 | 32.80 | 32.14 | 32.88 | |
| Centene Ord Shs | USD | 65.22 | +0.81 | +1.26 | 65.22 | 66.00 | 64.72 | 65.94 | |
| CenterPoint Energy Ord Shs | USD | 40.55 | -0.08 | -0.20 | 40.66 | 40.93 | 40.47 | 41.09 | |
| Centerra Gold Ord Shs | USD | 21.28 | -0.65 | -2.94 | 20.73 | 21.69 | 21.11 | 21.66 | |
| Central Puerto SA | USD | 12.81 | -0.25 | -1.88 | 11.50 | 14.94 | 12.72 | 12.99 | |
| CENTRUS ENERGY CL A ORD | USD | 175.42 | -8.70 | -4.73 | 175.81 | 177.77 | 174.16 | 183.38 | |
| Century Communities Inc. | USD | 69.37 | -0.87 | -1.24 | 68.01 | 70.71 | 68.71 | 70.75 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 119.67 | +1.89 | +1.60 | 115.00 | 122.00 | 119.00 | 121.99 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.59 | -0.30 | -5.02 | 5.50 | 5.66 | 5.51 | 5.79 | |
| Charles Schwab DS Each Rep. | USD | 16.71 | -0.07 | -0.42 | 16.00 | 18.96 | 16.70 | 16.85 | |
| CHARLES SCHWAB ORD | USD | 111.69 | +1.11 | +1.00 | 110.84 | 112.25 | 110.59 | 112.20 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 12.94 | -0.04 | -0.31 | 11.22 | 14.65 | 12.82 | 13.06 | |
| CHEGG INC. | USD | 0.76 | - | -0.56 | 0.75 | 0.79 | 0.75 | 0.79 | |
| Chemed Corp. | USD | 529.35 | +4.37 | +0.83 | 518.91 | 539.55 | 526.46 | 538.97 | |
| CHEMOURS ORD | USD | 15.42 | -0.30 | -1.91 | 15.08 | 15.72 | 15.04 | 15.55 | |
| CHENIERE ENERGY ORD | USD | 273.75 | +6.82 | +2.56 | 265.37 | 274.24 | 270.17 | 274.76 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 68.52 | +0.89 | +1.31 | 62.19 | 68.74 | 67.40 | 69.38 | |
| Cherry Hill Mortgage Inves. | USD | 2.92 | +0.01 | +0.17 | 2.90 | 2.95 | 2.91 | 2.95 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 205.74 | +3.04 | +1.50 | 205.64 | 206.00 | 203.71 | 206.22 | |
| Chewy Inc. | USD | 23.05 | +0.92 | +4.16 | 23.05 | 23.45 | 22.20 | 23.53 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 5.13 | +1.38 | +36.80 | 5.09 | 5.40 | 4.20 | 5.55 | |
| China Yuchai International. | USD | 45.61 | -0.83 | -1.78 | 44.72 | 46.10 | 44.74 | 46.08 | |
| Chipotle Mexican Grill Inc. | USD | 33.37 | -0.40 | -1.17 | 33.26 | 33.82 | 33.20 | 34.01 | |
| ChowChow Cloud Internation. | USD | 0.3832 | -0.0224 | -5.52 | 0.3443 | 0.4025 | 0.3750 | 0.3943 | |
| Chubb Ord Shs | USD | 345.31 | +4.45 | +1.31 | 341.94 | 347.31 | 344.36 | 348.78 | |
| Church And Dwight Ord Shs | USD | 99.12 | +1.14 | +1.16 | 98.08 | 100.29 | 98.22 | 99.84 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.90 | - | +0.11 | 0.87 | 0.94 | 0.90 | 0.94 | |
| CIENA CORP. | USD | 405.82 | -39.36 | -8.84 | 405.81 | 407.99 | 391.77 | 427.74 | |
| Cigna Corp. | USD | 278.50 | +3.17 | +1.15 | 277.50 | 279.00 | 277.73 | 282.58 | |
| Cinemark Holdings Ord Shs | USD | 36.70 | -0.82 | -2.19 | 35.97 | 37.43 | 36.58 | 37.80 | |
| CION Investment Ord Shs | USD | 7.305 | +0.095 | +1.32 | 6.630 | 8.410 | 7.200 | 7.445 | |
| Circle Internet Group Ord . | USD | 71.71 | -2.88 | -3.86 | 71.30 | 71.44 | 71.41 | 74.22 | |
| Citigroup Inc. | USD | 137.67 | -0.84 | -0.61 | 137.50 | 138.00 | 136.45 | 138.21 | |
| Citizens Financial Group O. | USD | 73.47 | -0.84 | -1.13 | 72.78 | 81.06 | 73.11 | 74.99 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 319.63 | -6.42 | -1.97 | 313.27 | 325.73 | 318.06 | 326.90 | |
| Clear Secure Inc. | USD | 44.63 | +0.79 | +1.80 | 44.61 | 48.63 | 43.69 | 44.74 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.74 | +0.18 | +3.95 | 3.26 | 4.75 | 4.40 | 4.85 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 33.13 | -1.02 | -2.99 | 32.72 | 33.56 | 32.87 | 34.36 | |
| Cleveland Cliffs Ord Shs | USD | 11.87 | -0.44 | -3.57 | 11.81 | 12.00 | 11.75 | 12.30 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.150 | -0.105 | -3.23 | 2.790 | 3.870 | 3.105 | 3.240 | |
| CLOROX ORD | USD | 105.54 | -0.41 | -0.38 | 105.55 | 107.85 | 105.33 | 107.85 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 301.49 | -5.52 | -1.80 | 300.00 | 302.00 | 297.63 | 309.96 | |
| CMB.TECH ORD SHS | USD | 17.50 | +0.13 | +0.75 | 15.09 | 17.55 | 17.16 | 17.58 | |
| CMS ENERGY ORD | USD | 71.05 | -0.35 | -0.49 | 70.04 | 77.80 | 70.99 | 72.44 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 6.00 | +0.60 | +11.11 | 5.83 | 6.32 | 5.30 | 6.15 | |
| Cnx Resources Ord Shs | USD | 35.38 | +0.04 | +0.11 | 31.71 | 39.09 | 35.27 | 35.98 | |
| Coca-Cola Co. | USD | 88.84 | +1.86 | +2.14 | 88.62 | 89.00 | 87.88 | 88.96 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 109.60 | +0.91 | +0.84 | 107.40 | 111.76 | 108.88 | 110.15 | |
| COEUR D ALENE ORD | USD | 18.52 | -0.80 | -4.12 | 18.40 | 18.55 | 18.49 | 19.03 | |
| Cohen & Steers Quality Inc. | USD | 12.34 | -0.01 | -0.08 | 12.20 | 13.00 | 12.31 | 12.48 | |
| Cohen and Steers Infrastru. | USD | 27.14 | +0.04 | +0.15 | 27.18 | 28.50 | 27.10 | 27.39 | |
| Colgate Palmolive | USD | 91.46 | +1.25 | +1.39 | 90.71 | 92.22 | 90.66 | 92.00 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 17.80 | -1.28 | -6.71 | 16.02 | 18.34 | 17.70 | 19.12 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 739.23 | -141.95 | -7.55 | 1 718.77 | 1828 | 1 720.77 | 1 815.07 | |
| Commercial Metals Co. | USD | 71.02 | -1.71 | -2.35 | 69.56 | 72.39 | 69.93 | 72.10 | |
| COMPANHIA ENERG ADR REPG O. | USD | 1.91 | -0.02 | -0.78 | 1.90 | 1.91 | 1.90 | 1.96 | |
| Compania Cervecerias Unida. | USD | 11.56 | -0.10 | -0.86 | 11.00 | 12.74 | 11.55 | 11.85 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.44 | -0.03 | -0.86 | 3.43 | 3.44 | 3.37 | 3.54 | |
| COMSTOCK RESOURCES ORD | USD | 13.67 | +0.12 | +0.89 | 13.36 | 13.95 | 13.44 | 13.93 | |
| CONAGRA FOODS ORD | USD | 15.54 | +0.01 | +0.03 | 15.52 | 15.81 | 15.52 | 15.81 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 49.24 | -0.02 | -0.03 | 48.30 | 50.22 | 49.23 | 50.95 | |
| ConocoPhillips | USD | 129.77 | +2.21 | +1.73 | 128.90 | 129.88 | 128.10 | 130.12 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 109.16 | +0.17 | +0.16 | 107.99 | 110.23 | 108.48 | 110.38 | |
| CONSTELLATION BRANDS | USD | 130.98 | +0.42 | +0.32 | 130.21 | 131.86 | 129.44 | 132.15 | |
| CONSTELLIUM SE CL A ORD | USD | 27.99 | -1.93 | -6.45 | 27.72 | 28.54 | 27.83 | 29.51 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 129.46 | -4.34 | -3.24 | 129.25 | 132.50 | 129.22 | 133.01 | |
| Core Laboratories Ord Shs | USD | 12.51 | -0.11 | -0.87 | 10.06 | 13.13 | 12.24 | 12.63 | |
| Core Scientific Tranche 1 . | USD | 12.14 | -1.26 | -9.40 | 11.88 | 12.51 | 11.90 | 13.10 | |
| Core Scientific Tranche 2 . | USD | 18.85 | -1.22 | -6.08 | 18.55 | 29.85 | 18.63 | 19.55 | |
| Corebridge Financial Ord S. | USD | 33.12 | -0.06 | -0.18 | 32.46 | 33.78 | 33.05 | 33.49 | |
| CORECIVIC ORD | USD | 32.40 | -1.18 | -3.51 | 29.27 | 33.03 | 32.31 | 33.44 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 159.88 | -13.34 | -7.70 | 159.50 | 160.00 | 157.90 | 168.06 | |
| Corpay Ord Shs | USD | 407.10 | -0.52 | -0.13 | 398.68 | 414.88 | 406.82 | 416.30 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 77.91 | +1.90 | +2.50 | 77.92 | 78.50 | 76.48 | 78.22 | |
| Costamare Inc | USD | 14.94 | -0.08 | -0.53 | 12.60 | 17.14 | 14.78 | 15.07 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.75 | +0.08 | +3.00 | 2.71 | 2.78 | 2.65 | 2.77 | |
| Coupang Ord Shs Class A | USD | 15.58 | -0.15 | -0.92 | 15.55 | 15.68 | 15.56 | 15.87 | |
| Coursera Ord Shs | USD | 5.69 | +0.15 | +2.62 | 5.50 | 5.79 | 5.66 | 5.77 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 12.95 | +0.26 | +2.01 | 12.63 | 12.95 | 12.65 | 12.95 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 93.26 | -2.79 | -2.90 | 93.30 | 101.37 | 93.11 | 96.85 | |
| Crown Castle International. | USD | 74.04 | -0.40 | -0.54 | 73.71 | 75.00 | 73.91 | 75.89 | |
| Crown Holdings Ord Shs | USD | 116.88 | +0.64 | +0.55 | 115.00 | 118.63 | 116.06 | 118.61 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 28.90 | +0.58 | +2.05 | 28.32 | 29.47 | 28.62 | 29.98 | |
| CS Disco Inc | USD | 4.42 | +0.14 | +3.15 | 3.57 | 4.93 | 4.28 | 4.49 | |
| Csquare Ord Shs | USD | 21.5250 | -1.0250 | -4.55 | 21.0900 | 21.9300 | 21.3900 | 22.5500 | |
| CSW Industrials Inc | USD | 331.9 | -10.8 | -3.16 | 297.2 | 352.2 | 331.1 | 343.9 | |
| CTO Realty Growth Ord Shs | USD | 21.86 | -0.05 | -0.23 | 21.80 | 23.88 | 21.83 | 22.14 | |
| CubeSmart REIT Ord Shs | USD | 40.97 | -0.18 | -0.43 | 36.65 | 41.77 | 40.94 | 41.70 | |
| Cullen Frost Bankers Ord S. | USD | 167.35 | -0.73 | -0.43 | 165.41 | 170.59 | 166.97 | 169.34 | |
| CULP INC | USD | 3.36 | +0.01 | +0.30 | 2.95 | 3.97 | 3.30 | 3.43 | |
| CUMMINS ORD | USD | 620.63 | -20.53 | -3.20 | 617.00 | 632.50 | 617.65 | 632.47 | |
| Curbline Properties Ord Sh. | USD | 29.99 | -0.01 | -0.02 | 24.54 | 30.85 | 29.75 | 30.27 | |
| Curtiss Wright Ord Shs | USD | 695.24 | -0.83 | -0.12 | 691.00 | 732.32 | 682.20 | 698.11 | |
| CVR Energy Ord Shs | USD | 36.63 | +0.21 | +0.58 | 36.66 | 37.00 | 35.70 | 37.13 | |
| CVS HEALTH ORD | USD | 94.91 | +0.90 | +0.96 | 94.66 | 94.89 | 93.89 | 95.25 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 145.65 | -2.69 | -1.81 | 145.50 | 148.80 | 145.44 | 149.50 | |
| D Wave Quantum Ord Shs | USD | 19.53 | -1.34 | -6.42 | 19.41 | 19.50 | 19.46 | 20.71 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.8400 | -0.2900 | -4.73 | 5.3400 | 5.9000 | 5.8300 | 6.0900 | |
| DANA HOLDING ORD | USD | 30.78 | -0.57 | -1.82 | 30.19 | 31.39 | 30.43 | 31.36 | |
| Danaher Ord Shs | USD | 199.67 | -2.96 | -1.46 | 198.00 | 203.57 | 199.49 | 204.23 | |
| Danaos Ord Shs | USD | 145.27 | -1.01 | -0.69 | 142.47 | 161.60 | 144.50 | 147.00 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 13.93 | -0.31 | -2.18 | 13.58 | 13.95 | 13.51 | 13.95 | |
| DARDEN REST STK | USD | 218.90 | -6.60 | -2.93 | 217.00 | 223.19 | 218.67 | 227.64 | |
| Darling Ingredients Inc. | USD | 68.38 | +0.71 | +1.05 | 67.24 | 74.18 | 66.72 | 68.59 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 89.53 | -0.58 | -0.64 | 89.65 | 91.90 | 89.46 | 91.87 | |
| DEERE ORD | USD | 588.72 | -11.20 | -1.87 | 588.00 | 594.83 | 588.00 | 604.04 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 53.70 | -0.07 | -0.13 | 53.20 | 59.70 | 53.23 | 53.99 | |
| Dell Technologies Ord Shs . | USD | 468.58 | -11.23 | -2.34 | 467.10 | 468.20 | 458.50 | 489.98 | |
| Delta Air Lines Inc. | USD | 85.69 | -1.90 | -2.17 | 85.91 | 86.90 | 85.67 | 87.23 | |
| Deluxe Ord Shs | USD | 23.34 | -0.63 | -2.63 | 21.22 | 26.00 | 23.32 | 24.06 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.16 | -0.03 | -0.94 | 3.14 | 3.21 | 3.04 | 3.17 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 33.23 | -0.77 | -2.26 | 32.70 | 33.00 | 31.33 | 33.79 | |
| DEUTSCHE BANK | USD | 38.10 | -0.03 | -0.07 | 37.75 | 38.25 | 37.94 | 38.29 | |
| DEVON ENERGY ORD | USD | 47.83 | +0.26 | +0.55 | 47.83 | 48.20 | 47.73 | 48.43 | |
| DHT Holdings Ord Shs | USD | 19.32 | +0.42 | +2.20 | 17.44 | 19.31 | 18.80 | 19.39 | |
| DIAGEO ADR REP 4 ORD | USD | 90.99 | -0.84 | -0.91 | 88.51 | 92.78 | 90.97 | 92.19 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.32 | -0.12 | -28.00 | 0.37 | 0.44 | 0.33 | 0.50 | |
| DIANA SHIPPING ORD | USD | 2.66 | -0.01 | -0.19 | 2.66 | 2.75 | 2.56 | 2.76 | |
| Dicks Sporting Ord Shs | USD | 191.59 | -4.65 | -2.37 | 191.59 | 196.94 | 191.40 | 199.50 | |
| Diebold Nixdorf Inc | USD | 68.60 | -1.10 | -1.58 | 50.40 | 74.07 | 68.26 | 70.43 | |
| Digital Realty Pref Shs Se. | USD | 19.1600 | -0.2200 | -1.14 | 16.6200 | 21.6600 | 19.1300 | 19.3800 | |
| Digital Realty Trust REIT . | USD | 195.30 | -2.61 | -1.32 | 195.00 | 196.50 | 195.13 | 199.21 | |
| DigitalOcean Holdings Inc. | USD | 125.18 | -10.11 | -7.47 | 123.30 | 125.40 | 122.16 | 135.27 | |
| DILLARDS CL A ORD | USD | 585.36 | +5.68 | +0.98 | 573.20 | 596.00 | 573.73 | 589.95 | |
| DINEEQUITY ORD | USD | 34.99 | -0.04 | -0.11 | 31.10 | 37.50 | 34.80 | 35.73 | |
| Direxion Daily Financial B. | USD | 31.51 | -0.40 | -1.25 | 31.50 | 31.62 | 31.25 | 31.93 | |
| Direxion Daily FTSE China . | USD | 28.53 | -0.07 | -0.23 | 28.38 | 28.50 | 28.35 | 29.18 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 14.39 | -0.01 | -0.03 | 14.38 | 16.01 | 14.22 | 14.65 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 61.12 | -0.23 | -0.37 | 59.91 | 62.29 | 60.86 | 61.72 | |
| Dole Ord Shs | USD | 12.93 | -0.01 | -0.04 | 12.91 | 13.30 | 12.92 | 13.19 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 120.85 | +0.77 | +0.64 | 120.08 | 122.74 | 120.52 | 124.23 | |
| DOMINION ENERGY ORD | USD | 68.62 | -0.15 | -0.22 | 68.50 | 69.00 | 68.60 | 69.75 | |
| Dominos Pizza Inc. | USD | 336.25 | +0.83 | +0.25 | 335.00 | 342.00 | 334.78 | 343.76 | |
| Donaldson Ord Shs | USD | 94.00 | -0.68 | -0.72 | 92.14 | 95.80 | 91.69 | 94.99 | |
| Donnelley Financial Soluti. | USD | 48.42 | +0.70 | +1.46 | 47.44 | 49.32 | 47.92 | 49.41 | |
| DoorDash Inc. | USD | 216.35 | +3.63 | +1.71 | 215.00 | 221.70 | 212.66 | 222.81 | |
