Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.20+0.21+10.302.142.392.062.21
3M Co.USD172.60+7.52+4.56172.07172.53166.01172.98
A K A BRANDS HOLDING ORDUSD10.80+0.33+3.158.7313.3410.4210.75
A.O. Smith AktieUSD78.97+0.86+1.1078.4679.5178.4079.23
A10 Networks Inc.USD19.67+0.34+1.7317.7121.7119.3019.76
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD110.84+1.76+1.61110.00110.90108.95111.06
ABBVIE ORDUSD223.38+4.36+1.99222.05225.21218.50225.82
ABERCROMBIE AND FITCH CL A.USD97.68-1.42-1.4397.2898.5097.27102.00
Abundia Global Impact Grou.USD3.020+0.290+10.622.7503.3402.6603.070
ACCENTURE CL A ORDUSD240.48+6.90+2.95240.00241.07232.00241.09
ACTINIUM PHARMACEUTICALS I.USD1.16-0.01-0.431.041.261.151.19
ADC Therapeutics Ord ShsUSD4.01+0.10+2.433.534.433.934.20
ADECOAGRO ORDUSD8.58+0.15+1.787.6210.038.368.62
Adient PlcUSD26.4650+1.2550+4.9826.110026.810025.160026.7500
ADT Ord ShsUSD8.08+0.23+2.937.848.037.888.15
Advance Auto Parts AktieUSD55.29+2.36+4.4655.3056.4052.0055.44
ADVANSIX ORDUSD18.48+0.64+3.5918.1918.8217.6118.61
Aegon ADRUSD7.89+0.22+2.807.068.597.747.90
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD16.03+0.44+2.8216.0516.1415.7116.15
Aeva Technologies Ord ShsUSD12.40+1.05+9.2512.2912.5011.6612.54
AFLAC ORDUSD117.13-0.34-0.29115.72118.61115.47118.71
AG Mortgage Investment Tru.USD8.47-0.01-0.127.809.208.358.57
AGCO ORDUSD132.68+8.34+6.71113.86144.37125.00132.89
AgEagle Aerial Systems Inc.USD1.10+0.13+12.891.041.111.001.13
AGILENT TECHNOLOGIES ORDUSD129.59-0.06-0.04128.53131.25128.63131.43
agilon health Ord ShsUSD0.65+0.02+2.740.610.700.630.67
Agnico Eagle Mines LimitedUSD196.70+7.25+3.83196.00197.33194.59198.75
Agree Realty REIT Ord ShsUSD74.96-1.17-1.5473.6575.2474.4176.72
AIR LEASE CL A ORDUSD64.57+0.04+0.0564.4864.6464.5064.59
AIR PRODUCTS AND CHEMICALS.USD283.07-0.43-0.15282.69283.53281.40286.74
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD208.66+5.97+2.94179.00228.85203.27209.55
Alamos Gold Ord Shs Class .USD40.17+2.50+6.6239.2540.4138.8740.22
ALASKA AIR GROUP ORDUSD59.44+4.18+7.5654.3460.0055.5260.08
Albany International Ord S.USD58.80+1.91+3.3658.3659.2157.4958.93
ALBEMARLE ORDUSD163.36+6.88+4.40162.20164.49158.48163.91
Albertsons Companies IncUSD18.09+0.30+1.6916.3718.2517.8218.20
Alcoa Ord ShsUSD59.17+2.79+4.9558.8859.1657.8260.04
ALCON AGUSD78.82+0.45+0.5771.5586.0077.4478.89
Alexandria Real Estate Equ.USD55.91+0.77+1.4055.6456.0054.3956.07
Algonquin Power Utilities .USD6.51-0.03-0.386.306.506.466.63
Alibaba Group Holding Ltd.USD162.49+4.73+3.00162.35162.74159.50162.86
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD133.56+4.89+3.80132.00140.68130.59135.68
Allegion Ord ShsUSD179.77+3.94+2.24179.78180.44176.92180.27
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.17+0.09+0.2930.9031.4431.1231.61
Allison Transmission Holdi.USD115.62+1.87+1.64115.63116.04114.13116.15
Allstate Corp.USD207.54-7.65-3.56208.25210.94205.36215.74
ALLY FINANCIAL ORDUSD42.31+0.18+0.4342.0942.6842.2642.89
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD206.10+4.34+2.15176.96231.74203.45212.01
ALPHA PRO TECH ORDUSD5.02-0.06-1.184.315.734.965.20
Alpine Income Property Tru.USD19.67+1.19+6.4419.3021.1218.7219.90
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD15.26+1.15+8.1513.7515.3313.9115.41
Altria Group Inc.USD65.40+0.01+0.0265.3365.5565.0865.92
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.38+0.18+8.182.202.602.182.40
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.94+0.03+0.862.662.962.902.94
Ambow Education American D.USD2.52-0.03-1.182.292.942.522.64
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.50+0.10+6.791.451.501.411.51
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD48.17+1.39+2.9647.7548.5047.5148.39
Amentum Holdings Ord ShsUSD37.55+1.15+3.1637.0038.6536.2238.11
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD105.07+0.26+0.25103.85106.30103.97106.17
AmerescoUSD30.93+4.30+16.1526.5335.5827.4331.54
AMERICA MOVIL ADR REP 20 S.21.48+0.20+0.9418.0024.6920.9421.56
American Assets Trust REIT.USD18.95-0.18-0.9417.0120.3518.9119.32
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD23.77+0.68+2.9522.1925.9923.5024.01
AMERICAN ELECTRIC POWER OR.USD120.80+0.19+0.16119.73120.80119.86122.44
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD359.04+4.42+1.25358.52362.00354.69361.39
AMERICAN FINANCIAL GROUP O.USD131.09+1.41+1.09121.56151.97129.25131.58
American Homes 4 Rent REIT.USD30.87-0.10-0.3230.4331.2930.6731.43
American International Gro.USD76.72+0.76+1.0075.9778.5675.9777.18
AMERICAN REBEL HOLDINGS OR.USD1.08-0.10-8.471.051.141.001.24
American States Water Co.USD70.51-1.33-1.8470.2570.8870.4072.46
AMERICAN TOWER CORP.USD171.29-0.20-0.12170.50171.64168.68173.60
AMERICAN WATER WORKS ORDUSD124.36-1.32-1.05123.10125.96124.15127.27
American Well Corp.USD4.44+0.19+4.474.145.304.214.51
AMERICAS GOLD AND SILVER O.USD7.13+0.56+8.456.427.386.557.16
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD543.02+8.00+1.50542.40551.30533.99547.00
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD136.21+8.58+6.72137.12138.90132.13138.31
Amprius Technologies Ord S.USD12.23+1.65+15.6012.2012.3311.0212.28
AMTD Digital 5 American De.USD1.46-0.06-3.951.441.531.421.53
ANGLOGOLD ORDUSD103.92+5.33+5.41103.26105.00102.13105.76
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD75.80+0.81+1.0875.2076.4975.2276.30
Annaly Capital Management .USD22.86-0.12-0.5222.7223.0022.8123.17
Annovis Bio Ord ShsUSD2.52+0.08+3.282.402.542.462.61
Antero Midstream Ord ShsUSD19.19+0.29+1.5318.9719.3718.9419.43
Antero Resources Aktie USD34.39+0.54+1.6034.3136.6034.0535.28
Aon Ord Shs Class AUSD342.01-1.35-0.39338.17346.32340.58345.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.94+0.01+0.175.425.995.915.98
APOLLO COMMERCIAL REAL EST.USD10.80+0.08+0.7510.7010.9110.7310.84
Apollo Global Management O.USD133.06+6.98+5.54132.00133.53128.22134.01
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.17+0.21+1.7112.0112.1611.9912.21
Applied Industrial Technol.USD291.9+4.8+1.68235.0317.9289.5295.3
Aptiv Ord ShsUSD82.38+2.66+3.3481.1083.5879.9182.52
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.80+0.13+1.637.667.907.627.81
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD61.30+4.06+7.0954.8761.6859.9561.36
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.31+0.82+12.567.307.316.707.37
Archer Daniels Midland Akt.USD66.31+0.88+1.3466.3366.9965.2267.81
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.03+1.00+4.9714.3025.1420.1421.10
Ares Commercial Real Estat.USD5.21+0.09+1.664.585.825.045.24
ARGAN ORDUSD352.01+6.04+1.74316.00352.09351.59372.18
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD17.73-0.14-0.7817.8019.7517.5418.75
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD137.42+8.75+6.80137.02137.97130.32137.61
Arlo Technologies Ord ShsUSD12.35+0.33+2.7511.4913.1312.0412.45
ARMOUR Residential REIT Or.USD17.69+0.03+0.1417.6417.7617.6417.84
ARROW ELECTRONICS ORD SHSUSD158.65+17.55+12.43158.60178.00143.00160.63
ARTHUR J GALLAGHER ORDUSD241.45-1.30-0.54233.54244.99239.33245.21
Artisan Partners Asset Man.USD45.12+0.81+1.8341.2749.9344.0145.39
Asana IncUSD8.76+0.30+3.498.588.998.358.95
ASE Industrial Holdings Co.USD20.87+0.61+2.9920.6221.1020.0221.42
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.53+0.08+2.323.553.963.353.62
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.44+0.36+11.693.423.483.133.49
ASSURANT ORD243.49+1.03+0.42240.18246.67242.54246.31
ASTRAZENECAUSD193.10+5.94+3.17191.00194.45188.49193.97
At Home Group Inc.USD--
AT&T Inc. USD27.12-0.19-0.7027.0927.1326.9327.38
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD67.80+2.00+3.0467.5068.2566.5268.51
Atlas Crest Investment Ord.USD11.31+0.06+0.5311.1011.9811.2611.38
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD171.39-0.11-0.06169.38173.37170.78174.57
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD20.92+0.25+1.1920.6721.4520.6621.05
AUTOZONE ORDUSD3 682.69+77.66+2.153 668.003 680.003 580.633 685.43
AVALONBAY COMMUNITIES REITUSD173.71+4.01+2.36171.41174.08169.53173.94
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.26+0.47+4.3111.0111.4810.9211.26
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs191.47-1.41-0.73190.87192.19190.82194.72
Avient Ord ShsUSD38.77+0.46+1.1932.7142.8738.5039.08
AVINO SILVER AND GOLD MINE.USD10.13+1.17+13.069.5010.089.2410.18
Avista Ord ShsUSD41.49-0.92-2.1637.2741.5041.3342.84
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.66+0.03+4.940.610.750.610.71