| Dorian LPG LTD | USD | 48.77 | +0.35 | +0.72 | 47.86 | 49.28 | 47.69 | 48.96 | |
| DoubleVerify Holdings Ord . | USD | 13.28 | -0.03 | -0.19 | 13.17 | 13.35 | 13.27 | 13.34 | |
| Douglas Elliman Ord Shs | USD | 1.88 | -0.07 | -3.59 | 1.59 | 2.27 | 1.87 | 1.95 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.56 | -0.04 | -0.34 | 10.45 | 12.70 | 11.53 | 11.69 | |
| Dover Ord Shs | USD | 203.06 | -3.41 | -1.65 | 182.90 | 210.53 | 202.79 | 206.50 | |
| Dow Ord Shs | USD | 31.22 | -0.12 | -0.38 | 31.00 | 31.50 | 31.06 | 31.93 | |
| Doximity Ord Shs Class A | USD | 24.98 | +0.46 | +1.86 | 24.90 | 25.21 | 24.75 | 25.28 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.15 | +0.04 | +0.29 | 11.20 | 12.50 | 12.06 | 12.21 | |
| DRDGold Ltd | USD | 24.30 | -0.31 | -1.26 | 22.08 | 24.78 | 23.97 | 24.57 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 135.76 | +0.76 | +0.56 | 133.88 | 138.27 | 134.50 | 138.59 | |
| DTE ENERGY ORD | USD | 140.30 | -0.85 | -0.60 | 138.70 | 144.68 | 140.14 | 143.24 | |
| Ducommun Ord Shs | USD | 204.31 | -0.92 | -0.45 | 201.63 | 208.25 | 201.17 | 206.00 | |
| Duke Energy Ord Shs | USD | 124.02 | +0.44 | +0.36 | 123.50 | 125.50 | 123.91 | 125.66 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 48.45 | -1.97 | -3.91 | 48.38 | 48.99 | 48.37 | 50.24 | |
| DXC Technology Co. | USD | 10.50 | +0.11 | +1.01 | 10.25 | 10.76 | 10.36 | 10.67 | |
| Dynatrace Inc. | USD | 49.27 | +1.66 | +3.49 | 48.27 | 49.85 | 47.50 | 49.73 | |
| Dynex Capital REIT Ord Shs | USD | 13.19 | +0.12 | +0.92 | 13.07 | 13.18 | 13.03 | 13.19 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.77 | -0.02 | -0.53 | 3.70 | 3.80 | 3.72 | 3.79 | |
| EastGroup Properties REIT . | USD | 202.2 | -1.4 | -0.67 | 199.0 | 206.1 | 201.6 | 204.5 | |
| EASTMAN CHEMICAL | USD | 72.99 | -0.98 | -1.32 | 72.25 | 74.42 | 72.80 | 74.10 | |
| Eastman Kodak Ord Shs | USD | 9.82 | -0.15 | -1.50 | 9.78 | 11.00 | 9.55 | 10.21 | |
| EATON ORD | USD | 431.28 | -24.12 | -5.30 | 428.88 | 438.31 | 428.90 | 444.89 | |
| ECOLAB ORD | USD | 280.06 | +4.22 | +1.53 | 276.42 | 283.53 | 275.24 | 282.15 | |
| Ecopetrol ADR Representing. | USD | 17.67 | +0.03 | +0.14 | 17.33 | 17.82 | 17.50 | 17.82 | |
| EDISON INTERNATIONAL ORD | USD | 73.69 | +2.39 | +3.35 | 72.81 | 74.26 | 72.38 | 74.23 | |
| EDWARDS LIFESCIENCES ORD | USD | 91.03 | +0.22 | +0.24 | 89.73 | 92.08 | 90.40 | 91.69 | |
| Elanco Animal Health Inc. | USD | 23.64 | +0.03 | +0.11 | 23.65 | 25.98 | 23.44 | 23.85 | |
| Elastic Ord Shs | USD | 85.02 | +1.58 | +1.89 | 84.75 | 85.50 | 83.50 | 86.59 | |
| Eldorado Gold Corporation | USD | 38.69 | -1.64 | -4.07 | 37.70 | 41.99 | 38.55 | 39.77 | |
| Element Solutions Ord Shs | USD | 37.28 | -1.94 | -4.95 | 36.54 | 38.03 | 37.25 | 38.44 | |
| Elevance Health Ord Shs | USD | 398.41 | +8.17 | +2.09 | 395.00 | 403.00 | 391.77 | 402.72 | |
| ELF Beauty Ord Shs | USD | 92.53 | -1.13 | -1.21 | 83.41 | 97.80 | 92.38 | 94.18 | |
| ELI LILLY ORD | USD | 1 227.04 | +43.88 | +3.71 | 1 221.46 | 1225 | 1 194.01 | 1 228.47 | |
| Ellington Financial Ord Sh. | USD | 13.62 | +0.03 | +0.18 | 13.50 | 13.75 | 13.53 | 13.65 | |
| Embotelladora Andina ADR R. | USD | 24.06 | +0.26 | +1.09 | 18.35 | 38.24 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.22 | -1.07 | -2.87 | 18.12 | 54.36 | 36.22 | 36.73 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 824.63 | -37.91 | -4.40 | 814.00 | 840.61 | 817.01 | 843.56 | |
| Emergent BioSolutions Ord . | USD | 4.67 | +0.17 | +3.67 | 4.12 | 4.69 | 4.46 | 4.67 | |
| EMERSON ELECCO | USD | 157.84 | -4.22 | -2.60 | 156.38 | 159.46 | 157.73 | 161.50 | |
| Empire State Realty Trust . | USD | 4.71 | +0.05 | +0.97 | 4.21 | 5.31 | 4.63 | 4.74 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 51.39 | +0.81 | +1.60 | 51.01 | 51.50 | 51.09 | 51.58 | |
| Encore Energy Ord Shs | USD | 1.07 | -0.06 | -5.31 | 1.06 | 1.15 | 1.07 | 1.14 | |
| Endava Ltd | USD | 3.01 | +0.06 | +2.03 | 2.97 | 3.40 | 2.98 | 3.17 | |
| ENDEAVOUR SILVER ORD | USD | 9.65 | -0.49 | -4.83 | 9.61 | 9.81 | 9.65 | 10.10 | |
| Energizer Holdings Inc. | USD | 22.34 | -0.02 | -0.09 | 22.30 | 22.50 | 22.26 | 22.74 | |
| Energy Focus Inc. | USD | 2.99 | +0.07 | +2.40 | 2.93 | 3.33 | 2.98 | 3.01 | |
| ENERGY FUELS ORD | USD | 14.10 | -0.70 | -4.70 | 14.06 | 14.50 | 13.78 | 14.57 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.66 | -0.17 | -4.32 | 3.65 | 3.72 | 3.56 | 3.81 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 56.00 | -0.04 | -0.06 | 54.84 | 57.02 | 55.64 | 56.25 | |
| Ennis Ord Shs | USD | 22.54 | +0.22 | +0.99 | 22.08 | 24.71 | 22.32 | 22.60 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 108.08 | -0.44 | -0.41 | 106.60 | 109.95 | 108.04 | 110.29 | |
| Enterprise Products Partne. | USD | 38.64 | +0.03 | +0.08 | 38.50 | 39.18 | 38.51 | 39.10 | |
| ENTRAVISION COMMS A ORD | USD | 8.40 | -0.49 | -5.51 | 8.40 | 9.19 | 8.38 | 8.92 | |
| Envela Ord Shs | USD | - | - | ||||||
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 148.73 | +2.58 | +1.77 | 147.27 | 150.00 | 146.66 | 149.00 | |
| EPAM SYSTEMS ORD | USD | 100.29 | +1.56 | +1.58 | 96.29 | 106.68 | 99.47 | 103.37 | |
| EPR Properties REIT Ord Sh. | USD | 60.39 | -0.11 | -0.18 | 59.98 | 61.85 | 60.30 | 61.28 | |
| EQT ORD | USD | 53.15 | +0.14 | +0.25 | 52.21 | 54.11 | 53.01 | 53.92 | |
| Equinor ASA | USD | 41.84 | +0.02 | +0.05 | 41.80 | 42.02 | 41.69 | 42.06 | |
| EQUINOX GOLD ORD | USD | 11.44 | -0.36 | -3.01 | 11.32 | 11.85 | 11.40 | 11.74 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 63.66 | -2.31 | -3.50 | 63.73 | 63.80 | |||
| Ero Copper Corp | USD | 32.95 | -1.96 | -5.61 | 32.94 | 33.15 | 32.84 | 34.42 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 78.94 | -3.19 | -3.88 | 70.24 | 102.68 | 78.90 | 82.68 | |
| ESS TECH ORD | USD | 0.66 | +0.05 | +8.06 | 0.67 | 0.73 | 0.60 | 0.66 | |
| Essential Properties Realt. | USD | 30.79 | -0.35 | -1.12 | 30.18 | 32.17 | 30.62 | 31.40 | |
| Essential Utilities Ord Sh. | USD | 40.37 | +0.57 | +1.43 | 36.24 | 40.83 | 40.09 | 40.69 | |
| ESSEX PROPERTY REIT | USD | 283.71 | +0.65 | +0.23 | 278.18 | 289.24 | 282.06 | 286.78 | |
| Estee Lauder Ord Shs Class. | USD | 84.25 | -0.09 | -0.11 | 83.85 | 85.18 | 83.85 | 85.67 | |
| Ethan Allen Interiors Inc. | USD | 22.38 | -0.39 | -1.71 | 20.85 | 25.40 | 22.30 | 22.79 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.66 | -0.02 | -0.56 | 2.33 | 2.93 | 2.55 | 2.67 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 298.66 | -4.52 | -1.49 | 292.84 | 306.00 | 297.51 | 303.18 | |
| Everest Reinsurance Group . | USD | 367.43 | +2.28 | +0.62 | 360.48 | 374.54 | 367.31 | 373.32 | |
| Evergy Ord Shs | USD | 83.42 | +0.19 | +0.22 | 83.49 | 84.27 | 83.35 | 84.55 | |
| EVERSOURCE ENERGY ORD | USD | 72.22 | +0.31 | +0.43 | 71.40 | 72.93 | 72.14 | 73.01 | |
| Everus Construction Group . | USD | 129.11 | -14.30 | -9.97 | 126.67 | 131.71 | 128.90 | 140.71 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 37.24 | +1.16 | +3.22 | 36.52 | 37.98 | 36.29 | 37.63 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 146.88 | -0.01 | -0.01 | 132.01 | 149.78 | 146.85 | 148.81 | |
| Exxon Mobil Corp. | USD | 165.62 | +4.16 | +2.58 | 165.46 | 165.65 | 163.25 | 165.67 | |
| Exzeo Group Ord Shs | USD | 16.0700 | +0.5800 | +3.74 | 13.6000 | 16.0900 | 15.3700 | 16.4400 | |
| F&G Annuities and Life Ord. | USD | 25.55 | -0.95 | -3.58 | 25.50 | 28.32 | 25.51 | 26.86 | |
| FABRINET ORD | USD | 482.5400 | -116.0400 | -19.39 | 482.9600 | 487.0000 | 467.8250 | 520.0000 | |
| Factset Research Systems I. | USD | 285.42 | +8.66 | +3.13 | 277.33 | 298.00 | 278.79 | 290.88 | |
| Fair Isaac Ord Shs | USD | 1 079.18 | +14.77 | +1.39 | 1 074.83 | 1 096.00 | 1 070.00 | 1 098.31 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.96 | +0.18 | +1.84 | 9.50 | 10.96 | 9.79 | 10.01 | |
| Fastly Inc. | USD | 26.59 | -2.45 | -8.44 | 26.45 | 26.70 | 26.27 | 30.14 | |
| Federal Agricultural Mortg. | USD | 229.39 | -2.33 | -1.01 | 225.20 | 233.67 | 229.07 | 233.85 | |
| Federal REIT Ord | USD | 117.47 | -0.56 | -0.47 | 116.00 | 119.77 | 117.38 | 119.27 | |
| Federated Hermes Ord Shs C. | USD | 63.91 | -0.24 | -0.37 | 62.61 | 65.16 | 63.05 | 64.52 | |
| FedEx Freight Holding Comp. | USD | 139.2400 | -4.5800 | -3.18 | 139.2300 | 141.7900 | 139.1200 | 144.0000 | |
| FEDEX ORD | USD | 328.37 | -3.12 | -0.94 | 316.00 | 339.00 | 328.04 | 334.15 | |
| FERRARI ORD | USD | 412.56 | -4.55 | -1.09 | 408.36 | 417.00 | 412.43 | 415.94 | |
| Fidelity National Financia. | USD | 48.48 | -0.65 | -1.32 | 48.00 | 49.42 | 48.41 | 49.64 | |
| FIDELITY NATIONAL INFORMAT. | USD | 40.97 | -0.20 | -0.49 | 40.96 | 41.49 | 40.95 | 42.24 | |
| Figma Ord Shs | USD | 26.0 | +1.1 | +4.20 | 25.9 | 26.0 | 25.3 | 26.5 | |
| FIGS Ord Shs Class A | USD | 14.16 | -0.16 | -1.12 | 13.70 | 14.68 | 14.14 | 14.56 | |
| FinVolution Group | USD | 4.40 | +0.03 | +0.69 | 3.95 | 4.86 | 4.30 | 4.43 | |
| First American Financial O. | USD | 72.47 | -0.71 | -0.97 | 71.50 | 73.86 | 72.31 | 74.46 | |
| First Horizon National Cor. | USD | 25.82 | -0.20 | -0.77 | 25.53 | 26.42 | 25.71 | 26.14 | |
| First Industrial Realty Tr. | USD | 62.3700 | -0.5300 | -0.84 | 61.4900 | 63.4700 | 62.3000 | 63.1800 | |
| FIRST MAJESTIC SILVER ORD | USD | 18.47 | -1.10 | -5.62 | 18.47 | 18.54 | 18.47 | 19.22 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.27 | -0.16 | -0.33 | 47.00 | 47.98 | 47.23 | 48.26 | |
| FirstMark Horizon Acquisit. | USD | 10.08 | +0.03 | +0.30 | 9.14 | 10.15 | 10.02 | 10.08 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 8.89 | +0.15 | +1.72 | 8.61 | 9.81 | 8.74 | 9.04 | |
| Flagstar Financial Inc | USD | 13.83 | -0.18 | -1.25 | 13.70 | 15.31 | 13.78 | 14.02 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 31.10 | +0.22 | +0.71 | 30.35 | 32.00 | 30.81 | 31.20 | |
| FLEXION THERAPEUTICS ORD | USD | 24.8800 | -0.0401 | -0.16 | 20.0300 | 31.1300 | 24.8500 | 24.9100 | |
| Floor & Decor Holdings Inc. | USD | 56.06 | -0.56 | -0.99 | 55.47 | 57.47 | 55.47 | 57.13 | |
| Flotek Industries Inc | USD | 27.01 | -1.65 | -5.76 | 27.02 | 29.00 | 27.00 | 29.75 | |
| FLOWERS FOODS ORD | USD | 7.39 | +0.08 | +1.03 | 7.38 | 7.51 | 7.27 | 7.60 | |
| Flowserve Ord Shs | USD | 78.82 | -2.15 | -2.66 | 78.60 | 80.08 | 78.68 | 80.73 | |
| Fluor Corp. | USD | 53.4300 | -1.3100 | -2.39 | 52.4200 | 57.8700 | 52.5500 | 54.1200 | |
| Flutter Entertainment Ord . | USD | 92.92 | -3.47 | -3.60 | 93.00 | 94.80 | 92.84 | 96.34 | |
| FMC Corp | USD | 10.12 | -0.06 | -0.59 | 10.04 | 10.40 | 10.00 | 10.33 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.95 | -0.10 | -0.71 | 13.95 | 13.96 | 13.86 | 14.05 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.20 | +0.01 | +0.84 | 1.12 | 1.21 | 1.12 | 1.24 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.66 | -0.50 | -1.71 | 26.07 | 29.06 | 28.65 | 29.65 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 56.48 | +0.04 | +0.07 | 55.34 | 57.58 | 56.47 | 57.04 | |
| Fortive Ord Shs | USD | 59.45 | -1.19 | -1.96 | 58.28 | 60.63 | 59.40 | 61.15 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 10.45 | -0.33 | -3.02 | 10.14 | 10.63 | 10.43 | 10.71 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 19.67 | +0.59 | +3.07 | 14.00 | 20.11 | 18.33 | 19.84 | |
| Franklin Resources | USD | 33.99 | -0.21 | -0.60 | 33.31 | 34.30 | 33.69 | 34.06 | |
| FREEPORT MCMORAN COP & GLD. | USD | 66.34 | -2.04 | -2.98 | 66.00 | 67.05 | 65.71 | 68.03 | |
| Fresenius Medical Care ADR. | USD | 23.55 | +0.05 | +0.21 | 23.56 | 24.02 | 23.55 | 23.89 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 46.02 | -2.06 | -4.28 | 45.12 | 46.92 | 45.47 | 48.77 | |
| Frontline Plc | USD | 43.49 | +1.31 | +3.11 | 43.37 | 43.50 | 41.98 | 43.89 | |
| FS KKR Capital Ord Shs | USD | 11.95 | -0.06 | -0.50 | 11.83 | 11.97 | 11.90 | 12.05 | |
| FTC Solar Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.08 | 2.95 | 2.16 | 2.33 | |
| FuboTV Inc. | USD | 9.99 | -0.28 | -2.73 | 9.95 | 10.27 | 9.97 | 10.47 | |
| Fury Gold Mines Ord Shs | USD | 0.60 | -0.03 | -4.18 | 0.59 | 0.62 | 0.59 | 0.62 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 5.66 | -0.08 | -1.39 | 4.82 | 6.14 | 5.48 | 5.72 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.52 | +0.01 | +0.28 | 3.05 | 3.97 | 3.33 | 3.55 | |
| Galiano Gold Ord Shs | USD | 2.035 | -0.075 | -3.55 | 2.000 | 2.200 | 2.020 | 2.090 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 17.96 | -0.45 | -2.42 | 18.01 | 18.03 | 17.92 | 18.38 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 297.53 | -9.97 | -3.24 | 295.00 | 297.43 | 296.16 | 308.44 | |
| Garrett Motion Ord Shs | USD | 27.91 | -0.67 | -2.34 | 27.35 | 28.46 | 27.55 | 28.48 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.1300 | -1.0100 | -3.59 | 27.1200 | 27.6700 | 27.0950 | 27.8600 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 1.960 | -0.130 | -6.22 | 1.920 | 2.000 | 1.920 | 2.044 | |