Axalta Coating Systems Ord.33.83+0.04+0.1233.3934.2633.5633.92
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD101.09+2.83+2.8898.48112.3499.19101.70
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.15+0.20+3.944.765.204.885.19
B2GOLD ORDUSD5.06+0.34+7.105.005.304.825.06
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD151.1+5.2+3.56146.0178.7147.2151.9
Baker Hughes Co.USD58.92+1.56+2.7257.9160.0057.5659.54
Bakkt Holdings IncUSD11.90+2.00+20.2011.7912.5010.7212.26
BALL ORDUSD--
Banc of California Inc.USD20.85+0.68+3.3720.4723.0020.2120.94
Banco BBVA Argentina ADRUSD17.89+0.72+4.1916.4019.5317.5018.01
BANCO BILBAO VIZCAYA ARGEN.USD24.08+0.88+3.7924.0325.9623.6624.10
Banco BradescoUSD3.99-0.01-0.253.924.203.853.99
Banco Macro ADR Representi.USD92.64+4.07+4.6082.00103.9990.0293.56
BANCO SANTANDER BRASIL ADR.USD6.49-0.03-0.386.406.706.346.49
BANCO SANTANDER CENTRAL HI.USD12.70+0.47+3.8412.0012.7712.4612.72
Bank Amer DS Repstg 1 1000.USD17.50-0.01-0.0615.5919.0017.4817.58
Bank of AmericaUSD56.55+1.61+2.9356.5256.6755.2956.87
Bank of Hawaii Ord ShsUSD78.85+1.46+1.8964.0286.8477.9879.05
BANK OF MONTREAL ORDUSD141.72+1.89+1.35136.00143.00140.80142.25
Bank of Nova ScotiaUSD76.35+1.05+1.3976.3378.0075.5676.50
Bank of NT Butterfield & S.USD53.03+0.17+0.3249.9856.1652.8453.54
BARCLAYS ADR REP 4 ORDUSD26.42+0.94+3.6925.6027.4126.1426.45
BARK Ord ShsUSD0.84+0.02+2.890.740.930.800.86
BARRICK GOLD ORDUSD55.35+5.00+9.9354.1055.2050.7157.63
BARRICK GOLD ORD7.42+0.17+2.346.188.407.287.55
BARRICK MINING ORDUSD45.18+1.21+2.7545.1745.2544.8545.85
Bath And Body Works Ord Sh.USD23.06+0.82+3.6922.7823.0022.2823.38
Bausch Health Companies Or.USD5.89+0.16+2.715.376.405.775.90
Bausch Lomb Ord ShsUSD17.03+0.62+3.7516.1618.9916.4817.13
BAXTER INTL ORDUSD21.73-0.05-0.2121.3922.2021.3121.87
BAYTEX ENERGY ORD3.54+0.15+4.423.313.603.413.56
BCE Ord ShsUSD25.10-0.48-1.8624.7827.3325.0525.69
Beazer Homes USA Inc.USD25.06+0.50+2.0222.5628.4924.5025.50
BECTON DICKINSNUSD210.10+3.59+1.74203.00216.97204.90210.70
Berkshire Hathaway Inc. BUSD508.01+4.12+0.82507.81507.93502.89509.66
BERKSHIRE HATHWAY CL A ORDUSD761 941.00+4 998.00+0.66--752 812.01764 004.99
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD70.40+2.22+3.2670.0270.6668.2570.52
Beta Technologies Ord Shs .USD16.5800+0.7800+4.9415.280017.170015.610016.9211
BHP Billiton LimitedUSD69.62+0.52+0.7569.7270.0068.8869.83
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.73+0.65+15.934.704.714.194.82
Bill com Holdings Ord ShsUSD48.93+13.25+37.1249.0149.3340.3052.35
Bio Rad Laboratories Inc.USD302.13+2.59+0.86295.64310.54298.35307.39
BIOHAVEN ORDUSD11.62+0.86+7.9511.0011.9011.0211.78
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD38.47+1.18+3.1637.2038.9037.1638.60
BitGo Holdings Ord Shs Cla.USD11.69+1.37+13.2811.6012.2910.5512.26
BitMine Immersion Technolo.USD20.4500+3.0500+17.5320.500020.730018.700020.7000
Black Hills Corp.USD72.68-1.76-2.3670.0080.9672.2875.87
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.00+0.12+0.7714.7815.9414.8515.12
BLACKBERRY ORDUSD3.48+0.09+2.653.403.493.433.52
BlackRock Ord ShsUSD1 056.90+2.10+0.201 054.921 068.091 047.571 075.38
BLACKSKY TECHNOLOGY CL A O.USD22.86+1.87+8.9122.2024.0021.5223.88
Blackstone Group Ord Shs C.USD129.69+2.86+2.25129.50129.69126.90130.25
Blackstone Mortgage Trust .USD19.61+0.08+0.3819.3319.9019.4819.67
Blend Labs Ord Shs Class AUSD1.99+0.09+4.741.992.231.832.05
Block IncUSD55.96+2.58+4.8355.4956.2254.8156.42
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD143.09+6.49+4.75142.80144.64133.77156.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.46+0.55+5.0011.3911.8311.0111.58
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.53+0.90+7.7012.0012.7111.9212.59
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD242.98+6.03+2.54242.00244.00239.40246.30
Boise Cascade Ord ShsUSD91.07+1.91+2.1484.8592.0089.1291.97
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.40+0.05+3.701.391.471.301.44
Boot Barn Holdings Ord ShsUSD203.29+14.81+7.86202.89204.29193.14203.75
Booz Allen Hamilton Holdin.USD88.99+4.47+5.2988.8097.3584.5289.46
BORGWARNER INC (BWA)USD52.24+1.88+3.7351.6054.5050.4852.27
Borr Drilling Ltd.USD5.30+0.36+7.194.955.504.975.33