| GE Vernova LLC | USD | 1 004.40 | -74.60 | -6.91 | 1007 | 1008 | 986.17 | 1 049.90 | |
| GEE Group Inc. | USD | 0.24 | +0.01 | +2.25 | 0.22 | 0.25 | 0.23 | 0.25 | |
| Generac Holdings Inc. | USD | 211.55 | -9.70 | -4.38 | 211.51 | 215.69 | 211.12 | 216.22 | |
| GENERAL DYNAMICS ORD | USD | 393.53 | +2.39 | +0.61 | 388.92 | 398.00 | 392.66 | 395.98 | |
| General Electric Co. | USD | 375.32 | +5.89 | +1.59 | 373.88 | 375.00 | 365.00 | 375.58 | |
| GENERAL MILLS ORD | USD | 38.11 | +0.13 | +0.34 | 37.80 | 38.40 | 37.68 | 38.59 | |
| General Motors Co. | USD | 83.73 | -0.64 | -0.76 | 83.57 | 86.30 | 83.59 | 84.86 | |
| Genesco Ord Shs | USD | 34.81 | +0.17 | +0.49 | 34.12 | 36.40 | 34.21 | 35.40 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1523 | -0.0061 | -3.85 | 0.1520 | 0.1620 | 0.1520 | 0.1580 | |
| Genius Sports Ord Shs | USD | 7.49 | -0.28 | -3.54 | 7.49 | 8.23 | 7.48 | 7.86 | |
| Genmab 10 Sponsored ADR Or. | USD | 32.96 | +0.12 | +0.37 | 32.39 | 33.30 | 32.66 | 33.11 | |
| Genpact Ord Shs | USD | 34.66 | +0.96 | +2.83 | 33.97 | 37.99 | 34.27 | 34.97 | |
| Genuine Parts Co. | USD | 131.94 | -0.59 | -0.44 | 129.32 | 133.78 | 131.85 | 134.63 | |
| GENWORTH FINANCIAL CL A OR. | USD | 10.09 | +0.01 | +0.10 | 9.40 | 11.18 | 10.08 | 10.25 | |
| Geo Group REIT Ord Shs | USD | 30.92 | -0.24 | -0.75 | 30.29 | 34.19 | 30.62 | 31.33 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.66 | -0.15 | -3.02 | 4.66 | 4.72 | 4.65 | 4.84 | |
| Getty Images Holdings Ord . | USD | 0.27 | - | -1.78 | 0.27 | 0.27 | 0.27 | 0.28 | |
| Getty Realty REIT Ord Shs | USD | 32.98 | -0.10 | -0.29 | 32.33 | 33.64 | 32.55 | 33.24 | |
| GigCapital2 Ord Shs | USD | 9.97 | -0.01 | -0.05 | 9.02 | 10.05 | 9.97 | 9.97 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 55.74 | -0.15 | -0.27 | 54.67 | 60.30 | 55.47 | 56.10 | |
| Ginkgo Bioworks Holdings I. | USD | 6.54 | -0.39 | -5.56 | 6.53 | 6.90 | 6.47 | 6.88 | |
| Global Business Travel Gro. | USD | 9.46 | +0.02 | +0.16 | 9.42 | 9.52 | 9.45 | 9.46 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 50.75 | -0.13 | -0.26 | 49.76 | 51.83 | 50.56 | 51.46 | |
| GLOBAL PAYMENTS ORD | USD | 90.41 | +0.03 | +0.03 | 90.00 | 92.06 | 90.36 | 93.05 | |
| Global Ship Lease Inc. | USD | 43.24 | -0.14 | -0.32 | 42.19 | 43.60 | 42.89 | 43.59 | |
| GLOBANT ORD | USD | 37.31 | +1.05 | +2.90 | 34.10 | 38.00 | 36.13 | 37.36 | |
| Globe Life Inc. | USD | 178.23 | -1.18 | -0.66 | 175.02 | 183.00 | 177.94 | 180.81 | |
| Globus Medical Ord Shs Cla. | USD | 86.42 | +1.30 | +1.53 | 84.71 | 95.32 | 85.01 | 87.46 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 95.81 | +3.44 | +3.72 | 95.80 | 97.70 | 94.09 | 97.65 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 40.92 | -0.58 | -1.40 | 40.82 | 41.06 | 40.71 | 41.93 | |
| GOLD RESOURCE ORD (GORO) | USD | 2.70 | -0.06 | -2.17 | 2.62 | 3.06 | 2.65 | 2.82 | |
| Gold Royalty Corp. | USD | 3.13 | -0.08 | -2.34 | 3.00 | 3.21 | 3.10 | 3.19 | |
| Golden Ocean Group Ltd | USD | 24.14 | +0.08 | +0.32 | 21.46 | 24.09 | 23.85 | 24.18 | |
| Goldman Sachs | USD | 1 039.62 | -11.69 | -1.11 | 1035 | 1040 | 1 026.08 | 1 043.50 | |
| Goldman Sachs BDC Ord Shs | USD | 9.80 | +0.02 | +0.15 | 9.79 | 10.00 | 9.77 | 9.83 | |
| GOLDMINING ORD | USD | 1.010 | -0.040 | -3.81 | 0.940 | 1.120 | 1.010 | 1.050 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 9.49 | +0.11 | +1.17 | 8.42 | 10.39 | 9.31 | 9.59 | |
| Granite Point Mortgage Tru. | USD | 1.11 | -0.06 | -5.13 | 1.01 | 1.30 | 1.11 | 1.18 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.87 | -0.12 | -2.31 | 4.31 | 4.87 | 4.86 | 5.15 | |
| Green Brick Partners Inc. | USD | 69.92 | -0.96 | -1.35 | 68.00 | 70.70 | 69.32 | 71.46 | |
| Greenbrier Ord Shs | USD | 45.10 | -0.69 | -1.50 | 44.21 | 45.97 | 44.67 | 46.17 | |
| Greif Ord Shs Class A | USD | 86.75 | -0.61 | -0.70 | 85.07 | 88.75 | 86.71 | 88.46 | |
| Griffon Corp. | USD | 101.31 | -0.88 | -0.86 | 91.44 | 103.24 | 99.48 | 102.72 | |
| Grindr Ord Shs | USD | 15.93 | +0.12 | +0.76 | 15.74 | 16.46 | 15.62 | 16.00 | |
| Group 1 Automotive Ord Shs | USD | 249.89 | -9.79 | -3.77 | 242.00 | 252.70 | 249.54 | 262.95 | |
| Grupo Supervielle ADR Repr. | USD | 7.72 | -0.26 | -3.26 | 7.60 | 8.77 | 7.65 | 8.14 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.15 | +0.87 | +1.73 | 51.15 | 51.24 | 50.65 | 51.35 | |
| GSX Techedu Inc. | USD | 1.66 | +0.02 | +0.91 | 1.50 | 1.88 | 1.63 | 1.67 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 46.65 | -0.68 | -1.43 | 46.65 | 47.54 | 46.51 | 47.42 | |
| H&R Block Aktie | USD | 50.94 | +0.81 | +1.62 | 49.50 | 50.93 | 50.29 | 51.45 | |
| Haemonetics Corp. | USD | 104.67 | +14.40 | +15.95 | 101.00 | 106.69 | 102.00 | 106.67 | |
| Hafnia Ord Shs | USD | 7.78 | -0.08 | -1.02 | 7.78 | 8.56 | 7.70 | 7.87 | |
| Hagerty Ord Shs Class A | USD | 12.81 | -0.05 | -0.39 | 10.69 | 13.98 | 12.71 | 12.99 | |
| Haleon PLC | USD | 9.74 | +0.16 | +1.62 | 9.72 | 10.50 | 9.63 | 9.81 | |
| Halliburton Co. | USD | 34.68 | -0.06 | -0.16 | 34.60 | 35.35 | 34.57 | 35.27 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 41.40 | -0.73 | -1.73 | 37.32 | 43.00 | 41.22 | 42.26 | |
| HARLEY DAVIDSON ORD | USD | 27.24 | +0.21 | +0.78 | 26.89 | 27.57 | 26.79 | 27.72 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 19.29 | -0.75 | -3.72 | 17.56 | 21.15 | 19.27 | 19.84 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 138.98 | +2.27 | +1.66 | 137.64 | 140.14 | 137.79 | 139.39 | |
| Haverty Furniture Companie. | USD | 28.35 | -0.09 | -0.32 | 27.79 | 28.72 | 27.99 | 28.85 | |
| Hawaiian Electric Industri. | USD | 11.55 | -0.26 | -2.20 | 11.55 | 12.58 | 11.42 | 11.95 | |
| Hawkeye 360 Ord Shs | USD | 21.84 | -1.33 | -5.72 | 21.71 | 22.64 | 21.80 | 23.72 | |
| HCA HOLDINGS ORD | USD | 411.94 | +6.96 | +1.72 | 411.86 | 416.34 | 406.15 | 417.99 | |
| HCI Group Ord Shs | USD | 185.0 | +2.4 | +1.29 | 181.4 | 188.6 | 183.5 | 186.7 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.17 | +0.02 | +0.06 | 23.10 | 23.28 | 22.96 | 23.22 | |
| Healthcare Realty Trust Or. | USD | 19.12 | -0.04 | -0.18 | 19.11 | 20.98 | 19.08 | 19.32 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 17.95 | -0.87 | -4.62 | 17.95 | 18.18 | 17.81 | 18.43 | |
| HEICO ORD | USD | 367.91 | -3.37 | -0.91 | 365.01 | 375.30 | 365.48 | 369.62 | |
| HEICO Ord Shs Class A | USD | 269.0 | -1.6 | -0.61 | 263.4 | 274.1 | 265.9 | 272.4 | |
| Helmerich and Payne Inc | USD | 44.22 | -0.25 | -0.56 | 43.35 | 44.10 | 44.13 | 45.00 | |
| HERBALIFE ORD | USD | 12.35 | +0.36 | +3.00 | 12.35 | 13.64 | 11.96 | 12.54 | |
| Hercules Capital Ord Shs | USD | 16.65 | +0.11 | +0.63 | 16.62 | 16.70 | 16.51 | 16.66 | |
| Heritage Insurance Holding. | USD | 33.72 | -0.45 | -1.32 | 32.41 | 34.35 | 33.64 | 34.96 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 183.47 | +2.41 | +1.33 | 181.28 | 185.41 | 181.18 | 184.15 | |
| Hertz Global Holdings Inc . | USD | 1.05 | -0.05 | -4.11 | 1.01 | 1.56 | 1.02 | 1.10 | |
| Hewlett Packard Enterprise. | USD | 55.71 | -1.90 | -3.30 | 55.36 | 55.70 | 54.87 | 58.09 | |
| HEXCEL ORD | USD | 101.19 | -1.91 | -1.85 | 100.60 | 103.18 | 100.60 | 103.31 | |
| HF Sinclair Ord Shs | USD | 95.71 | +0.72 | +0.76 | 86.93 | 101.21 | 93.78 | 95.85 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 30.84 | +0.18 | +0.59 | 30.48 | 31.22 | 30.65 | 31.12 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 327.65 | +1.53 | +0.47 | 326.50 | 331.20 | 325.08 | 332.72 | |
| Hims & Hers Health Inc. | USD | 27.43 | -1.18 | -4.12 | 27.31 | 27.42 | 27.38 | 28.85 | |
| HIPPO HOLDINGS ORD | USD | 32.96 | +0.32 | +0.98 | 32.70 | 33.60 | 32.35 | 33.28 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 337.77 | -0.11 | -0.03 | 337.53 | 338.25 | 330.69 | 344.54 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 31.96 | +0.06 | +0.17 | 31.90 | 32.02 | 31.95 | 32.23 | |
| Honeywell International | USD | 227.71 | -1.74 | -0.76 | 227.27 | 227.55 | 227.43 | 229.76 | |
| Horace Mann Educators Ord . | USD | 51.60 | +0.30 | +0.58 | 50.58 | 52.63 | 51.32 | 52.44 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.34 | +0.32 | +1.33 | 24.20 | 24.61 | 24.16 | 24.54 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 22.92 | +0.11 | +0.48 | 22.55 | 23.30 | 22.75 | 23.17 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 65.75 | -0.90 | -1.35 | 59.90 | 72.86 | 65.69 | 67.15 | |
| Howmet Aerospace | USD | 292.77 | +3.65 | +1.26 | 286.95 | 293.49 | 284.00 | 293.33 | |
| HP ORD | USD | 29.98 | +0.58 | +1.96 | 29.51 | 30.19 | 29.57 | 30.31 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 103.17 | -0.63 | -0.61 | 102.88 | 103.74 | 102.81 | 104.20 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 226.34 | +11.17 | +5.19 | 222.46 | 231.48 | 217.68 | 229.98 | |
| Hudbay Minerals Ord Shs | USD | 26.40 | -1.04 | -3.79 | 25.50 | 26.58 | 26.06 | 27.14 | |
| HUMANA AKTIE | USD | 382.00 | -2.31 | -0.60 | 382.00 | 385.50 | 381.69 | 392.53 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 317.65 | -0.69 | -0.22 | 316.94 | 323.82 | 317.31 | 322.48 | |
| HUNTSMAN - HUN | USD | 10.06 | -0.25 | -2.42 | 10.05 | 10.49 | 10.02 | 10.43 | |
| HUYA ADR | USD | 2.27 | -0.02 | -0.66 | 2.25 | 2.33 | 2.25 | 2.33 | |
| HYATT HOTELS CL A ORD | USD | 178.69 | -2.91 | -1.60 | 174.08 | 197.77 | 178.58 | 182.70 | |
| Hyliion Holdings Ord Shs | USD | 3.87 | -0.23 | -5.50 | 3.81 | 3.90 | 3.81 | 4.08 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.58 | -0.08 | -4.55 | 1.48 | 1.70 | 1.58 | 1.65 | |
| IAMGOLD ORD | USD | 18.19 | -0.86 | -4.51 | 18.16 | 18.35 | 18.09 | 18.82 | |
| IBM Corp. | USD | 232.78 | +3.93 | +1.72 | 232.00 | 232.65 | 229.42 | 234.45 | |
| ICICI BK SA | USD | 29.63 | +0.23 | +0.77 | 27.60 | 30.21 | 29.42 | 29.67 | |
| Idaho Strategic Resources | USD | 29.7800 | -0.8700 | -2.84 | 29.7000 | 32.4600 | 29.5200 | 30.3450 | |
| IDEX Ord Shs | USD | 234.04 | -6.35 | -2.64 | 231.94 | 235.34 | 233.80 | 242.73 | |
| IHS Markit Ltd | USD | 28.32 | -0.14 | -0.47 | 14.14 | 42.42 | 28.26 | 28.56 | |
| ILLINOIS TOOL WORKS | USD | 284.70 | -2.58 | -0.90 | 282.13 | 290.13 | 284.57 | 289.44 | |
| IMAX ORD | USD | 50.55 | -1.84 | -3.51 | 50.45 | 56.00 | 50.54 | 52.39 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.98 | -0.05 | -1.65 | 2.94 | 3.05 | 2.95 | 3.06 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 12.9000 | -0.5100 | -3.80 | 12.8000 | 12.9300 | 12.5100 | 13.1800 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.84 | +0.22 | +1.89 | 11.77 | 12.84 | 11.59 | 11.97 | |
| ING GROUP ADR (ING) | USD | 35.48 | -0.15 | -0.42 | 32.10 | 38.80 | 35.36 | 35.68 | |
| Ingersoll-Rand | USD | 80.77 | -1.54 | -1.87 | 80.19 | 82.35 | 80.73 | 82.34 | |
| INGREDION ORD SHS | USD | 105.46 | +1.87 | +1.81 | 103.34 | 107.54 | 103.87 | 106.00 | |
| Innovative Industrial Prop. | USD | 55.14 | -0.66 | -1.18 | 54.75 | 55.83 | 54.62 | 56.11 | |
| Innovex International Ord . | USD | 30.15 | -0.64 | -2.08 | 25.61 | 33.50 | 29.99 | 30.89 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 52.28 | +1.82 | +3.61 | 51.31 | 53.35 | 50.64 | 52.71 | |
| Inspire Medical Systems Or. | USD | 57.37 | +0.15 | +0.26 | 57.00 | 58.02 | 57.00 | 58.14 | |
| Inspired Entertainment Ord. | USD | 5.95 | -0.08 | -1.33 | 5.50 | 7.05 | 5.90 | 6.07 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 125.11 | +0.03 | +0.02 | 125.04 | 130.23 | 125.04 | 125.29 | |
| Intercontinental Exchange . | USD | 156.21 | +1.90 | +1.23 | 154.00 | 158.00 | 154.94 | 158.16 | |
| International Flavors & Fr. | USD | 81.03 | -0.80 | -0.98 | 79.85 | 88.91 | 80.87 | 82.46 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 40.07 | -0.20 | -0.48 | 39.51 | 40.53 | 39.99 | 40.58 | |
| International Seaways Inc. | USD | 98.85 | +0.49 | +0.50 | 96.90 | 99.70 | 97.13 | 99.68 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 0.7222 | -0.0279 | -3.72 | 0.7299 | 0.8140 | 0.7211 | 0.7589 | |
| INVESCO LTD | USD | 32.40 | -0.17 | -0.52 | 31.53 | 35.06 | 31.92 | 32.62 | |
| Invesco Mortgage Capital I. | USD | 7.48 | -0.05 | -0.60 | 7.48 | 7.53 | 7.46 | 7.53 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.73 | +0.04 | +0.13 | 29.73 | 30.09 | 29.72 | 30.12 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 44.10 | -2.74 | -5.85 | 44.01 | 44.09 | 43.60 | 46.46 | |
| Iqvia Holdings Ord Shs | USD | 240.06 | -1.18 | -0.49 | 235.35 | 244.25 | 239.98 | 246.02 | |
| Iron Mountain Ord Shs | USD | 126.75 | -3.15 | -2.42 | 126.50 | 127.25 | 126.63 | 130.00 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 61.35 | -0.25 | -0.40 | 52.93 | 67.84 | 61.32 | 61.62 | |
| ISHARES MSCI PACIFIC | USD | 56.97 | -0.06 | -0.11 | 49.20 | 65.44 | 56.94 | 57.35 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.27 | -0.09 | -1.22 | 7.26 | 7.33 | 7.27 | 7.44 | |