Boston Beer Company Inc.USD246.80+8.10+3.39191.14247.20237.08247.24
Boston Omaha Ord Shs Class.USD12.58+0.07+0.5211.0014.6512.4812.64
BOSTON PPTY STKUSD64.71+1.54+2.4463.7265.6762.8764.83
BOSTON SCIENTIFIC DL-01USD76.26-1.38-1.7876.2076.5875.1279.17
BOX CL A ORDUSD24.66+0.35+1.4424.3125.3824.3324.99
BOYD GAMING ORDUSD83.29-0.35-0.4273.1694.5381.2884.76
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.00+0.83+2.1738.8039.0338.2939.19
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.94+0.04+1.212.893.152.912.97
Brandywine Realty Trust RE.USD3.28+0.05+1.393.133.443.213.31
Brasilagro - Cia Bras de P.USD3.87+0.10+2.653.494.203.763.88
BRASKEM ADR REP 2 CL A PRFUSD3.65+0.20+5.653.304.123.503.72
BRC Ord Shs Class AUSD0.823+0.083+11.230.7230.8830.7500.828
Briacell Therapeutics Ord .--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.91+0.01+0.085.266.535.865.97
Brinker International Inc.USD168.88+8.24+5.13168.94169.66161.00169.71
Bristol-Myers Squibb Co.USD61.94+2.42+4.0761.7161.9059.7762.05
BRITISH AMERICAN TOBACCO A.USD62.78+0.82+1.3262.7063.1562.3063.03
Brixmor Property Group REI.USD28.35+0.34+1.2127.4928.9227.9828.46
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD181.78-11.76-6.08180.00185.40181.09195.97
Brookfield Asset Managemen.USD49.61+0.95+1.9548.8849.8648.7049.75
Brookfield Infrastructure .USD50.01+0.93+1.8949.5850.4549.2350.43
Brookfield Infrastructure .USD38.06+1.03+2.7832.8340.0037.2638.08
Brookfield Ord Shs Class AUSD45.21+0.90+2.0344.7049.4344.5845.32
Brookfield Renewable CorpUSD41.92+1.16+2.8539.0046.0041.2842.24
Brookfield Renewable Partn.USD30.45+0.93+3.1528.2531.0029.7230.47
Brooklyn ImmunoTherapeutic.USD6.54+0.26+4.146.487.146.336.55
Brooks Automation Ord ShsUSD--
Brown & BrownUSD73.79+1.12+1.5472.8174.6372.9174.12
BROWN FORMAN CL B ORDUSD29.46+0.49+1.6929.2029.6028.9729.50
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD36.96+1.96+5.6036.8537.4535.6437.72
Build A Bear Workshop Ord .USD55.38+1.02+1.8855.2355.8254.3556.22
Builders FirstSource Ord S.USD124.48+4.42+3.68124.00125.50120.70126.00
Bullish Ord ShsUSD27.46+2.56+10.2827.5727.7725.5527.46
Bunge Global Ord ShsUSD115.88+1.94+1.70113.54117.87112.83117.45
Butterfly Network Ord Shs .USD3.38+0.15+4.493.373.663.173.41
BWX Technologies Ord ShsUSD197.42+10.00+5.34199.00199.88192.00198.79
C3 ai Ord Shs Class AUSD11.65+1.50+14.7311.6111.7310.2111.74
Cadre Holdings Ord ShsUSD41.66+1.30+3.2132.0966.8340.8241.95
CAE Ord ShsUSD31.25+0.94+3.1023.7839.0730.5631.33
California Water Service G.USD44.49-0.64-1.4144.4846.0044.4645.80
CALIX NETWORKS ORDUSD53.17+2.52+4.9850.9659.7051.5053.98
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.57+0.06+0.05105.00110.00105.08109.10
CAMECO CORP.USD113.63+4.35+3.98113.63114.50110.82114.07
CAMECO CORP.94.87+0.65+0.6995.9696.2891.9394.87
CAMECO CORP.2.18+0.11+5.311.992.382.062.19
Campbell Soup Ord ShsUSD28.83+0.12+0.4228.5828.9028.4928.94
Camping World Holdings Ord.USD13.61+0.58+4.4513.3013.9413.0314.08
Canadian Imperial Bank of .USD96.70+2.17+2.2996.68108.5595.0496.96
Canadian National Railway .USD101.44+1.44+1.44100.00102.20100.00101.45
Canadian Pacific Kansas Ci.USD80.39+1.31+1.6680.1580.8779.2680.52
Cango American Depositary .USD0.97--0.240.931.080.931.10
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD222.78+5.85+2.69222.11222.58220.00224.59
Capri Holdings Ord ShsUSD20.19+0.52+2.6420.0020.3719.7920.57
CARDINAL HEALTH ORDUSD226.37-0.81-0.36211.52246.95226.16230.81
CareTrust Reit Ord ShsUSD38.81+0.20+0.5238.3639.4338.6639.27
Carlisle Companies Ord Shs403.80+2.79+0.70403.87414.60402.03415.77
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD47.16+1.69+3.7246.7547.6045.6547.72
Carnival Corp.USD33.98+2.53+8.0433.8234.0031.7334.03
Carnival PlcUSD33.68+2.51+8.0533.5433.8931.4833.72
Carriage Services Ord ShsUSD44.3100+0.0100+0.0243.950044.700044.220045.0000
Carrier Global Ord ShsUSD63.92+0.82+1.3063.4564.4062.7765.24
Carters Ord ShsUSD36.78-1.15-3.0336.4637.1336.6638.84
Carvana Co.USD403.34+19.65+5.12403.68406.00390.29412.86
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD725.79+47.48+7.00725.60727.83690.52727.40
Cava Group Ord ShsUSD69.99+5.44+8.4369.8270.2164.5670.35
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD273.09-2.19-0.80264.50272.90255.77274.91