| ITT Ord Shs | USD | 217.66 | -2.15 | -0.98 | 213.50 | 221.98 | 214.66 | 218.77 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 19.97 | +1.29 | +6.91 | 19.89 | 22.79 | 18.36 | 20.00 | |
| JABIL CIRCUIT ORD | USD | 338.78 | -31.11 | -8.41 | 338.00 | 344.31 | 337.50 | 362.14 | |
| Jackson Financial Ord Shs . | USD | 134.89 | +1.74 | +1.31 | 133.24 | 136.79 | 132.79 | 135.45 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 142.82 | -0.82 | -0.57 | 140.00 | 145.69 | 142.76 | 145.00 | |
| James Hardie Industries Pl. | USD | 29.30 | -1.13 | -3.71 | 28.70 | 29.87 | 29.28 | 30.41 | |
| JanOne Ord Shs | USD | 30.44 | +0.03 | +0.08 | 29.82 | 31.00 | 30.25 | 31.14 | |
| Janus International Group . | USD | 5.13 | +0.02 | +0.39 | 4.50 | 5.64 | 5.04 | 5.17 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 53.85 | -0.31 | -0.57 | 53.00 | 54.80 | 52.37 | 54.08 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 16.43 | -0.19 | -1.14 | 14.65 | 16.88 | 16.28 | 16.64 | |
| JM Smucker Ord Shs | USD | 118.51 | +0.68 | +0.58 | 117.00 | 120.25 | 118.42 | 120.51 | |
| Joby Aviation Ord Shs Clas. | USD | 7.65 | -0.26 | -3.29 | 7.60 | 7.68 | 7.55 | 7.81 | |
| John Wiley and Sons Ord Sh. | USD | 51.10 | +0.30 | +0.58 | 49.16 | 54.50 | 50.94 | 52.39 | |
| Johnson & Johnson | USD | 271.13 | +8.76 | +3.34 | 270.70 | 271.50 | 266.33 | 271.73 | |
| Johnson Controls Internati. | USD | 149.68 | -4.24 | -2.75 | 146.97 | 150.30 | 148.25 | 152.23 | |
| JPMorgan Chase & Co. | USD | 363.27 | +2.31 | +0.64 | 362.00 | 364.00 | 359.27 | 363.57 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 17.52 | -0.10 | -0.57 | 17.21 | 18.55 | 17.52 | 17.70 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.35 | +0.02 | +0.32 | 6.26 | 6.36 | 6.18 | 6.40 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 59.4100 | -2.3700 | -3.84 | 59.2800 | 60.0000 | 58.7000 | 61.4050 | |
| Kartoon Studios Inc. | USD | 0.65 | +0.05 | +8.03 | 0.59 | 0.67 | 0.60 | 0.67 | |
| KB HOME ORD | USD | 53.96 | -1.49 | -2.68 | 52.92 | 59.15 | 53.91 | 55.55 | |
| KE Holdings ADR Representi. | USD | 16.86 | +0.01 | +0.03 | 15.50 | 18.00 | 16.84 | 17.01 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 30.74 | -1.07 | -3.36 | 30.50 | 31.34 | 30.57 | 31.50 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.36 | -0.08 | -0.77 | 9.29 | 11.66 | 10.36 | 10.36 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.81 | +0.02 | +0.11 | 18.75 | 18.87 | 18.80 | 19.12 | |
| KEYCORP ORD | USD | 22.80 | -0.24 | -1.04 | 22.52 | 23.11 | 22.70 | 23.17 | |
| Keysight Technologies Inc. | USD | 341.23 | -19.92 | -5.52 | 349.50 | 352.00 | 332.64 | 350.90 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.92 | -0.06 | -0.37 | 13.45 | 16.33 | 14.81 | 15.01 | |
| KIMBERLY CLARK ORD | USD | 107.72 | -0.19 | -0.18 | 107.94 | 108.83 | 107.66 | 109.79 | |
| Kimco Realty REIT Ord Shs | USD | 24.23 | -0.14 | -0.55 | 24.04 | 24.81 | 24.21 | 24.72 | |
| Kinder Morgan Inc. | USD | 32.88 | +0.55 | +1.69 | 32.56 | 33.05 | 32.60 | 33.06 | |
| KINROSS GOLD(KGC) | USD | 27.12 | -0.61 | -2.18 | 27.01 | 27.15 | 27.00 | 27.53 | |
| Kinsale Capital Group Inc. | USD | 372.83 | +5.67 | +1.54 | 333.84 | 412.49 | 371.86 | 380.27 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.46 | -0.02 | -0.08 | 25.91 | 28.95 | 26.23 | 26.55 | |
| KKR AND CO CL A ORD | USD | 107.18 | -1.65 | -1.52 | 105.93 | 108.89 | 106.53 | 109.38 | |
| KKR Real Estate Finance Or. | USD | 7.28 | -0.20 | -2.61 | 6.66 | 8.46 | 7.27 | 7.58 | |
| Klarna Group PLC | USD | 15.0700 | -4.4400 | -22.76 | 15.1300 | 15.2400 | 15.0100 | 16.1800 | |
| Klaviyo Ord Shs Series A | USD | 17.81 | +0.27 | +1.54 | 16.28 | 17.95 | 17.78 | 18.37 | |
| Knife River Ord Shs | USD | 65.46 | -1.19 | -1.79 | 55.38 | 72.10 | 63.79 | 67.25 | |
| Knight-Swift Transportatio. | USD | 70.72 | -2.09 | -2.86 | 69.34 | 72.10 | 70.64 | 72.71 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 62.87 | -3.25 | -4.92 | 63.00 | 63.92 | 62.86 | 66.43 | |
| Kohls Ord Shs | USD | 18.70 | -0.58 | -3.01 | 18.59 | 19.10 | 18.61 | 19.23 | |
| Korea Electric Power ADR R. | USD | 11.29 | -0.52 | -4.40 | 11.28 | 11.80 | 11.28 | 11.56 | |
| KraneShares Electric Vehic. | USD | 30.50 | -0.88 | -2.79 | 26.57 | 31.59 | 30.10 | 30.79 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 56.34 | +0.27 | +0.48 | 56.35 | 56.97 | 56.31 | 57.38 | |
| KRONOS WORLDWIDE ORD | USD | 7.94 | -0.16 | -1.92 | 7.09 | 8.63 | 7.80 | 8.18 | |
| KULR Technology Group Ord . | USD | 2.56 | -0.06 | -2.29 | 2.52 | 2.62 | 2.49 | 2.60 | |
| Kyndryl Holdings Incorpora. | USD | 12.33 | -0.40 | -3.11 | 12.31 | 12.62 | 12.32 | 12.96 | |
| L3Harris Technologies Ord . | USD | 279.66 | +1.28 | +0.46 | 279.10 | 283.50 | 279.34 | 284.00 | |
| Laboratory Corp. Of Ameri | USD | 322.20 | -1.14 | -0.35 | 314.11 | 328.00 | 322.18 | 329.47 | |
| Ladder Capital Ord Shs Cla. | USD | 9.92 | +0.04 | +0.40 | 8.97 | 10.30 | 9.84 | 9.98 | |
| Lake Shore Bancorp Ord Shs | USD | 17.12 | -0.06 | -0.32 | 6.90 | 17.45 | 17.12 | 17.23 | |
| Lamb Weston Holdings Ord S. | USD | 51.99 | -0.50 | -0.95 | 50.28 | 52.99 | 51.98 | 53.28 | |
| LANDBRIDGE COMPANY | USD | 80.88 | +1.39 | +1.75 | 78.00 | 88.35 | 78.77 | 80.99 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 45.48 | +0.05 | +0.11 | 45.49 | 45.88 | 45.43 | 46.17 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 103.26 | -0.86 | -0.83 | 101.20 | 105.31 | 103.19 | 106.19 | |
| LEAR ORD | USD | 123.92 | -0.97 | -0.78 | 121.42 | 126.35 | 123.41 | 125.65 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 9.37 | -0.19 | -1.99 | 9.35 | 9.86 | 9.35 | 9.59 | |
| Leidos Holdings Ord Shs | USD | 143.50 | +1.25 | +0.88 | 142.27 | 145.57 | 142.52 | 145.37 | |
| Lemonade Inc | USD | 50.12 | +0.17 | +0.34 | 49.50 | 54.81 | 48.84 | 51.44 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 84.94 | -1.60 | -1.85 | 84.60 | 86.88 | 84.60 | 87.66 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 22.01 | -0.57 | -2.50 | 21.91 | 22.45 | 22.00 | 22.65 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.31 | -0.22 | -6.23 | 3.24 | 3.62 | 3.28 | 3.39 | |
| LGL Systems Acquisition Or. | USD | 27.20 | -3.79 | -12.23 | 26.01 | 27.20 | 27.00 | 29.00 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 45.40 | +0.06 | +0.13 | 45.40 | 46.29 | 45.20 | 46.00 | |
| Lifezone Metals Ord Shs | USD | 3.8800 | -0.1200 | -3.00 | 3.5000 | 4.0000 | 3.7650 | 3.9400 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.07 | +0.12 | +3.90 | 2.59 | 3.41 | 2.85 | 3.15 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.34 | +0.11 | +1.03 | 10.04 | 10.92 | 10.22 | 10.49 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.9600 | -1.0200 | -4.08 | 23.4800 | 24.4300 | 23.8300 | 25.2000 | |
| LINCOLN NATIONAL | USD | 45.09 | +0.42 | +0.94 | 44.48 | 46.99 | 45.07 | 45.93 | |
| Linde Plc | USD | 478.71 | +4.38 | +0.92 | 477.50 | 483.26 | 477.71 | 483.48 | |
| Lineage Cell Therapeutics . | USD | 1.065 | +0.005 | +0.47 | 1.000 | 1.160 | 1.045 | 1.080 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.690 | -0.260 | -2.18 | 11.360 | 13.160 | 11.640 | 12.140 | |
| LITHIA MOTORS INC | USD | 356.68 | -12.84 | -3.47 | 260.07 | 375.73 | 356.51 | 376.26 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 2.97 | -0.18 | -5.71 | 2.96 | 2.99 | 2.96 | 3.12 | |
| Lithium Argentina AG Ord S. | USD | 6.1750 | -0.4250 | -6.44 | 6.2000 | 6.2600 | 6.1600 | 6.5250 | |
| Live Nation Entertainment . | USD | 179.87 | -4.57 | -2.48 | 179.32 | 183.25 | 179.83 | 185.00 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.08 | -0.08 | -1.22 | 6.06 | 6.64 | 6.06 | 6.15 | |
| loanDepot Ord Shs Class A | USD | 0.86 | -0.01 | -1.62 | 0.79 | 0.89 | 0.85 | 0.89 | |
| Local Bounti Ord Shs | USD | 1.12 | +0.06 | +5.66 | 0.92 | 1.23 | 1.03 | 1.11 | |
| LOCKHEED MARTIN ORD | USD | 607.60 | +13.86 | +2.33 | 607.00 | 609.69 | 600.07 | 612.75 | |
| Loews Corp. | USD | 112.50 | +0.12 | +0.11 | 110.20 | 114.68 | 112.45 | 114.06 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 9.22 | -0.12 | -1.28 | 9.25 | 10.18 | 9.11 | 9.27 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 71.23 | -1.06 | -1.47 | 63.56 | 79.01 | 70.12 | 72.02 | |
| LOWES COMPANIES ORD | USD | 215.76 | -0.05 | -0.02 | 215.00 | 216.60 | 214.62 | 220.50 | |
| LTC Properties Aktie | USD | 40.03 | -0.48 | -1.18 | 36.13 | 40.03 | 39.85 | 40.97 | |
| Lufax Hldg American Deposi. | USD | 1.57 | +0.12 | +7.93 | 1.50 | 1.59 | 1.46 | 1.59 | |
| Lulu s Fashion Lounge Hold. | USD | 14.59 | -0.49 | -3.25 | 10.06 | 20.24 | 14.62 | 15.03 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.14 | -0.45 | -6.76 | 6.00 | 6.17 | 6.07 | 6.46 | |
| Luxfer Holdings Ord Shs | USD | 17.12 | +0.01 | +0.03 | 17.09 | 17.20 | 17.10 | 17.15 | |
| Lyell Immunopharma Ord Shs | USD | 15.79 | +2.24 | +16.53 | 12.23 | 15.90 | 13.46 | 15.81 | |
| LYONDELLBASELL INDUSTRIES . | USD | 65.32 | +0.59 | +0.91 | 64.43 | 66.40 | 64.18 | 65.70 | |
| M&T Bank Corp. | USD | 251.52 | -1.34 | -0.53 | 248.30 | 255.35 | 251.05 | 254.85 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 148.59 | -2.62 | -1.73 | 145.57 | 151.48 | 148.48 | 152.63 | |
| Macerich REIT Ord Shs | USD | 24.44 | -0.23 | -0.91 | 24.02 | 24.91 | 24.42 | 24.78 | |
| Macquarie Infrastructure O. | USD | 12.81 | -2.32 | -15.33 | 11.55 | 14.31 | 12.67 | 13.80 | |
| MACYS ORD | USD | 23.24 | +0.02 | +0.06 | 23.00 | 23.55 | 23.12 | 23.66 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 70.28 | -1.02 | -1.42 | 68.90 | 73.00 | 70.25 | 71.48 | |
| MagnaChip Semiconductor Co. | USD | 3.42 | -0.21 | -5.66 | 3.35 | 3.90 | 3.36 | 3.53 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.89 | +0.10 | +0.35 | 26.60 | 27.33 | 26.66 | 27.35 | |
| Main Street Capital Corp. | USD | 57.83 | -0.33 | -0.56 | 57.90 | 58.30 | 57.81 | 58.68 | |
| MANCHESTER UNITED CL A ORD | USD | 23.51 | +0.22 | +0.94 | 20.99 | 24.00 | 23.08 | 23.74 | |
| Manitowoc Ord Shs | USD | 19.29 | -0.90 | -4.46 | 17.30 | 21.44 | 19.16 | 20.01 | |
| Manpower Aktie | USD | 59.50 | +2.73 | +4.81 | 58.32 | 60.00 | 56.70 | 59.50 | |
| Manulife Financial Ord Shs | USD | 44.04 | -0.19 | -0.43 | 39.79 | 48.30 | 44.03 | 44.42 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 366.39 | +8.21 | +2.29 | 366.21 | 369.99 | 356.93 | 367.24 | |
| Marcus Corp. | USD | 29.82 | -0.14 | -0.45 | 29.19 | 30.35 | 29.29 | 30.22 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 52.18 | -0.07 | -0.13 | 51.93 | 56.73 | 52.08 | 52.28 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 522.94 | -15.72 | -2.92 | 516.28 | 533.00 | 522.19 | 540.43 | |
| MASCO ORD | USD | 73.39 | -0.55 | -0.74 | 72.20 | 74.63 | 72.60 | 74.40 | |
| MASTEC INC (MTZ) | USD | 280.45 | -22.03 | -7.28 | 280.18 | 285.68 | 279.52 | 298.27 | |
| Mastech Digital Ord Shs | USD | 7.65 | -0.15 | -1.92 | 6.77 | 8.67 | 7.60 | 7.93 | |
| MasterBrand Ord Shs | USD | 8.86 | -0.14 | -1.50 | 7.82 | 10.12 | 8.75 | 9.06 | |
| Mastercard Inc. | USD | 574.39 | +12.13 | +2.16 | 570.82 | 574.00 | 563.18 | 578.50 | |
| Matador Resources Co. | USD | 57.27 | +1.33 | +2.37 | 50.30 | 64.04 | 55.75 | 57.46 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 218.37 | -1.58 | -0.72 | 213.91 | 218.47 | 217.98 | 223.50 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 72.63 | -12.13 | -14.31 | 72.20 | 74.07 | 71.85 | 80.66 | |
| MBIA INC | USD | 4.97 | +0.04 | +0.71 | 4.46 | 5.41 | 4.84 | 5.01 | |
| MCCORMICK STK N | USD | 55.32 | +1.38 | +2.56 | 54.44 | 56.05 | 54.50 | 56.07 | |
| McDonalds Corp. | USD | 267.02 | +1.49 | +0.56 | 267.20 | 267.90 | 266.84 | 270.21 | |
| McEwen Mining Ord Shs | USD | 18.36 | -0.49 | -2.60 | 18.25 | 20.51 | 18.28 | 18.88 | |
| MCKESSON ORD | USD | 868.99 | +9.07 | +1.05 | 840.47 | 884.20 | 867.65 | 886.14 | |
| MDA Space Ord Shs | USD | 34.0000 | -1.2600 | -3.57 | 33.7000 | 34.6700 | 33.6550 | 34.9800 | |
| MDU Resources Group Inc. | USD | 20.45 | -0.13 | -0.61 | 18.66 | 20.84 | 20.43 | 20.78 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.0200 | -0.0300 | -0.74 | 3.9600 | 4.0300 | 3.9600 | 4.0650 | |
| Medifast Inc. | USD | 11.30 | -0.15 | -1.27 | 10.06 | 12.80 | 11.26 | 11.60 | |
| Medtronic Plc | USD | 92.10 | +1.50 | +1.66 | 90.00 | 92.50 | 91.47 | 93.09 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 135.17 | -0.80 | -0.59 | 135.17 | 135.85 | 134.88 | 137.98 | |
| Mercury General Ord Shs | USD | 106.27 | -0.11 | -0.10 | 104.19 | 108.43 | 105.97 | 109.12 | |
| MERITAGE HOMES (MTH) | USD | 70.70 | -1.53 | -2.12 | 67.72 | 72.08 | 70.54 | 73.26 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 23.23 | +0.10 | +0.43 | 20.90 | 23.30 | 22.86 | 23.40 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 9.76 | -0.19 | -1.91 | 8.85 | 11.33 | 9.63 | 9.89 | |
| METHODE ELECTRONICS ORD | USD | 15.94 | -2.14 | -11.84 | 13.87 | 17.72 | 15.62 | 17.42 | |
| Metlife Inc. | USD | 96.78 | +0.10 | +0.10 | 96.13 | 106.83 | 96.69 | 98.11 | |
| Mettler Toledo Ord Shs | USD | 1 399.04 | -18.38 | -1.30 | 1 390.00 | 1 415.74 | 1 396.12 | 1 427.61 | |
| MFA Mortgage Investments I. | USD | 9.00 | -0.11 | -1.21 | 9.01 | 9.08 | 9.00 | 9.16 | |
| MGM Resorts International | USD | 43.31 | -0.47 | -1.07 | 42.84 | 44.31 | 43.30 | 43.88 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 130.16 | -0.96 | -0.73 | 128.70 | 132.75 | 130.14 | 132.43 | |
| Miller Industries Ord Shs | USD | 56.41 | -0.21 | -0.37 | 55.39 | 57.64 | 56.10 | 57.09 | |
| Millrose Properties Ord Sh. | USD | 29.94 | -0.22 | -0.73 | 28.80 | 32.84 | 29.94 | 30.31 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 10.66 | -0.11 | -0.98 | 10.65 | 10.83 | 10.64 | 10.77 | |
| Mirion Technologies Inc. | USD | 15.33 | -0.42 | -2.64 | 14.02 | 16.95 | 15.17 | 15.80 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 12.50 | +0.04 | +0.32 | 11.35 | 14.11 | 12.49 | 13.30 | |
| Mobility Global Ord Shs | USD | 19.8500 | +0.1300 | +0.66 | 19.0500 | 20.0200 | 19.3800 | 20.2200 | |
| Modine Manufacturing Ord S. | USD | 200.84 | -15.91 | -7.34 | 199.92 | 204.63 | 198.62 | 210.99 | |
| Moelis & Co. | USD | 66.6300 | -0.1000 | -0.15 | 65.2700 | 67.8700 | 65.0200 | 67.4825 | |
| Molina Healthcare Ord Shs | USD | 203.52 | +0.46 | +0.23 | 201.65 | 204.20 | 203.16 | 207.86 | |
| Molson Coors Brewing Ord S. | USD | 41.15 | +0.41 | +1.01 | 39.96 | 43.05 | 40.93 | 41.77 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 486.02 | +8.85 | +1.85 | 480.00 | 494.03 | 478.69 | 490.75 | |
| Morgan Stanley | USD | 217.56 | -0.65 | -0.30 | 215.45 | 218.00 | 215.19 | 217.70 | |
| Morgan Stanley Direct Lend. | USD | 15.3900 | +0.0300 | +0.20 | 14.0000 | 16.9300 | 15.3100 | 15.4850 | |
| MOSAIC ORD | USD | 21.15 | -0.09 | -0.40 | 21.00 | 21.23 | 21.05 | 21.43 | |
| Motorola Solutions Inc. Ne. | USD | 469.70 | +12.62 | +2.76 | 429.29 | 480.16 | 458.89 | 472.70 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 35.39 | -0.04 | -0.11 | 34.65 | 36.06 | 35.35 | 35.95 | |
| MP Materials Ord Shs Class. | USD | 56.68 | -1.83 | -3.13 | 56.51 | 56.75 | 55.60 | 58.99 | |
| MPLX Common Units | USD | 59.37 | +0.29 | +0.49 | 58.90 | 61.25 | 59.18 | 59.89 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 122.58 | -2.03 | -1.63 | 120.20 | 124.98 | 122.33 | 124.71 | |
| MSCI Ord Shs | USD | 563.91 | +13.23 | +2.40 | 552.00 | 569.12 | 554.04 | 566.86 | |
| Mueller Inds Inc. | USD | 64.45 | -2.18 | -3.27 | 63.19 | 65.76 | 64.11 | 65.71 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 35.19 | +0.37 | +1.05 | 33.78 | 35.50 | 34.82 | 35.75 | |
| Myers Industries Ord Shs | USD | 32.10 | -0.94 | -2.85 | 29.27 | 32.79 | 32.08 | 32.95 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.41 | +0.14 | +4.13 | 3.34 | 3.70 | 3.31 | 3.55 | |
| Nabors Industries Ord Shs | USD | 93.78 | -2.94 | -3.03 | 92.27 | 95.69 | 93.72 | 98.01 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 42.06 | +0.55 | +1.33 | 41.14 | 46.13 | 41.36 | 43.15 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.34 | -0.03 | -1.84 | 1.21 | 1.47 | 1.32 | 1.38 | |
| National Fuel Gas Ord Shs | USD | 83.37 | +1.55 | +1.89 | 81.74 | 85.00 | 82.38 | 84.07 | |
| National Grid Plc | USD | 82.17 | +0.88 | +1.08 | 80.51 | 89.33 | 81.71 | 82.34 | |
| National Health Investors . | USD | 73.23 | -0.18 | -0.25 | 72.00 | 74.69 | 72.97 | 74.45 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.84 | -0.32 | -0.69 | 45.50 | 46.63 | 45.80 | 46.75 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.37 | -0.18 | -0.84 | 21.20 | 21.70 | 21.22 | 21.79 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 82.96 | +0.19 | +0.23 | 81.11 | 84.14 | 81.46 | 83.09 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.585 | -0.115 | -1.49 | 7.560 | 8.390 | 7.570 | 7.895 | |
| Neenah Ord Shs | USD | 31.46 | -0.02 | -0.06 | 30.89 | 32.11 | 30.70 | 31.84 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.65 | -0.03 | -4.68 | 0.65 | 0.73 | 0.65 | 0.68 | |
| Net Lease Office Propertie. | USD | 11.4900 | +0.0700 | +0.61 | 11.3000 | 13.0800 | 11.3000 | 11.6400 | |
| NetSTREIT Ord Shs | USD | 20.53 | +0.10 | +0.49 | 17.84 | 21.70 | 20.41 | 20.71 | |
| New Found Gold Ord Shs | USD | 1.64 | -0.03 | -1.51 | 1.56 | 1.72 | 1.62 | 1.68 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 55.54 | +0.57 | +1.04 | 54.41 | 56.62 | 55.36 | 56.40 | |
| New Mountain Finance Ord S. | USD | 7.45 | -0.02 | -0.27 | 7.43 | 7.50 | 7.45 | 7.52 | |
| New Oriental Education & T. | USD | 54.50 | +1.30 | +2.44 | 53.72 | 60.34 | 53.50 | 54.75 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 65.05 | -0.22 | -0.34 | 64.91 | 65.78 | 64.91 | 66.16 | |
| Newegg Commerce Inc. | USD | 17.67 | -1.25 | -6.61 | 16.01 | 20.00 | 17.61 | 19.26 | |
| NEWMONT MINING CORP | USD | 115.99 | -4.34 | -3.61 | 115.76 | 116.45 | 115.83 | 119.44 | |
| NEWSMAX Incorporation | USD | 11.43 | +1.07 | +10.33 | 11.11 | 11.77 | 10.31 | 11.78 | |
| Nexa Resources Ord Shs | USD | 13.50 | -0.88 | -6.12 | 13.00 | 14.66 | 13.42 | 14.11 | |
| Nexgen Energy Ord Shs | USD | 10.26 | -0.49 | -4.56 | 9.98 | 10.31 | 9.99 | 10.62 | |
| NexPoint Real Estate Finan. | USD | 17.18 | +0.19 | +1.12 | 15.09 | 17.25 | 17.01 | 17.24 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.25 | +0.03 | +0.03 | 85.89 | 86.85 | 86.09 | 87.52 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 17.36 | -1.00 | -5.45 | 16.74 | 17.80 | 17.23 | 18.59 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 40.07 | +0.98 | +2.49 | 40.06 | 40.13 | 39.23 | 40.64 | |
| Nine Energy Service Inc. | USD | 10.61 | -0.57 | -5.10 | 9.20 | 10.78 | 10.13 | 11.25 | |
| Nio Inc. Class A (ADR) | USD | 4.53 | -0.07 | -1.52 | 4.52 | 4.53 | 4.48 | 4.54 | |
| NIQ Global Intelligence PL. | USD | 17.325 | +0.075 | +0.43 | 15.620 | 17.970 | 17.280 | 17.580 | |
| NISOURCE ORD | USD | 42.12 | -0.26 | -0.60 | 41.73 | 42.51 | 42.01 | 43.22 | |
| Noble Corporation Right | USD | 45.26 | +0.08 | +0.18 | 40.88 | 47.80 | 45.13 | 45.59 | |
| NOKIA | USD | 10.39 | -0.39 | -3.62 | 10.37 | 10.40 | 10.21 | 10.53 | |
| Nomad Foods Ltd | USD | 11.44 | +0.06 | +0.53 | 10.44 | 12.00 | 11.35 | 11.62 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.64 | -0.17 | -1.73 | 8.69 | 10.19 | 9.63 | 9.77 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.94 | +0.12 | +1.69 | 6.75 | 6.94 | 6.77 | 6.94 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 339.05 | -2.07 | -0.61 | 346.56 | 348.99 | 338.83 | 345.27 | |
| North American Constructio. | USD | 13.67 | -0.26 | -1.87 | 11.58 | 14.84 | 13.57 | 13.97 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 25.39 | -0.14 | -0.55 | 25.39 | 25.77 | 25.27 | 25.96 | |
| NORTHROP GRUMMAN ORD | USD | 589.79 | +19.59 | +3.44 | 588.00 | 594.50 | 576.20 | 594.51 | |
| Northwest Natural Holding . | USD | 51.02 | +0.59 | +1.17 | 50.03 | 55.90 | 50.58 | 51.41 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 17.62 | -0.57 | -3.11 | 17.66 | 17.79 | 17.58 | 18.01 | |
| NOV Ord Shs | USD | 20.99 | -0.61 | -2.82 | 18.83 | 21.40 | 20.98 | 21.67 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 7.415 | -0.335 | -4.32 | 7.410 | 7.500 | 7.410 | 7.700 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 154.62 | +2.65 | +1.74 | 149.00 | 155.54 | 153.38 | 155.10 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 45.70 | +0.82 | +1.83 | 45.53 | 45.71 | 44.76 | 46.07 | |
| NRG ENERGY INC | USD | 115.56 | -6.82 | -5.57 | 115.38 | 116.28 | 115.08 | 122.52 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 14.35 | -0.39 | -2.65 | 14.40 | 14.42 | 14.33 | 15.04 | |
| NU SKIN ENTERPRISES CL A O. | USD | 4.70 | +0.02 | +0.32 | 4.61 | 4.80 | 4.62 | 4.75 | |
| Nucor Ord Shs | USD | 264.17 | -8.51 | -3.12 | 263.50 | 268.00 | 263.23 | 271.72 | |
| Nuscale Power Corp. | USD | 8.63 | -0.56 | -6.09 | 8.61 | 8.62 | 8.58 | 9.19 | |
| Nutrien Ord Shs | USD | 69.40 | +1.11 | +1.63 | 68.00 | 69.60 | 68.79 | 69.61 | |
| Nuvation Bio Ord Shs Class. | USD | 6.955 | +0.475 | +7.33 | 6.900 | 6.980 | 6.440 | 6.960 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 164.5600 | -12.6500 | -7.14 | 163.1500 | 168.2000 | 163.5450 | 170.0900 | |
| NVR Ord Shs | USD | 6 256.81 | -42.02 | -0.67 | 6 248.50 | 6 425.00 | 6 217.21 | 6 345.96 | |
| O I Glass Ord Shs | USD | 6.36 | -0.27 | -4.00 | 6.31 | 6.45 | 6.35 | 6.69 | |
| Obsidian Energy Ltd | USD | 11.62 | +0.05 | +0.43 | 11.10 | 11.63 | 11.30 | 11.80 | |
| OCCIDENTAL PETROLEUM CORP | USD | 59.82 | +0.78 | +1.32 | 59.44 | 59.79 | 59.04 | 60.16 | |
| Occidental Petroleum Corp.. | USD | 37.83 | +0.83 | +2.24 | 35.47 | 38.25 | 37.18 | 38.08 | |
| Oceaneering International . | USD | 53.10 | -1.02 | -1.88 | 52.46 | 54.10 | 52.12 | 54.00 | |
| OGE Energy Ord Shs | USD | 47.07 | -0.29 | -0.60 | 46.12 | 52.45 | 46.70 | 47.95 | |
| OIL STATES INTL ORD | USD | 8.97 | -0.19 | -2.07 | 8.14 | 10.48 | 8.93 | 9.23 | |
| Okeanis Eco Tankers Corp. . | USD | 62.00 | -0.70 | -1.12 | 61.90 | 62.50 | 61.00 | 62.26 | |
| Oklo Ord Shs Class A | USD | 41.39 | -2.50 | -5.69 | 41.33 | 41.49 | 41.17 | 42.99 | |
| Old Republic International. | USD | 42.39 | -0.13 | -0.29 | 41.54 | 44.50 | 42.37 | 43.12 | |
| Olin Aktie | USD | 18.49 | -0.52 | -2.74 | 18.16 | 18.80 | 18.39 | 19.27 | |
| OMEGA HEALTHCARE REIT | USD | 46.45 | -0.12 | -0.26 | 46.41 | 46.93 | 46.34 | 47.10 | |
| Omnicom Group Ord Shs | USD | 86.32 | +0.86 | +1.01 | 80.00 | 86.31 | 85.97 | 87.64 | |
| On Holding Ord Shs Class A | USD | 31.03 | -0.28 | -0.89 | 30.80 | 31.10 | 30.84 | 31.62 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 81.06 | +1.08 | +1.35 | 79.47 | 84.06 | 80.14 | 81.66 | |
| One Liberty Properties Inc. | USD | 24.10 | -0.16 | -0.64 | 24.00 | 24.57 | 24.01 | 24.58 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 64.73 | -0.42 | -0.64 | 63.44 | 64.74 | 64.73 | 66.35 | |
| ONEOK ORD | USD | 97.08 | +1.76 | +1.85 | 95.87 | 98.00 | 96.33 | 97.90 | |
| OppFi Inc. | USD | 7.01 | -0.01 | -0.14 | 6.60 | 7.20 | 6.97 | 7.20 | |
| OR Royalties Ord Shs | USD | 32.30 | -1.04 | -3.11 | 32.01 | 32.94 | 32.21 | 33.00 | |
| Oracle Inc. | USD | 142.68 | -3.97 | -2.71 | 142.43 | 142.50 | 142.35 | 146.00 | |
| ORAGENICS ORD | USD | 0.54 | +0.01 | +0.93 | 0.51 | 0.60 | 0.53 | 0.56 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.67 | -0.01 | -0.08 | 6.66 | 6.67 | 6.63 | 6.69 | |
| Organon & Company | USD | 13.68 | -0.02 | -0.15 | 13.67 | 13.75 | 13.67 | 13.72 | |
| Orion Office REIT Inc | USD | 2.88 | +0.04 | +1.23 | 2.82 | 2.94 | 2.81 | 2.88 | |
| Orion Ord Shs | USD | 6.08 | -0.15 | -2.41 | 6.06 | 8.41 | 6.03 | 6.30 | |
| Orla Mining | USD | 9.4200 | +0.4800 | +5.37 | 8.5200 | 10.2600 | |||
| ORMAT TECHNOLOGIES INDEX | USD | 109.64 | -4.27 | -3.75 | 91.23 | 114.81 | 109.57 | 113.50 | |
| Oscar Health Ord Shs Class. | USD | 31.28 | -0.27 | -0.86 | 31.19 | 31.80 | 31.18 | 32.28 | |
| OSHKOSH ORD | USD | 147.62 | -6.35 | -4.12 | 144.74 | 150.61 | 147.59 | 153.45 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 70.37 | -0.19 | -0.27 | 70.30 | 71.74 | 70.31 | 71.64 | |
| Ouster Inc. | USD | 42.99 | -5.14 | -10.68 | 43.01 | 43.27 | 42.88 | 47.16 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 150.62 | -3.19 | -2.07 | 148.45 | 153.59 | 148.90 | 152.90 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.82 | -0.29 | -4.75 | 5.69 | 6.63 | 5.70 | 6.33 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 250.25 | -2.72 | -1.08 | 245.29 | 254.03 | 250.25 | 254.00 | |
| PagerDuty Inc. | USD | 11.86 | +0.16 | +1.37 | 9.88 | 12.03 | 11.75 | 12.03 | |
| PagSeguro Digital Ord Shs . | USD | 8.45 | -0.22 | -2.48 | 8.45 | 8.55 | 8.43 | 8.70 | |
| PainReform Ord Shs | USD | 0.94 | -0.03 | -2.94 | 0.91 | 0.95 | 0.94 | 0.97 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 374.14 | -1.62 | -0.43 | 372.50 | 374.14 | 368.00 | 378.04 | |
| PAN AMERICAN SILVER | USD | 46.60 | -1.51 | -3.14 | 46.48 | 48.00 | 46.33 | 47.81 | |
| Pandora Media Inc. | USD | 117.14 | +0.15 | +0.13 | 115.74 | 118.82 | 114.96 | 119.10 | |
| Par Pacific Holdings Inc. | USD | 80.46 | -1.61 | -1.96 | 78.88 | 82.15 | 78.99 | 82.48 | |
| Park Aerospace Ord Shs | USD | 36.91 | -0.58 | -1.55 | 36.00 | 40.96 | 35.78 | 37.16 | |
| PARK HOTELS RESORTS ORD | USD | 15.40 | +0.40 | +2.67 | 15.35 | 15.45 | 14.95 | 15.49 | |
| PARKER HANNIFIN ORD | USD | 1 042.43 | -11.33 | -1.08 | 990.00 | 1 062.00 | 1 032.56 | 1 046.81 | |
| Parsons Corp. | USD | 46.5100 | +0.7500 | +1.64 | 45.2700 | 47.2800 | 45.7100 | 46.7000 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 215.75 | +1.56 | +0.73 | 209.38 | 219.98 | 215.43 | 221.60 | |
| Paymentus Holdings Ord Shs. | USD | 38.34 | -2.33 | -5.72 | 34.19 | 45.36 | 38.32 | 40.69 | |
| Paysafe Ltd | USD | 6.52 | -0.19 | -2.83 | 5.95 | 7.45 | 6.50 | 6.87 | |
| PBF ENERGY CL A ORD | USD | 75.19 | +0.12 | +0.16 | 75.25 | 75.95 | 72.91 | 75.68 | |
| Peabody Energy Ord Shs | USD | 25.17 | -0.74 | -2.86 | 24.84 | 25.67 | 24.87 | 25.95 | |