CBRE Group IncUSD169.73+3.55+2.13166.74172.56166.64170.45
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.11+1.22+3.2238.6039.1538.0239.12
Celanese Ord ShsUSD54.85+2.79+5.3654.4955.1252.2555.15
Celestica Ord ShsUSD307.49+12.60+4.27308.10308.55304.36317.00
CEMEX ADRUSD12.22+0.27+2.2611.2112.8811.9012.24
Cenovus Energy AktieUSD20.58+0.86+4.3419.5020.5619.8520.62
Centene Ord ShsUSD38.46-1.46-3.6638.2138.4536.0639.85
CenterPoint Energy Ord ShsUSD40.05-0.17-0.4239.5740.5239.8540.80
Centerra Gold Ord ShsUSD17.34+0.88+5.3217.2018.5016.8917.51
Central Puerto SAUSD15.60+0.29+1.8614.2918.0115.4315.92
CENTRUS ENERGY CL A ORDUSD263.67+21.58+8.91260.00265.00244.78266.49
Century Communities Inc.USD69.77+0.19+0.2755.0075.0068.2471.25
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD92.67+1.35+1.4792.3893.0991.3393.31
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.10+0.52+9.235.986.175.726.16
Charles Schwab DS Each Rep.USD18.77+0.01+0.0518.6521.1618.7718.86
CHARLES SCHWAB ORDUSD105.07+3.07+3.01105.09105.56103.00105.28
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.46+0.38+0.18207.07207.87207.11207.61
Chatham Lodging Trust REIT.USD7.57+0.12+1.617.008.557.457.64
CHEGG INC.USD0.80+0.11+15.950.700.810.710.81
Chemed Corp.USD447.36-6.04-1.33447.08448.49446.01458.93
CHEMOURS ORDUSD18.32+1.43+8.4718.1518.4217.1018.47
CHENIERE ENERGY ORDUSD213.16+3.18+1.51211.99213.11209.77213.61
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD57.61-0.05-0.0952.1362.9557.1758.08
Cherry Hill Mortgage Inves.USD2.58+0.04+1.382.552.822.552.60
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD180.74+1.51+0.84180.40182.20179.51182.10
Chewy Inc.USD28.01+1.44+5.4226.7328.3626.7328.11
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD3.00+0.18+6.382.963.232.633.16
China Yuchai International.USD50.02+2.02+4.2146.0055.3648.9350.98
Chipotle Mexican Grill Inc.USD39.39+0.94+2.4339.2739.5938.7840.14
ChowChow Cloud Internation.USD0.4299-0.0031-0.720.38410.48930.39000.4500
Chubb Ord ShsUSD330.99-0.29-0.09327.50335.00327.62335.34
Church And Dwight Ord ShsUSD100.55-0.05-0.0599.50101.82100.02101.53
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.83-0.06-3.171.671.991.811.88
CIENA CORP.USD271.99+19.01+7.51273.25275.00251.26273.00
Cigna Corp.USD291.90+7.37+2.59285.00295.00283.50297.80
Cinemark Holdings Ord ShsUSD25.77+0.40+1.5823.6426.3025.2425.86
CION Investment Ord ShsUSD8.835+0.055+0.638.5409.2008.8108.985
Circle Internet Group Ord .USD57.07+6.84+13.6257.0057.1553.6257.80
Citigroup Inc.USD122.66+6.92+5.98122.46122.90117.36122.97
Citizens Financial Group O.USD68.11+1.49+2.2467.8168.6767.2068.36
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD265.92+3.73+1.42265.25266.76262.80267.79
Clear Secure Inc.USD33.76+1.17+3.5928.2437.8232.5433.82
CLEARSIGN COMBUSTION ORDUSD0.58+0.01+2.060.550.610.550.59
Clearwater Analytics Holdi.USD23.86+0.38+1.6223.6023.9323.5323.91
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.63+1.05+2.7938.1139.1738.0038.71
Cleveland Cliffs Ord ShsUSD14.74+0.89+6.4314.6114.7214.0614.79
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.505+0.055+1.592.9903.9003.4343.520
CLOROX ORDUSD119.35+1.74+1.48119.12119.61116.75119.86
Cloudera Ord ShsUSD--
Cloudflare Inc.USD173.19+10.14+6.22173.71175.00160.35173.66
CMB.TECH ORD SHSUSD12.49+0.43+3.5212.1412.5012.0612.49
CMS ENERGY ORDUSD72.81-0.06-0.0871.5374.8272.1373.88
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.51-0.04-0.884.395.154.344.73
Cnx Resources Ord ShsUSD40.30+1.37+3.5237.8944.3939.0040.34
Coca-Cola Co.USD79.03+0.52+0.6678.7878.9878.2679.20
COCA-COLA FEMSA ADR REP 10.USD110.88+2.36+2.1797.86111.18107.63110.90
COEUR D ALENE ORDUSD21.44+2.33+12.1921.4421.5920.2721.47
Cohen & Steers Quality Inc.USD12.63+0.25+1.9812.0013.7512.4612.63
Cohen and Steers Infrastru.USD26.02+0.01+0.0423.7928.3725.9526.24
Colgate PalmoliveUSD94.42-0.47-0.4993.6895.1893.8995.65
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD22.76+1.76+8.3822.0523.1121.3223.07
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 230.17+82.20+7.161 181.0012391 175.001 230.49
Commercial Metals Co.USD83.23+2.67+3.3183.0093.2781.6183.26
COMPANHIA ENERG ADR REPG O.USD2.15-0.02-0.692.102.272.132.19
Compania Cervecerias Unida.USD14.46+0.29+2.0511.6817.0814.1714.48