| Pedevco Corp. | USD | 12.22 | -0.31 | -2.47 | 12.25 | 13.80 | 12.12 | 12.92 | |
| PEMBINA PIPELINE ORD | USD | 49.35 | +0.69 | +1.42 | 44.35 | 50.32 | 49.11 | 49.45 | |
| PennantPark Floating Rate . | USD | 7.32 | +0.06 | +0.83 | 7.29 | 7.39 | 7.27 | 7.38 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.44 | -0.18 | -1.87 | 9.41 | 9.66 | 9.43 | 9.67 | |
| Pentair Ord Shs | USD | 63.56 | -0.55 | -0.85 | 62.85 | 64.37 | 63.17 | 64.38 | |
| Perfect Ord Shs Class A | USD | 1.880 | -0.010 | -0.53 | 1.870 | 1.900 | 1.880 | 1.890 | |
| Performance Food Group Ord. | USD | 104.57 | -0.11 | -0.11 | 102.72 | 106.26 | 104.01 | 106.21 | |
| Permian Basin Royalty Unit. | USD | 33.23 | +0.31 | +0.94 | 32.00 | 33.80 | 32.83 | 34.01 | |
| Permian Resources Corporat. | USD | 22.3550 | +0.1750 | +0.79 | 22.3500 | 22.8000 | 22.1450 | 22.7400 | |
| Perrigo Ord Shs | USD | 12.97 | +0.15 | +1.17 | 12.97 | 13.19 | 12.80 | 13.19 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.205 | -0.015 | -0.47 | 3.090 | 3.300 | 3.125 | 3.250 | |
| Petrobras - Petroleo Brasi. | USD | 18.19 | -0.06 | -0.33 | 18.21 | 18.28 | 18.11 | 18.54 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.37 | +0.03 | +0.15 | 16.29 | 16.38 | 16.28 | 16.62 | |
| Pfizer Inc. | USD | 27.26 | +0.39 | +1.45 | 27.24 | 27.26 | 27.10 | 27.40 | |
| PG&E Ord Shs | USD | 17.83 | +0.33 | +1.86 | 17.58 | 17.90 | 17.70 | 17.99 | |
| Philip Morris Internationa. | USD | 187.65 | +3.13 | +1.70 | 186.00 | 187.62 | 186.01 | 188.87 | |
| PHILLIPS 66 ORD | USD | 243.43 | +4.15 | +1.73 | 237.37 | 244.00 | 238.20 | 243.60 | |
| Phinia Ord Shs | USD | 73.69 | -0.91 | -1.22 | 72.23 | 75.16 | 73.23 | 74.68 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 100.13 | -0.28 | -0.28 | 99.29 | 103.40 | 100.08 | 101.78 | |
| Pinterest Inc. | USD | 23.08 | +0.01 | +0.02 | 23.00 | 23.81 | 23.06 | 23.80 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 16.16 | +0.14 | +0.87 | 15.47 | 17.80 | 16.12 | 16.40 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 169.80 | -1.16 | -0.68 | 154.00 | 196.47 | 168.61 | 172.17 | |
| Planet Fitness Ord Shs Cla. | USD | 53.35 | +2.72 | +5.37 | 52.29 | 54.62 | 51.06 | 53.79 | |
| Planet Labs PBC | USD | 23.38 | -1.00 | -4.10 | 23.29 | 23.52 | 22.84 | 23.92 | |
| PNC FINANCIALS | USD | 254.32 | -0.23 | -0.09 | 247.00 | 267.00 | 253.27 | 257.99 | |
| Polaris Inc. | USD | 67.62 | -0.71 | -1.04 | 66.26 | 68.95 | 66.81 | 68.89 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.36 | -0.03 | -6.86 | 0.33 | 0.39 | 0.36 | 0.38 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.58 | -0.29 | -0.57 | 45.70 | 55.20 | 50.54 | 51.58 | |
| POSCO ADR REPSG 1/4 ORD | USD | 57.05 | -2.02 | -3.42 | 55.88 | 58.15 | 56.71 | 57.86 | |
| Postal Realty Trust Ord Sh. | USD | 22.70 | -0.06 | -0.24 | 21.00 | 23.14 | 22.50 | 22.92 | |
| PPG Industries Ord Shs | USD | 112.81 | -0.63 | -0.56 | 110.00 | 115.04 | 111.71 | 114.06 | |
| PPL Ord Shs | USD | 35.63 | -0.33 | -0.90 | 34.66 | 39.13 | 35.47 | 36.60 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | +5.71 | 0.01 | 0.02 | 0.01 | 0.01 | |
| Primo Brands Class A Ord S. | USD | 23.45 | -0.93 | -3.81 | 22.92 | 23.90 | 23.41 | 24.40 | |
| Primoris Services Ord Shs | USD | 79.86 | -3.19 | -3.84 | 78.20 | 81.38 | 79.50 | 82.35 | |
| Procore Technologies Inc. | USD | 59.87 | +1.49 | +2.55 | 59.00 | 61.06 | 58.62 | 60.69 | |
| PROCTER & GAMBLE ORD | USD | 143.45 | +0.33 | +0.23 | 143.31 | 143.55 | 142.68 | 144.42 | |
| PROFOUND MEDICAL ORD | USD | 7.00 | +0.45 | +6.87 | 6.61 | 7.55 | 6.78 | 7.16 | |
| Progressive Ord Shs | USD | 207.15 | +3.31 | +1.62 | 206.00 | 208.51 | 205.64 | 208.07 | |
| ProLogis REIT Ord Shs | USD | 140.07 | -0.55 | -0.39 | 139.07 | 142.00 | 139.78 | 141.30 | |
| ProPetro Holding Corp. | USD | 12.38 | -0.41 | -3.21 | 12.03 | 12.73 | 12.16 | 12.95 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 77.46 | -0.80 | -1.02 | 69.16 | 86.84 | 77.46 | 78.93 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.16 | +0.47 | +3.43 | 14.16 | 14.17 | 13.99 | 14.23 | |
| ProShares UltraShort Russe. | USD | 20.83 | +0.51 | +2.51 | 20.82 | 20.83 | 20.45 | 20.84 | |
| PROTO LABS ORD (PRLB) | USD | 84.84 | -6.02 | -6.63 | 84.95 | 86.78 | 84.70 | 89.55 | |
| Provident Financial Servic. | USD | 24.46 | -0.12 | -0.47 | 22.24 | 26.70 | 24.32 | 24.72 | |
| Prudential Financial 4 125. | USD | 15.22 | -0.16 | -1.01 | 13.81 | 17.98 | 15.13 | 15.33 | |
| PRUDENTIAL FINANCIAL INC | USD | 124.58 | +0.02 | +0.02 | 122.73 | 126.57 | 124.50 | 126.20 | |
| Public Service Enterprise . | USD | 75.60 | -0.01 | -0.01 | 74.54 | 76.36 | 75.53 | 76.62 | |
| Public Storage REIT Ord Sh. | USD | 323.15 | -1.16 | -0.36 | 315.49 | 329.50 | 322.99 | 328.25 | |
| PULTEGROUP ORD | USD | 126.09 | -2.40 | -1.87 | 123.97 | 127.87 | 125.98 | 130.00 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 78.72 | +0.54 | +0.69 | 77.00 | 80.27 | 78.65 | 80.63 | |
| Q2 Holdings Ord Shs | USD | 62.83 | -1.58 | -2.45 | 61.58 | 64.08 | 62.80 | 65.68 | |
| QIAGEN | USD | 42.35 | -0.25 | -0.59 | 41.49 | 43.15 | 42.32 | 43.46 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 696.20 | -26.12 | -3.62 | 688.85 | 700.00 | 688.38 | 712.00 | |
| QuantumScape Ord Shs Class. | USD | 5.76 | -0.36 | -5.88 | 5.74 | 5.78 | 5.66 | 5.94 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 236.30 | +0.78 | +0.33 | 233.72 | 238.10 | 236.07 | 239.38 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 36.85 | -0.20 | -0.54 | 36.11 | 40.28 | 36.84 | 37.68 | |
| RALPH LAUREN CL A ORD | USD | 378.17 | -1.14 | -0.30 | 344.77 | 417.91 | 377.54 | 385.52 | |
| RANGE RESOURCES ORD | USD | 39.88 | +0.52 | +1.32 | 38.74 | 43.73 | 39.33 | 40.09 | |
| Raymond James Ord Shs | USD | 179.35 | -0.14 | -0.08 | 177.37 | 181.37 | 178.95 | 180.88 | |
| Rayonier Inc | USD | 20.7650 | -0.6450 | -3.01 | 20.0000 | 22.5200 | 20.7050 | 21.6500 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 225.50 | +3.86 | +1.74 | 224.00 | 225.48 | 222.30 | 226.09 | |
| Ready Capital Ord Shs | USD | 1.70 | -0.01 | -0.29 | 1.59 | 1.85 | 1.67 | 1.73 | |
| Realty Income REIT Ord Shs | USD | 62.24 | -0.16 | -0.26 | 62.27 | 62.50 | 62.20 | 62.96 | |
| Reddit Ord Shs Class A | USD | 158.15 | -6.35 | -3.86 | 158.40 | 158.45 | 157.45 | 167.54 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 12.94 | -0.47 | -3.50 | 12.88 | 12.98 | 12.30 | 13.40 | |
| Redwood Trust Inc. | USD | 4.74 | -0.07 | -1.35 | 4.22 | 5.14 | 4.66 | 4.81 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 31.70 | +0.04 | +0.11 | 28.68 | 34.41 | 31.42 | 31.89 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 244.46 | -1.54 | -0.63 | 242.00 | 249.26 | 244.42 | 247.82 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 217.00 | +1.74 | +0.81 | 212.63 | 221.27 | 215.77 | 218.56 | |
| Resideo Technologies Ord S. | USD | 21.01 | +0.37 | +1.77 | 21.00 | 21.85 | 20.47 | 21.34 | |
| Resmed Ord Shs | USD | 220.00 | -0.37 | -0.17 | 216.79 | 221.91 | 219.97 | 223.47 | |
| Restaurants Brands Interna. | USD | 76.56 | -0.60 | -0.78 | 70.22 | 78.08 | 76.52 | 78.04 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 22.87 | -0.27 | -1.17 | 22.79 | 23.31 | 22.83 | 23.55 | |
| Rexford Industrial Realty . | USD | 37.04 | +1.18 | +3.29 | 36.32 | 40.85 | 35.89 | 37.19 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 171.02 | -4.88 | -2.77 | 163.47 | 186.96 | 170.78 | 176.40 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.45 | +0.05 | +3.57 | 1.42 | 1.57 | 1.39 | 1.45 | |
| RingCentral Ord Shs Class . | USD | 65.20 | +1.13 | +1.76 | 63.92 | 66.46 | 63.93 | 66.28 | |
| Rio Tinto Plc | USD | 96.69 | -0.52 | -0.53 | 95.00 | 96.88 | 95.88 | 97.14 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.21 | -0.05 | -0.49 | 10.22 | 10.28 | 10.20 | 10.33 | |
| RLX Technology American De. | USD | 1.84 | -0.04 | -1.87 | 1.80 | 1.88 | 1.79 | 1.87 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 43.77 | +1.30 | +3.06 | 43.00 | 44.39 | 42.69 | 44.04 | |
| Roblox Ord Shs Class A | USD | 37.66 | -0.27 | -0.71 | 37.76 | 38.24 | 37.62 | 38.78 | |
| Rocket Companies Ord Shs C. | USD | 14.00 | -0.50 | -3.45 | 13.97 | 14.04 | 13.98 | 14.32 | |
| Rockwell Automation Aktie | USD | 433.71 | -10.89 | -2.45 | 433.92 | 443.36 | 433.00 | 443.71 | |
| Rogers Communications Non-. | USD | 35.91 | -0.18 | -0.50 | 35.39 | 36.62 | 35.82 | 36.44 | |
| Rogers Ord Shs | USD | 136.63 | -9.31 | -6.38 | 134.08 | 139.42 | 135.49 | 142.47 | |
| ROLLINS ORD | USD | 36.34 | +0.32 | +0.89 | 36.00 | 36.70 | 35.83 | 36.59 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 394.17 | +4.46 | +1.14 | 391.42 | 400.82 | 394.12 | 400.82 | |
| Royal Bank of Canada Ord S. | USD | 212.96 | -3.23 | -1.49 | 210.89 | 216.33 | 210.86 | 216.07 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 300.21 | -1.58 | -0.52 | 299.95 | 302.88 | 297.14 | 302.74 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 24.54 | -0.91 | -3.58 | 24.10 | 25.95 | 24.52 | 25.57 | |
| RXO Ord Shs | USD | 22.64 | -0.81 | -3.45 | 20.22 | 25.12 | 22.46 | 23.51 | |
| Ryder System Ord Shs | USD | 259.38 | -5.32 | -2.01 | 254.10 | 264.20 | 259.11 | 264.98 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 418.07 | +7.54 | +1.84 | 418.04 | 423.00 | 412.03 | 422.97 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.59 | -0.10 | -0.14 | 72.35 | 80.40 | 72.37 | 73.30 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 8.04 | -0.06 | -0.74 | 7.62 | 8.04 | 7.90 | 8.08 | |
| Safehold Ord Shs | USD | 14.81 | -0.18 | -1.17 | 13.37 | 17.03 | 14.79 | 15.05 | |
| SALESFORCE.COM | USD | 196.08 | +5.11 | +2.68 | 195.26 | 195.75 | 193.23 | 199.41 | |
| Sally Beauty Aktie | USD | 16.34 | +0.10 | +0.59 | 14.56 | 18.37 | 16.32 | 16.84 | |
| Samsara Ord Shs Class A | USD | 39.58 | +0.58 | +1.49 | 38.62 | 41.26 | 39.29 | 40.79 | |
| SandRidge Energy Inc | USD | 14.35 | +0.03 | +0.21 | 12.60 | 14.95 | 14.24 | 14.54 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 44.97 | +0.56 | +1.26 | 44.50 | 45.15 | 44.74 | 45.22 | |
| SAP ADR Representing 1 Ord. | USD | 210.44 | +2.60 | +1.25 | 210.00 | 210.80 | 209.54 | 213.00 | |
| Saratoga Investment Ord Sh. | USD | 18.66 | -0.05 | -0.27 | 16.88 | 18.80 | 18.55 | 18.76 | |
| SASOL ADR REP 1 ORD | USD | 11.87 | +0.16 | +1.32 | 11.86 | 12.50 | 11.77 | 12.09 | |
| Savers Value Village Ord S. | USD | 10.5200 | -0.0400 | -0.38 | 9.5300 | 12.0000 | 10.4400 | 10.7450 | |
| SCHLUMBERGER ORD | USD | 53.23 | -0.64 | -1.18 | 53.30 | 53.89 | 53.18 | 54.58 | |
| Schneider National Inc. | USD | 35.31 | -1.11 | -3.03 | 32.01 | 35.99 | 35.28 | 36.39 | |
| Schweitzer Mauduit Interna. | USD | 12.07 | -0.16 | -1.31 | 10.53 | 15.11 | 11.91 | 12.24 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 125.95 | +1.61 | +1.29 | 123.49 | 139.28 | 124.39 | 127.00 | |
| Scorpio Tankers Inc. | USD | 79.33 | -1.00 | -1.24 | 77.79 | 80.89 | 79.08 | 81.00 | |
| Scotts Miracle Gro Ord Shs | USD | 59.55 | +0.35 | +0.58 | 56.40 | 63.42 | 58.95 | 60.74 | |
| Sea Ltd | USD | 116.25 | -3.20 | -2.68 | 116.01 | 116.26 | 114.80 | 118.58 | |
| Seabridge Gold Inc | USD | 31.03 | -1.39 | -4.29 | 30.00 | 31.09 | 30.51 | 32.19 | |
| Seadrill 2021 Ltd Register. | USD | 46.49 | -0.41 | -0.87 | 45.56 | 47.41 | 46.38 | 47.99 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| Securitize Ord Shs | USD | 5.890 | +0.500 | +9.28 | 5.800 | 5.890 | 5.210 | 6.090 | |
| See OVV:xnys (Ovintiv Inc.. | USD | 65.02 | +1.17 | +1.83 | 63.13 | 65.45 | 63.89 | 65.43 | |
| See SES:xnys (SES AI Corpo. | USD | 0.53 | -0.04 | -6.59 | 0.53 | 0.57 | 0.53 | 0.57 | |
| Select Energy Services Ord. | USD | 21.09 | -0.23 | -1.08 | 19.25 | 21.50 | 21.03 | 21.61 | |
| SelectQuote Ord Shs | USD | 0.76 | +0.04 | +5.01 | 0.72 | 0.80 | 0.72 | 0.78 | |
| Sempra Energy Ord Shs | USD | 87.18 | +1.24 | +1.44 | 85.48 | 88.50 | 86.40 | 87.30 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 8.69 | +0.66 | +8.22 | 7.36 | 8.85 | 7.93 | 8.88 | |
| SENTINELONE CL A ORD | USD | 22.49 | +0.67 | +3.05 | 22.42 | 22.49 | 21.65 | 22.69 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.07 | +0.05 | +1.66 | 2.68 | 3.17 | 2.95 | 3.09 | |
| Seritage Growth Properties | USD | 2.16 | -0.13 | -5.68 | 2.16 | 3.03 | 2.16 | 2.28 | |
| SERVICE COPR. INTL (SCI) | USD | 82.37 | -0.16 | -0.19 | 80.75 | 87.60 | 82.34 | 84.33 | |
| SERVICENOW ORD | USD | 119.47 | +1.77 | +1.50 | 118.80 | 119.19 | 117.84 | 121.84 | |
| SFL ORD | USD | 12.43 | -0.05 | -0.40 | 12.35 | 13.64 | 12.34 | 12.54 | |
| SHAKE SHACK CL A ORD | USD | 70.99 | -3.20 | -4.31 | 70.95 | 72.37 | 70.86 | 74.08 | |
| SharkNinja Ord Shs | USD | 182.8 | -0.8 | -0.45 | 179.0 | 200.0 | 179.0 | 185.9 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 92.03 | +0.41 | +0.44 | 92.00 | 92.70 | 91.84 | 92.60 | |
| Sherwin-Williams Aktie | USD | 345.29 | -4.68 | -1.34 | 344.00 | 349.66 | 345.15 | 352.19 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 46.72 | +2.37 | +5.34 | 46.50 | 47.00 | 44.52 | 48.20 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 74.81 | -1.11 | -1.46 | 73.60 | 76.34 | 74.58 | 75.51 | |
| Shopify Subordinate Voting. | USD | 146.58 | -2.07 | -1.39 | 146.30 | 146.90 | 146.28 | 150.51 | |
| Shutterstock Inc | USD | 5.3700 | -0.0400 | -0.74 | 5.2600 | 5.8600 | 5.3100 | 5.5000 | |
| Sibanye Stillwater Limited | USD | 10.58 | -0.39 | -3.56 | 10.52 | 10.71 | 10.52 | 10.81 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 84.80 | -1.31 | -1.52 | 83.00 | 96.60 | 84.65 | 87.14 | |
| Silgan Holdings Inc. | USD | 41.13 | -0.54 | -1.30 | 37.22 | 41.92 | 41.07 | 41.96 | |
| SILVERCORP METAL ORD | USD | 11.53 | -0.39 | -3.27 | 11.18 | 11.88 | 11.40 | 11.84 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 21.17 | +1.25 | +6.25 | 20.72 | 21.54 | 19.97 | 21.62 | |
| SIMON PROPERTY GROUP | USD | 220.57 | -1.10 | -0.50 | 212.77 | 223.10 | 220.55 | 223.30 | |
| SiriusPoint Ord Shs | USD | 23.57 | +0.12 | +0.51 | 21.04 | 24.02 | 23.46 | 24.14 | |
| SiteOne Landscape Supply I. | USD | 95.15 | -0.50 | -0.52 | 93.24 | 96.94 | 94.97 | 96.45 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 15.76 | +0.16 | +1.03 | 14.09 | 16.78 | 15.47 | 16.22 | |
| Sixth St Specialty | USD | 18.57 | +0.13 | +0.68 | 16.85 | 20.35 | 18.44 | 18.75 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 90.91 | -2.30 | -2.47 | 82.68 | 92.66 | 90.86 | 93.35 | |
| SL GREEN RLTY REIT ORD | USD | 56.87 | +0.76 | +1.35 | 51.02 | 62.18 | 55.53 | 57.00 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 35.48 | +0.05 | +0.13 | 35.34 | 37.00 | 35.16 | 36.14 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 47.30 | -0.52 | -1.08 | 46.54 | 48.22 | 47.23 | 48.05 | |
| SNAP ON ORD SHS | USD | 395.89 | -5.33 | -1.33 | 387.80 | 413.58 | 395.66 | 402.44 | |
| Snapchat | USD | 5.11 | -0.07 | -1.35 | 5.11 | 5.12 | 5.10 | 5.31 | |
| Snowflake Ord Shs Class A | USD | 325.33 | -4.78 | -1.45 | 322.54 | 325.00 | 321.50 | 334.00 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 74.49 | -0.61 | -0.81 | 72.72 | 75.26 | 73.05 | 74.61 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 87.41 | +0.59 | +0.68 | 85.70 | 95.87 | 87.03 | 88.47 | |
| Sonoco Products Ord Shs | USD | 57.21 | +0.46 | +0.81 | 49.96 | 66.45 | 56.63 | 57.80 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.30 | -0.02 | -1.52 | 1.26 | 1.32 | 1.29 | 1.32 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 23.43 | -0.27 | -1.14 | 23.30 | 23.50 | 23.30 | 23.49 | |
| SOS Ltd - ADR | USD | 0.88 | +0.02 | +1.76 | 0.84 | 0.92 | 0.83 | 0.89 | |
| SOUTHERN COPPER ORD | USD | 187.75 | -4.29 | -2.23 | 185.55 | 187.00 | 185.47 | 190.45 | |
| SOUTHERN ORD | USD | 92.08 | -0.21 | -0.23 | 91.10 | 92.71 | 92.01 | 93.48 | |
| SOUTHWEST AIRLINES | USD | 42.49 | -0.86 | -1.98 | 42.50 | 42.80 | 42.42 | 43.36 | |
| Southwest Gas Holdings Ord. | USD | 91.72 | +0.46 | +0.50 | 89.92 | 93.50 | 91.38 | 92.55 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 13.87 | +0.13 | +0.95 | 12.35 | 14.22 | 13.15 | 14.22 | |
| Spire Ord Shs | USD | 83.08 | +0.79 | +0.96 | 74.90 | 92.15 | 83.03 | 84.23 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.40 | +0.02 | +4.50 | 0.40 | 0.41 | 0.37 | 0.41 | |
| Spotify Technology Ord Shs | USD | 516.19 | +23.72 | +4.82 | 514.00 | 517.00 | 499.31 | 526.39 | |
| Sprinklr Ord Shs Class A | USD | 6.91 | +0.21 | +3.06 | 6.87 | 6.97 | 6.72 | 6.96 | |
| Sprott Physical Platinum &. | USD | 13.86 | -0.39 | -2.74 | 13.80 | 13.87 | 13.81 | 14.08 | |
| Sprott Physical Silver Tru. | USD | 20.70 | -0.81 | -3.74 | 20.64 | 20.70 | 20.62 | 21.31 | |
| Spruce Power Holding Ord S. | USD | 1.90 | +0.01 | +0.26 | 1.72 | 2.13 | 1.86 | 1.94 | |
| SPX Technologies Ord Shs | USD | 212.8600 | -4.7700 | -2.19 | 208.4100 | 216.8700 | 208.9500 | 215.2900 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 67.37 | -0.42 | -0.61 | 66.01 | 68.63 | 67.29 | 68.35 | |
| STAG Industrial REIT Ord S. | USD | 36.60 | -0.21 | -0.56 | 36.58 | 36.94 | 36.55 | 37.03 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.26 | -0.04 | -1.53 | 2.19 | 2.32 | 2.17 | 2.31 | |
| Standard Motor Products Or. | USD | 38.86 | +0.10 | +0.26 | 38.12 | 38.61 | 38.31 | 38.96 | |
| Standard Nuclear Ord Shs C. | USD | 12.2000 | -1.1100 | -8.34 | 11.9000 | 12.4400 | 11.7500 | 13.4387 | |
| STANLEY BLACK AND DECKER O. | USD | 98.36 | -1.23 | -1.24 | 98.00 | 100.00 | 98.16 | 100.00 | |
| Star Group LP | USD | 12.51 | -0.02 | -0.16 | 12.49 | 14.06 | 12.50 | 12.69 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.25 | +0.01 | +0.06 | 16.10 | 16.46 | 16.06 | 16.29 | |
| STATE STREET STOCK | USD | 191.97 | -1.07 | -0.55 | 189.25 | 214.92 | 190.98 | 193.18 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.06 | -0.07 | -1.27 | 5.06 | 5.08 | 5.05 | 5.20 | |
| Stellus Capital Investment. | USD | 8.59 | +0.01 | +0.12 | 8.51 | 9.71 | 8.53 | 8.69 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.83 | -0.27 | -4.43 | 5.26 | 6.39 | 5.78 | 6.00 | |
| Stepan Ord Shs | USD | 63.44 | -1.29 | -1.99 | 62.16 | 64.69 | 63.38 | 65.20 | |
| STERIS Ord Shs | USD | 232.41 | +2.66 | +1.16 | 228.33 | 236.92 | 230.86 | 234.30 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 52.26 | -3.53 | -6.33 | 52.21 | 52.45 | 51.93 | 53.81 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 83.78 | +0.35 | +0.41 | 83.00 | 83.84 | 83.30 | 85.59 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 331.48 | -0.20 | -0.06 | 330.00 | 336.19 | 331.04 | 339.24 | |
| StubHub Holdings Ord Shs C. | USD | 7.1300 | +0.0100 | +0.14 | 7.1200 | 7.3600 | 7.0000 | 7.1400 | |
| STURM RUGER ORD | USD | 37.63 | +0.19 | +0.51 | 36.29 | 38.34 | 37.00 | 37.66 | |
| Summit Hotel Properties In. | USD | 6.03 | +0.08 | +1.26 | 5.37 | 6.65 | 5.88 | 6.04 | |
| Sun Life Financial Ord Shs | USD | 80.45 | -0.26 | -0.32 | 79.75 | 89.01 | 80.22 | 80.97 | |
| SUNCOR ENERGY ORD | USD | 67.69 | +1.03 | +1.54 | 66.33 | 68.00 | 66.77 | 67.82 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 77.10 | +2.14 | +2.85 | 75.54 | 78.01 | 75.49 | 77.32 | |
| Super Group Ord Shs | USD | 12.83 | -0.20 | -1.53 | 12.06 | 14.38 | 12.78 | 13.06 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 5.83 | -0.06 | -0.94 | 5.82 | 6.00 | 5.76 | 5.98 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 36.92 | +0.49 | +1.35 | 36.28 | 37.65 | 36.33 | 37.20 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 81.97 | +0.12 | +0.15 | 81.20 | 83.70 | 81.90 | 83.01 | |
| T1 Energy Ord Shs | USD | 4.6500 | -0.2300 | -4.71 | 4.6500 | 4.6800 | 4.5100 | 4.7700 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 413.37 | -17.60 | -4.08 | 413.85 | 413.93 | 410.77 | 419.63 | |
| Takeda Pharmaceutical Co L. | USD | 18.06 | +0.68 | +3.88 | 17.77 | 18.37 | 17.83 | 18.16 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 12.04 | +0.36 | +3.04 | 12.00 | 12.02 | 11.66 | 12.05 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 16.37 | -0.05 | -0.27 | 16.36 | 16.70 | 16.26 | 16.90 | |
| Tamboran Resources Ord Shs | USD | 37.3520 | +0.0020 | +0.01 | 36.5800 | 38.0500 | 36.9350 | 37.9900 | |
| TANGER FACTORY REIT | USD | 38.31 | -0.10 | -0.26 | 34.76 | 39.08 | 38.23 | 38.63 | |
| Tapestry Inc. | USD | 132.23 | +3.21 | +2.49 | 132.26 | 134.79 | 129.25 | 135.35 | |
| Targa Resources Ord Shs | USD | 297.96 | +20.02 | +7.20 | 298.00 | 301.40 | 291.40 | 305.08 | |
| TARGET ORD | USD | 152.63 | +1.62 | +1.07 | 152.14 | 152.44 | 151.66 | 154.26 | |
| Taseko Mines Ord Shs | USD | 8.34 | -0.44 | -4.96 | 8.20 | 9.18 | 8.26 | 8.63 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 64.01 | +0.73 | +1.15 | 63.00 | 65.27 | 63.75 | 64.32 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 204.98 | -12.40 | -5.70 | 205.02 | 208.91 | 204.89 | 213.65 | |
| Team Inc. | USD | 23.32 | +0.96 | +4.29 | 19.39 | 23.60 | 22.71 | 24.44 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 78.33 | -1.43 | -1.79 | 78.23 | 79.84 | 78.27 | 80.31 | |
| TECK RESOURCES CL B ORD | USD | 63.92 | -0.92 | -1.42 | 62.66 | 65.18 | 62.82 | 64.53 | |
| Tecnoglass Ord Shs | USD | 39.76 | -0.97 | -2.37 | 38.00 | 40.51 | 39.57 | 41.02 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 89.09 | -0.02 | -0.02 | 87.36 | 90.98 | 87.78 | 90.32 | |
| Tekla Healthcare Investors. | USD | 23.98 | +0.31 | +1.31 | 21.65 | 26.16 | 23.61 | 23.98 | |
| Teladoc Health Inc. | USD | 6.48 | -0.06 | -0.92 | 6.42 | 6.70 | 6.41 | 6.67 | |
| TELECOM ARGENTINA SA | USD | 13.11 | -0.21 | -1.58 | 11.48 | 14.76 | 12.84 | 13.32 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 665.33 | -11.94 | -1.76 | 651.70 | 678.17 | 660.00 | 671.44 | |
| TELEFLEX ORD | USD | 131.94 | -1.13 | -0.85 | 129.28 | 134.53 | 130.89 | 136.04 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.63 | -0.21 | -1.38 | 14.43 | 15.36 | 14.61 | 14.89 | |
| Telephone and Data Systems. | USD | 34.19 | -0.33 | -0.96 | 30.68 | 36.00 | 33.98 | 34.82 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 9.67 | -0.02 | -0.21 | 9.65 | 9.76 | 9.66 | 9.81 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.79 | -0.09 | -0.96 | 8.79 | 8.94 | 8.78 | 8.94 | |
| Tenet Healthcare Corp. | USD | 270.2900 | +5.7300 | +2.17 | 264.8100 | 275.0000 | 267.0000 | 271.9200 | |
| Tenneco Ord Shs Class A | USD | 42.04 | -0.12 | -0.28 | 41.96 | 43.00 | 41.55 | 42.22 | |
| Teradata Corporation Aktie. | USD | 28.46 | +0.93 | +3.38 | 27.00 | 28.75 | 27.41 | 28.57 | |
| Terex Ord Shs | USD | 64.45 | -2.89 | -4.29 | 63.17 | 65.69 | 64.39 | 67.18 | |
| TERNIUM ADR REPRESENTING T. | USD | 53.69 | -0.66 | -1.21 | 48.75 | 54.74 | 53.50 | 54.43 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 7.99 | -0.43 | -5.11 | 7.14 | 8.24 | 7.97 | 8.37 | |
| Teucrium Soybean Fund | USD | 25.81 | +0.01 | +0.04 | 25.76 | 28.34 | 25.80 | 26.08 | |
| TEVA | USD | 36.59 | +0.13 | +0.34 | 36.14 | 37.24 | 36.34 | 37.25 | |
| Texas Pacific Land | USD | 365.46 | +4.67 | +1.29 | 355.00 | 364.99 | 357.28 | 366.80 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 87.14 | -0.51 | -0.58 | 86.69 | 88.83 | 86.93 | 88.24 | |
| TFI International Inc | USD | 140.8500 | -4.7600 | -3.27 | 138.0800 | 143.5800 | 140.6490 | 145.6700 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 43.09 | -0.10 | -0.23 | 42.27 | 43.95 | 42.84 | 43.71 | |
| The Magnum Ice Cream Compa. | USD | 18.99 | -0.02 | -0.11 | 18.99 | 20.10 | 18.88 | 19.18 | |
| The Travelers Companies In. | USD | 368.05 | +3.54 | +0.97 | 349.00 | 402.13 | 366.65 | 370.82 | |
| The Walt Disney Co. | USD | 103.98 | +0.48 | +0.46 | 103.80 | 104.69 | 103.63 | 105.21 | |
| Thermo Fisher Scientific O. | USD | 589.15 | +3.64 | +0.62 | 589.09 | 595.55 | 584.86 | 592.22 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 77.81 | +0.17 | +0.22 | 72.84 | 94.30 | 76.41 | 78.88 | |
| TIC Solutions Ord Shs | USD | 9.31 | -0.30 | -3.12 | 9.27 | 9.75 | 9.28 | 9.76 | |
| Tidewater Ord Shs | USD | 94.13 | +0.16 | +0.17 | 84.61 | 100.00 | 93.24 | 95.32 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 3.68 | +0.02 | +0.41 | 3.34 | 4.34 | 3.60 | 3.84 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 129.11 | -4.46 | -3.34 | 127.64 | 131.69 | 128.58 | 132.94 | |
| TITAN INTERNATIONAL ORD | USD | 6.42 | -0.20 | -3.02 | 5.83 | 7.82 | 6.37 | 6.65 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 150.96 | +0.11 | +0.07 | 151.15 | 151.54 | 150.85 | 153.43 | |
| TKO Group Holdings Ord Shs. | USD | 192.13 | -3.01 | -1.54 | 192.07 | 197.05 | 192.03 | 196.49 | |
| Toast Inc | USD | 34.96 | +0.64 | +1.86 | 34.65 | 35.25 | 34.20 | 35.57 | |
| TOL BROTHERS | USD | 142.78 | -2.67 | -1.84 | 140.00 | 143.99 | 141.73 | 146.20 | |
| Toro Ord Shs | USD | 96.44 | -1.06 | -1.09 | 94.49 | 98.25 | 95.94 | 98.51 | |
| TORONTO DOMINION ORD | USD | 122.00 | -2.34 | -1.88 | 121.80 | 123.42 | 121.04 | 124.36 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 24.26 | -0.15 | -0.62 | 18.19 | 30.31 | 24.22 | 24.26 | |
| TotalEnergies ADR | USD | 89.42 | +0.79 | +0.89 | 87.00 | 97.10 | 89.14 | 90.20 | |
| TOYOTA MOTOR ADR | USD | 188.33 | -0.86 | -0.45 | 188.00 | 191.36 | 188.24 | 190.10 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 22.91 | +0.35 | +1.55 | 22.95 | 22.99 | 22.41 | 23.65 | |
| Trane Technologies Ord Shs | USD | 463.11 | -12.21 | -2.57 | 458.77 | 468.16 | 461.29 | 471.04 | |
| TransDigm Group Ord Shs | USD | 1 234.95 | -2.87 | -0.23 | 1220 | 1 249.53 | 1 225.18 | 1 243.18 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.82 | -0.06 | -0.94 | 5.80 | 5.86 | 5.79 | 5.99 | |
| Travel Leisure Ord Shs | USD | 72.27 | -1.42 | -1.93 | 65.85 | 72.59 | 72.17 | 75.21 | |
| Trex Ord Shs | USD | 47.73 | -1.02 | -2.09 | 47.40 | 48.62 | 47.60 | 49.00 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.5950 | -0.1250 | -3.36 | 3.5000 | 3.6700 | 3.5400 | 3.7000 | |