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.78+0.41+17.302.493.002.492.83
COMSTOCK RESOURCES ORDUSD21.55+0.75+3.6119.3023.7121.0921.71
CONAGRA FOODS ORDUSD19.37-0.19-0.9519.3319.6119.3519.72
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD41.55+0.89+2.1830.7054.2740.1741.65
ConocoPhillipsUSD107.61+2.63+2.51107.62108.00105.12108.13
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.34-1.53-1.41105.35108.89106.70110.60
CONSTELLATION BRANDS USD164.36-1.21-0.73163.50164.00162.50166.65
CONSTELLIUM SE CL A ORDUSD24.75+1.40+5.9723.7425.0023.6525.01
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD154.04+4.45+2.97136.72154.09150.39154.58
Core Laboratories Ord ShsUSD18.55-0.23-1.2218.0019.7918.5419.34
Core Scientific Tranche 1 .USD10.49+1.91+22.269.8911.219.3810.61
Core Scientific Tranche 2 .USD16.64+1.76+11.836.6921.0515.5416.90
Corebridge Financial Ord S.USD31.17+1.38+4.6327.5034.1929.9731.33
CORECIVIC ORDUSD18.74+0.11+0.5618.0319.3718.5118.85
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD122.17+9.38+8.31122.45123.85113.33122.56
Corpay Ord ShsUSD354.53+19.53+5.83343.52354.00336.85354.58
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD72.61+0.14+0.1972.0073.8672.1673.87
Costamare IncUSD15.92+0.33+2.1214.2117.8315.5916.01
Coterra Energy Ord ShsUSD30.66+0.35+1.1529.6131.0030.2330.94
COTY CL A ORDUSD2.66-0.50-15.712.652.912.442.92
Coupang Ord Shs Class AUSD17.70+0.91+5.4217.5017.8016.9417.75
Coursera Ord ShsUSD5.91-0.07-1.175.906.165.726.38
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.13+0.53+5.5210.0110.129.6610.18
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD127.12+5.35+4.39126.48127.80123.33127.46
Crown Castle International.USD80.89+2.52+3.2280.2081.0077.0181.38
Crown Holdings Ord ShsUSD112.92-1.28-1.12112.44113.34111.59113.53
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD39.58+0.12+0.3038.8146.5439.3540.17
CS Disco IncUSD4.03-0.31-7.143.755.004.014.48
CTO Realty Growth Ord ShsUSD18.58+0.01+0.0517.3120.3518.4618.73
CubeSmart REIT Ord ShsUSD38.43+0.07+0.1838.0038.7938.2738.88
Cullen Frost Bankers Ord S.USD146.71+3.11+2.17135.00167.91144.42148.12
CULP INCUSD3.56+0.09+2.593.064.073.483.64
CUMMINS ORDUSD576.87+36.22+6.70574.87577.98545.00577.73
Curbline Properties Ord Sh.USD25.26-0.10-0.3923.0029.2125.2526.01
Curtiss Wright Ord ShsUSD650.51+31.91+5.16610.00651.04623.59655.11
CVR Energy Ord ShsUSD24.55+0.95+4.0323.6925.5823.5824.90
CVS HEALTH ORDUSD78.30+1.97+2.5877.1778.9276.1978.96
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD156.26-1.88-1.19156.50156.80151.56161.26
D Wave Quantum Ord ShsUSD20.71+3.50+20.3420.7620.8217.8420.98
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.0500+0.1900+3.245.49007.06005.89506.1200
DANA HOLDING ORDUSD31.69+1.29+4.2431.7533.1330.4731.81
Danaher Ord ShsUSD216.42+0.67+0.31215.80219.25214.40218.40
Danaos Ord ShsUSD102.31+1.85+1.84101.00113.97100.37102.37
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD23.74+0.25+1.0623.7524.6323.3424.24
DARDEN REST STKUSD216.25+2.69+1.26217.00220.17214.38220.45
Darling Ingredients Inc.USD48.19+0.96+2.0347.3348.9947.4348.68
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD115.46+4.29+3.86114.89115.75111.42115.59
DEERE ORDUSD583.08+17.35+3.07582.00632.84567.55584.06
Delek Logistics Partners L.USD52.59+1.28+2.4949.6657.5351.1353.32
Dell Technologies Ord Shs .USD120.98+5.59+4.84120.41121.38116.50122.57
Delta Air Lines Inc.USD75.30+5.52+7.9175.1076.0070.2675.66
Deluxe Ord ShsUSD27.78-0.17-0.5927.5328.0327.6928.40
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.71+0.25+7.233.514.033.453.71
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.82+1.54+5.2431.2531.4629.7831.20
DEUTSCHE BANKUSD37.21+1.08+2.9837.2137.5036.7337.26
DEVON ENERGY ORDUSD43.81+0.64+1.4843.4844.0043.0944.00
DHT Holdings Ord ShsUSD14.87+0.64+4.5014.9415.0014.1814.89
DIAGEO ADR REP 4 ORDUSD96.87-0.23-0.2496.0096.8895.7497.28
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.25+0.04+16.280.230.270.140.28
DIANA SHIPPING ORDUSD2.30+0.13+5.762.082.492.192.31
Dicks Sporting Ord ShsUSD208.29+2.76+1.34207.70208.88206.73212.05
Diebold Nixdorf IncUSD71.84+2.49+3.5955.7973.2070.0072.25
Digital Realty Trust REIT .USD171.42+6.77+4.11167.23171.42166.76173.90
DigitalOcean Holdings Inc.USD62.91+5.25+9.1161.7062.5057.9163.67
DILLARDS CL A ORDUSD665.94+30.43+4.79666.52760.93640.62668.89
DINEEQUITY ORDUSD35.96+0.71+2.0132.1440.0035.3436.73
Direxion Daily Financial B.USD39.46-2.19-5.2639.0039.5839.2540.57
Direxion Daily FTSE China .USD44.45+3.20+7.7643.3044.2943.0544.51
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.37+0.57+4.4111.6614.6512.7213.46
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.87+0.90+1.4163.1068.5064.0465.00
Dole Ord ShsUSD16.22-0.08-0.4613.7318.0816.1016.57
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD146.66+1.76+1.21145.10150.00145.82148.21
DOMINION ENERGY ORDUSD62.33-0.19-0.3061.8462.5461.6663.43
Dominos Pizza Inc.USD394.88+1.45+0.37393.00398.18390.01396.73
Donaldson Ord ShsUSD109.06+2.00+1.87109.03174.80107.96109.88
Donnelley Financial Soluti.48.30+0.84+1.7743.7460.5047.7848.60
DoorDash Inc.USD182.47-1.39-0.76182.00186.52180.10188.87
Dorian LPG LTDUSD32.39+2.33+7.7332.1732.6029.6333.02
DoubleVerify Holdings Ord .USD9.33-0.13-1.379.079.349.179.63
Douglas Elliman Ord ShsUSD2.72+0.12+4.422.222.762.602.75
Douglas Emmett REIT Ord Sh.USD10.59+0.13+1.2410.3710.8110.4110.63
Dover Ord ShsUSD223.70+6.15+2.83221.27230.00218.85224.03
Dow Ord ShsUSD31.78+1.18+3.8431.7431.8830.8131.86
Doximity Ord Shs Class AUSD27.73-5.59-16.7827.7328.0023.6627.89
DR REDDYS LABORATORIES ADR.USD14.09+0.12+0.8612.6714.3013.8414.14
DRDGold LtdUSD32.99+1.97+6.3331.3033.9032.1233.25
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD128.60+1.38+1.08127.70130.62128.17129.83
DTE ENERGY ORDUSD134.79-1.35-0.99127.48139.18134.09137.72
Ducommun Ord ShsUSD121.08+1.83+1.53121.50158.08120.54123.87
Duke Energy Ord ShsUSD121.83-1.59-1.28121.68123.13121.34124.28
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD57.01+4.59+8.7655.1258.0053.1857.14
DXC Technology Co.USD15.19+1.00+7.0514.1616.0414.2115.32
Dynatrace Inc.USD33.72+0.25+0.7533.0434.5032.8334.49
Dynex Capital REIT Ord ShsUSD14.07+0.06+0.4313.9014.1714.0014.15
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD5.14+0.17+3.424.965.594.975.15
EastGroup Properties REIT .USD190.0+1.5+0.82189.2190.6187.1191.0
EASTMAN CHEMICALUSD77.44+1.36+1.7976.4378.0076.3978.10
Eastman Kodak Ord ShsUSD7.70+0.36+4.906.868.007.397.79
EATON ORDUSD373.69+19.02+5.36371.84376.00357.69374.90
ECOLAB ORDUSD290.30+3.11+1.08287.93291.51286.84291.08
Ecopetrol ADR Representing.12.24+0.51+4.3112.0012.5011.8012.25
EDISON INTERNATIONAL ORDUSD64.02+0.31+0.4863.2564.7563.1864.68
EDWARDS LIFESCIENCES ORDUSD78.69+0.59+0.7577.5779.6377.4478.89
Elanco Animal Health Inc.USD25.22+0.91+3.7422.6026.5224.5525.63
Elastic Ord ShsUSD59.10+1.94+3.3957.5059.5257.0160.03
Eldorado Gold CorporationUSD39.01+2.02+5.4638.0140.7537.8539.12
Element Solutions Ord ShsUSD29.95+1.96+7.0029.5730.2528.3329.98
Elevance Health Ord ShsUSD338.96+6.71+2.02336.25338.45327.83339.17
ELF Beauty Ord ShsUSD82.02+5.16+6.7181.5083.0076.0984.40
ELI LILLY ORDUSD1 057.91+37.07+3.631 065.001 069.501 033.271 060.02
Ellington Financial Ord Sh.USD13.00+0.14+1.0512.8913.1112.8513.01
Embotelladora Andina ADR R.USD26.00+1.85+7.6621.1836.5525.6825.83
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.33.34+0.94+2.9029.8050.0232.8433.40
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD764.17+46.49+6.48730.00764.60734.91766.41
Emergent BioSolutions Ord .USD10.89+0.35+3.3210.0011.5610.4010.96
EMERSON ELECCOUSD157.33+6.39+4.23155.00160.77152.29157.52
Empire State Realty Trust .USD6.75+0.12+1.816.556.896.636.79
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.32-0.17-0.3450.1550.3050.0750.95
Encore Energy Ord ShsUSD2.70+0.09+3.452.412.882.632.75
Endava LtdUSD5.48+0.39+7.665.216.055.115.53
ENDEAVOUR SILVER ORDUSD11.36+0.92+8.8111.2511.4410.6711.38
Energizer Holdings Inc.USD23.42+0.06+0.2620.5925.7322.9423.85
Energy Focus Inc.USD1.92-0.15-7.251.752.601.932.22
ENERGY FUELS ORDUSD21.22+1.63+8.3221.1521.4019.7021.27
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.22+0.19+4.593.864.664.014.29
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD42.30+0.81+1.9536.1546.6841.7242.34
Ennis Ord ShsUSD20.41-0.04-0.2020.1620.5920.2320.65
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD97.97+1.08+1.1196.6999.1396.2998.55