| TRINET GROUP ORD | USD | 69.84 | +2.70 | +4.02 | 68.44 | 69.91 | 67.47 | 70.17 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 30.75 | -0.90 | -2.83 | 29.65 | 33.91 | 30.68 | 31.32 | |
| TriplePoint Venture Growth. | USD | 5.53 | +0.04 | +0.73 | 5.34 | 5.64 | 5.43 | 5.57 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 5.55 | -0.23 | -3.98 | 5.54 | 6.24 | 5.44 | 5.80 | |
| Truist Financial Ord Shs | USD | 52.43 | -0.10 | -0.19 | 51.79 | 53.14 | 52.14 | 52.99 | |
| Trulieve Cannabis Subordin. | USD | 9.7000 | +0.2300 | +2.43 | 8.7500 | 9.7900 | 9.3000 | 9.7700 | |
| TRX Gold Ord Shs | USD | 1.06 | -0.06 | -4.96 | 0.96 | 1.11 | 1.05 | 1.11 | |
| TRXADE HEALTH ORD | USD | 1.38 | -0.11 | -7.38 | 1.35 | 1.43 | 1.38 | 1.50 | |
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 91.77 | -5.46 | -5.61 | 90.00 | 93.52 | 91.67 | 95.72 | |
| Twenty One Capital Ord Shs. | USD | 4.860 | -0.090 | -1.82 | 4.410 | 5.280 | 4.725 | 4.904 | |
| TWILIO INC | USD | 232.11 | +3.50 | +1.53 | 231.00 | 232.20 | 229.02 | 239.43 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 332.41 | +11.93 | +3.72 | 321.99 | 374.49 | 327.17 | 338.22 | |
| Tyson Foods Ord Shs Class . | USD | 58.00 | -0.61 | -1.04 | 57.59 | 59.50 | 57.60 | 58.95 | |
| Uber Technologies Ord Shs . | USD | 74.69 | -0.30 | -0.40 | 74.85 | 75.00 | 74.63 | 77.28 | |
| Ubiquiti Ord Shs | USD | 582.56 | -1.11 | -0.19 | 571.76 | 590.00 | 564.41 | 596.09 | |
| UBSGROUP | USD | 52.97 | -0.47 | -0.88 | 52.75 | 53.70 | 52.88 | 53.48 | |
| UDR Aktie | USD | 37.12 | -0.13 | -0.34 | 36.75 | 37.53 | 37.09 | 37.63 | |
| UGI ORD | USD | 38.41 | +3.32 | +9.46 | 38.51 | 40.36 | 35.01 | 40.00 | |
| UiPath Inc. | USD | 15.60 | -0.39 | -2.44 | 15.53 | 15.62 | 15.00 | 15.95 | |
| UL Solutions Ord Shs Class. | USD | 75.97 | -1.15 | -1.48 | 75.96 | 76.06 | 75.77 | 77.80 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.07 | -0.23 | -4.25 | 5.07 | 5.19 | 5.06 | 5.38 | |
| Unifirst Ord Shs | USD | 286.53 | +0.06 | +0.02 | 280.77 | 292.17 | 286.41 | 289.94 | |
| Unilever ADR Reptg 1 Ord S. | USD | 62.05 | +0.82 | +1.33 | 60.47 | 62.76 | 61.49 | 62.31 | |
| UNION PACIFIC (UNP) | USD | 298.72 | -1.18 | -0.39 | 298.80 | 301.29 | 298.64 | 303.67 | |
| Unisys Ord Shs | USD | 2.66 | -0.14 | -5.00 | 2.37 | 2.90 | 2.65 | 2.85 | |
| UNITED MICROELECTRON | USD | 18.51 | -1.03 | -5.25 | 18.10 | 19.20 | 18.14 | 18.76 | |
| United Natural Foods Inc. | USD | 46.84 | -1.28 | -2.65 | 45.94 | 47.79 | 46.56 | 48.76 | |
| United Parcel Service | USD | 101.95 | -0.07 | -0.07 | 101.96 | 102.13 | 101.34 | 102.80 | |
| United Rentals Ord Shs | USD | 1 117.84 | -46.98 | -4.03 | 1 114.75 | 1 138.15 | 1 116.36 | 1 156.78 | |
| United States Antimony | USD | 5.1900 | -0.4300 | -7.65 | 5.1800 | 5.3700 | 5.1300 | 5.5100 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 393.95 | -1.67 | -0.42 | 393.64 | 394.20 | 393.51 | 398.79 | |
| Unity Software Ord Shs | USD | 46.74 | +1.29 | +2.83 | 46.60 | 46.80 | 45.21 | 47.25 | |
| Universal Corp. | USD | 44.47 | +0.15 | +0.34 | 44.40 | 45.07 | 44.33 | 44.96 | |
| Universal Health Realty In. | USD | 40.42 | +0.15 | +0.36 | 36.83 | 41.02 | 40.30 | 40.99 | |
| Universal Health Services . | USD | 173.12 | +2.59 | +1.52 | 169.63 | 176.00 | 171.40 | 176.25 | |
| Universal Security Instrum. | USD | 4.44 | +0.64 | +16.84 | 3.94 | 4.62 | 3.94 | 4.66 | |
| Unum Ord Shs | USD | 89.77 | -1.74 | -1.90 | 88.18 | 91.55 | 89.75 | 92.78 | |
| Unusual Machines Inc | USD | 30.5900 | +0.4400 | +1.46 | 30.3600 | 30.8000 | 28.4000 | 33.3899 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.34 | -0.03 | -1.84 | 1.31 | 1.34 | 1.31 | 1.36 | |
| URANIUM ENERGY ORD | USD | 10.97 | -0.20 | -1.79 | 10.55 | 11.32 | 10.57 | 11.06 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 64.80 | -0.08 | -0.12 | 58.84 | 64.94 | 64.27 | 65.32 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.67 | -0.24 | -0.89 | 25.66 | 27.19 | 26.46 | 27.06 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.45 | -0.05 | -3.02 | 1.43 | 1.49 | 1.42 | 1.50 | |
| V2X Inc. | USD | 81.3700 | -1.2800 | -1.55 | 80.6500 | 83.0700 | 80.9400 | 83.9500 | |
| VAALCO ENERGY ORD | USD | 5.83 | -0.03 | -0.43 | 5.02 | 5.83 | 5.76 | 5.95 | |
| Valaris Ord Shs | USD | 86.37 | -0.72 | -0.82 | 84.69 | 86.39 | 86.16 | 88.92 | |
| VALE ADR REPTG ONE ORD | USD | 13.67 | -0.09 | -0.62 | 13.65 | 13.71 | 13.65 | 13.98 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 350.14 | +2.95 | +0.85 | 349.75 | 351.50 | 344.49 | 351.00 | |
| Valhi Ord Shs | USD | 16.69 | +0.44 | +2.71 | 12.35 | 18.18 | 15.63 | 16.75 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 242.76 | +4.42 | +1.85 | 243.00 | 243.58 | 241.72 | 247.03 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 91.20 | +0.03 | +0.03 | 89.38 | 100.30 | 90.28 | 92.35 | |
| Venture Global Inc | USD | 14.22 | +0.47 | +3.42 | 14.09 | 14.47 | 13.93 | 14.43 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 111.4790 | +3.2590 | +3.01 | 109.0000 | 114.5000 | 106.4000 | 111.5700 | |
| Veralto Ord Shs | USD | 96.08 | -0.67 | -0.69 | 89.76 | 97.94 | 96.04 | 98.14 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 48.55 | +0.49 | +1.02 | 48.55 | 48.70 | 48.41 | 49.01 | |
| Vermilion Energy Ord Shs | USD | 12.24 | +0.36 | +3.03 | 11.70 | 12.28 | 11.89 | 12.26 | |
| Versigent Ord Shs | USD | 46.5900 | -0.1900 | -0.41 | 45.7600 | 47.6100 | 45.8200 | 46.8350 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 0.78 | -0.02 | -2.74 | 0.78 | 0.79 | 0.77 | 0.82 | |
| Vertiv Holdings Co | USD | 272.54 | -19.89 | -6.80 | 272.24 | 273.20 | 270.31 | 281.67 | |
| VF Ord Shs | USD | 14.31 | -0.17 | -1.17 | 14.20 | 14.80 | 14.28 | 14.72 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 25.92 | -0.04 | -0.15 | 25.91 | 26.06 | 25.90 | 26.28 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.19 | +0.15 | +1.07 | 13.75 | 14.27 | 14.05 | 14.25 | |
| Virgin Galactic Holdings I. | USD | 3.19 | +0.06 | +1.76 | 3.13 | 3.17 | 2.98 | 3.20 | |
| Virtus AllianzGI Artificia. | USD | 26.48 | -0.47 | -1.74 | 26.31 | 26.99 | 26.32 | 26.85 | |
| Virtus AllianzGI Diversifi. | USD | 26.87 | -0.57 | -2.08 | 24.18 | 27.48 | 26.88 | 27.43 | |
| Virtus AllianzGI Equity & . | USD | 26.57 | -0.21 | -0.78 | 26.22 | 29.26 | 26.47 | 26.92 | |
| Visa Inc. | USD | 364.43 | +5.59 | +1.56 | 362.80 | 365.15 | 358.05 | 365.91 | |
| Vishay Intertechnology Ord. | USD | 33.52 | -2.06 | -5.79 | 32.85 | 33.52 | 31.86 | 34.16 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 140.52 | -5.60 | -3.83 | 140.55 | 140.79 | 138.77 | 145.54 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 16.4500 | -0.1800 | -1.08 | 14.6900 | 16.6500 | 16.4100 | 16.8800 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.5750 | -0.0750 | -2.05 | 3.5800 | 3.6400 | 3.5100 | 3.6300 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.47 | -0.03 | -5.52 | 0.49 | 0.55 | 0.47 | 0.53 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 37.76 | -0.14 | -0.37 | 33.98 | 38.50 | 37.57 | 38.16 | |
| Voyager Technologies Ord S. | USD | 42.2100 | -1.7700 | -4.02 | 41.7500 | 42.2000 | 41.5300 | 43.4899 | |
| Vulcan Materials Aktie | USD | 271.66 | -6.49 | -2.33 | 270.00 | 276.95 | 270.10 | 278.07 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.04 | -0.48 | -0.67 | 69.80 | 71.95 | 71.00 | 72.08 | |
| W&T Offshore Inc. | USD | 3.83 | +0.08 | +2.13 | 3.75 | 3.87 | 3.76 | 3.89 | |
| Wal-Mart Stores Inc. | USD | 115.20 | +0.87 | +0.76 | 115.10 | 115.30 | 114.48 | 116.31 | |
| Walker & Dunlop Ord Shs | USD | 39.77 | -0.93 | -2.29 | 39.26 | 40.48 | 39.49 | 40.54 | |
| Wallbox Ord Shs Class A | USD | 2.98 | -0.02 | -0.67 | 2.66 | 3.16 | 2.96 | 3.34 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 165.53 | +0.52 | +0.32 | 163.70 | 168.76 | 165.47 | 168.01 | |
| Waste Management Ord Shs | USD | 223.57 | -0.45 | -0.20 | 223.46 | 226.28 | 223.50 | 228.16 | |
| Water Corp Ord Shs | USD | 401.14 | -6.60 | -1.62 | 400.00 | 401.25 | 400.90 | 409.61 | |
| Wayfair Ord Shs Class A | USD | 101.68 | -1.40 | -1.36 | 97.66 | 113.72 | 99.22 | 104.38 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 111.08 | +0.59 | +0.53 | 108.88 | 112.00 | 110.51 | 111.89 | |
| Wells Fargo & Co. | USD | 87.43 | -0.11 | -0.13 | 87.00 | 87.30 | 86.85 | 88.30 | |
| WELLTOWER ORD | USD | 235.50 | +0.20 | +0.09 | 235.17 | 237.52 | 235.00 | 238.85 | |
| WESCO International Inc. | USD | 349.31 | -23.65 | -6.34 | 344.13 | 356.07 | 348.94 | 367.97 | |
| West Fraser Timber Ord Shs | USD | 67.21 | -1.20 | -1.75 | 65.94 | 68.56 | 67.09 | 68.84 | |
| West Pharmaceutical Servic. | USD | 346.65 | +0.04 | +0.01 | 339.83 | 350.99 | 345.06 | 350.04 | |
| Western Alliance Ord Shs | USD | 80.79 | -0.94 | -1.14 | 80.30 | 82.07 | 80.35 | 81.97 | |
| Western Copper and Gold Co. | USD | 2.36 | -0.07 | -2.88 | 2.31 | 2.40 | 2.34 | 2.42 | |
| WESTERN UNION ORD | USD | 7.21 | +0.03 | +0.35 | 7.20 | 7.25 | 7.20 | 7.41 | |
| WESTINGHOUSE AI (WAB) | USD | 294.78 | -5.56 | -1.85 | 292.00 | 297.57 | 294.30 | 301.00 | |
| Westlake Chemical Partners. | USD | 21.71 | +0.05 | +0.23 | 21.71 | 23.68 | 21.52 | 21.79 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.55 | +0.14 | +0.72 | 16.17 | 22.13 | 19.41 | 19.84 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 191.84 | +2.97 | +1.57 | 182.00 | 202.54 | 189.92 | 194.85 | |
| WeyerhaeuSer REIT | USD | 23.61 | -0.48 | -1.97 | 23.60 | 23.92 | 23.56 | 24.26 | |
| Wheaton Precious Metals Ak. | USD | 132.64 | -3.97 | -2.91 | 132.40 | 134.78 | 131.76 | 135.29 | |
| Wheels Up Experience Ord S. | USD | 4.82 | -0.09 | -1.83 | 4.36 | 5.24 | 4.80 | 5.00 | |
| WHIRLPOOL ORD | USD | 39.27 | -0.32 | -0.81 | 39.17 | 39.69 | 39.18 | 40.32 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 75.16 | +1.71 | +2.33 | 73.63 | 76.00 | 74.30 | 75.84 | |
| Williams Sonoma Ord Shs | USD | 241.35 | +0.93 | +0.39 | 237.14 | 242.97 | 237.62 | 244.84 | |
| Winnebago Industries Ord S. | USD | 31.33 | -0.25 | -0.79 | 26.07 | 35.82 | 30.79 | 31.97 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 31.44 | -3.53 | -10.08 | 31.40 | 31.52 | 31.21 | 33.60 | |
| Wolverine World Wide Ord S. | USD | 20.00 | +0.17 | +0.83 | 19.46 | 20.39 | 19.88 | 20.50 | |
| Woodside Petroleum | USD | 23.48 | -0.13 | -0.55 | 23.40 | 23.74 | 23.45 | 23.76 | |
| Woori Financial Group Inc. | USD | 70.60 | -0.88 | -1.23 | 69.20 | 70.80 | 70.42 | 71.85 | |
| Workiva Inc. | USD | 70.11 | +0.24 | +0.34 | 68.70 | 71.49 | 70.01 | 72.35 | |
| World Fuel Services Ord Sh. | USD | 17.10 | -2.57 | -13.07 | 15.25 | 19.00 | 16.70 | 17.86 | |
| Worthington Industries Ord. | USD | 57.04 | -0.68 | -1.17 | 55.85 | 58.12 | 56.63 | 57.67 | |
| Worthington Steel Ord Shs | USD | 36.89 | -0.98 | -2.59 | 36.77 | 37.56 | 36.17 | 37.92 | |
| WPP ADR Representing 5 Ord. | USD | 26.39 | +0.55 | +2.11 | 25.89 | 26.77 | 26.31 | 26.72 | |
| WR Berkley Ord Shs | USD | 70.19 | +0.44 | +0.62 | 65.00 | 71.00 | 70.15 | 71.38 | |
| WW Grainger Ord Shs | USD | 1 314.24 | -3.44 | -0.26 | 1 198.79 | 1 346.69 | 1 310.04 | 1 323.48 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 19.36 | +0.05 | +0.26 | 19.25 | 21.16 | 18.90 | 19.44 | |
| XCEL ENERGY ORD | USD | 79.17 | -0.04 | -0.05 | 78.60 | 81.02 | 79.08 | 80.81 | |
| Xerox Holdings Ord Shs | USD | 2.97 | +0.02 | +0.68 | 2.95 | 3.10 | 2.96 | 3.09 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 11.74 | -0.46 | -3.77 | 11.75 | 11.78 | 11.71 | 12.05 | |
| XPO Logistics Ord Shs | USD | 202.88 | -8.11 | -3.84 | 198.77 | 206.67 | 201.97 | 209.98 | |
| Xylem Inc | USD | 113.94 | -3.53 | -3.01 | 113.28 | 115.59 | 112.50 | 116.05 | |
| Yalla Group Ltd. - ADR | USD | 5.57 | +0.23 | +4.31 | 5.32 | 5.61 | 5.19 | 5.74 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 43.23 | +0.23 | +0.53 | 43.02 | 45.10 | 42.74 | 44.20 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 10.4250 | -0.2350 | -2.20 | 10.1200 | 10.9500 | 9.4000 | 10.7400 | |
| YPF Sociedad Anonima ADR E. | USD | 50.68 | -2.02 | -3.83 | 45.74 | 51.68 | 50.56 | 53.44 | |
| Yum China Holdings Inc. | USD | 46.84 | -0.30 | -0.64 | 44.51 | 47.77 | 46.71 | 47.30 | |
| Yum! Brands Inc. | USD | 144.88 | -0.26 | -0.18 | 144.90 | 147.11 | 144.77 | 146.97 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.57 | -0.25 | -4.30 | 5.03 | 5.94 | 5.48 | 5.93 | |
| Zeta Global Holdings Corp | USD | 28.2300 | -0.6000 | -2.08 | 28.1100 | 28.2300 | 28.1500 | 29.2100 | |
| ZIM Integrated Shipping Se. | USD | 28.50 | -0.31 | -1.08 | 28.32 | 28.60 | 28.21 | 29.56 | |
| ZIMMER HOLDINGS INC | USD | 99.17 | +0.97 | +0.98 | 97.22 | 108.82 | 98.27 | 100.38 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 4.98 | +0.12 | +2.37 | 4.28 | 5.52 | 4.78 | 5.01 | |
| Zoetis Ord Shs Class A | USD | 73.99 | +1.02 | +1.40 | 73.98 | 74.29 | 72.88 | 74.48 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.09 | +0.18 | +0.79 | 20.67 | 25.11 | 22.99 | 23.32 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