Enterprise Products Partne.USD34.92-0.17-0.4731.9536.8434.6635.29
ENTRAVISION COMMS A ORDUSD2.94+0.04+1.212.643.252.923.00
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD113.69+1.20+1.07113.60115.00112.00114.78
EPAM SYSTEMS ORDUSD186.57+9.10+5.13180.59205.96179.03186.97
EPR Properties REIT Ord Sh.USD56.29-0.10-0.1856.0356.5156.0957.45
EQT ORDUSD56.77+1.44+2.6055.8656.9855.5756.99
Equinor ASAUSD27.53+1.07+4.0227.0027.7326.7527.76
EQUINOX GOLD ORDUSD14.59+0.85+6.1513.2514.8814.0914.63
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.89+2.12+3.4362.1064.1061.4565.00
Ero Copper CorpUSD30.60-0.95-3.0130.8531.5329.7732.19
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD134.07+6.17+4.82115.19138.00128.41135.41
ESS TECH ORDUSD1.60+0.20+14.291.471.651.421.62
Essential Properties Realt.USD31.76-0.32-1.0031.3932.1131.5832.63
Essential Utilities Ord Sh.USD37.41-0.28-0.7437.3437.6937.3538.22
ESSEX PROPERTY REITUSD258.06+6.57+2.61253.46258.31251.50258.74
Estee Lauder Ord Shs Class.USD99.47+2.81+2.9099.51100.1397.69105.14
Ethan Allen Interiors Inc.USD24.57+0.62+2.5924.2624.7223.9224.59
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.32+0.15+4.573.063.693.163.40
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.41-0.01-0.114.394.474.404.42
Evercore Partners A AktieUSD357.78+6.64+1.89330.00412.62349.52367.52
Everest Reinsurance Group .USD328.25+2.36+0.72324.25332.39326.51332.85
Evergy Ord ShsUSD76.75-0.82-1.0675.8577.6476.6578.51
EVERSOURCE ENERGY ORDUSD67.35-0.38-0.5665.6669.8967.1268.97
Everus Construction Group .USD97.36+8.40+9.4484.5099.0090.1397.63
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.16+1.36+3.8035.0043.4736.5537.64
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD139.94+1.40+1.01139.37140.68138.57140.48
Exxon Mobil Corp. USD149.03+2.95+2.02148.50149.50146.09149.57
Exzeo Group Ord ShsUSD17.5200+0.0200+0.1115.090027.130017.320018.3000
F&G Annuities and Life Ord.USD28.40+0.87+3.1625.6131.8427.6028.52
FABRINET ORDUSD504.0600+61.3600+13.86505.0000520.0000456.5000509.7650
Factset Research Systems I.USD207.30-1.88-0.90207.33212.97206.28215.53
Fair Isaac Ord ShsUSD1 391.18+33.84+2.491 391.1814071 365.391 413.33
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.62+0.15+1.3110.4912.6511.4611.64
Fastly Inc.USD8.57+0.61+7.668.428.828.008.60
Federal Agricultural Mortg.USD171.71+0.08+0.05146.68193.20169.97172.39
Federal REIT OrdUSD105.78+0.93+0.88104.54106.96104.85106.17
Federated Hermes Ord Shs C.USD52.15+0.14+0.2748.4657.3351.8352.80
FEDEX ORDUSD369.16+5.20+1.43368.62372.88362.32370.86
FERRARI ORDUSD333.83-0.93-0.28332.00342.00331.05334.66
Fidelity National Financia.USD57.62+0.62+1.0956.9158.0057.2558.21
FIDELITY NATIONAL INFORMAT.USD51.91+1.09+2.1451.5452.3350.5351.99
Figma Ord ShsUSD22.0-0.3-1.1321.922.021.023.0
FIGS Ord Shs Class AUSD10.74+0.13+1.1810.0011.2010.6011.01
FinVolution GroupUSD5.31+0.18+3.415.175.355.145.40
First American Financial O.USD67.33+0.24+0.3666.2668.3867.1268.75
First Horizon National Cor.USD26.24+0.40+1.5525.8926.3525.9126.56
FIRST MAJESTIC SILVER ORDUSD22.01+1.76+8.6921.9022.0020.6222.22
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD46.64+0.09+0.1946.1047.1646.3147.24
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD15.48+0.32+2.0815.0016.0015.1015.55
Flagstar Financial IncUSD14.25+0.34+2.4413.6914.3013.9414.42
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.39+0.29+1.1123.9627.1026.0026.47
FLEXION THERAPEUTICS ORDUSD25.6600+0.1150+0.4519.220032.020025.590025.6700
Floor & Decor Holdings Inc.USD69.37+2.72+4.0868.8169.9667.0069.56
Flotek Industries IncUSD17.30+1.18+7.3215.9020.2816.3417.46
FLOWERS FOODS ORDUSD11.97+0.06+0.4611.9312.3011.9112.14
Flowserve Ord ShsUSD85.48+6.50+8.2385.4797.0077.0386.29
Fluor Corp.USD47.0400+2.0700+4.6046.930050.240045.750047.7200
Flutter Entertainment Ord .USD152.52+3.05+2.04151.80152.78149.66153.45
FMC CorpUSD14.76+1.09+7.9413.9014.8313.2714.84
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.80+0.08+0.5813.7913.8013.6713.88
FORESIGHT AUTONOMOUS HOLDI.USD0.89+0.04+4.770.820.970.830.90
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.27+0.20+0.6921.9629.4728.8629.85
Forge Global Holdings Ord .USD44.65+0.01+0.0244.3444.6744.6044.71
Fortis Ord ShsUSD54.01-0.98-1.7853.9259.9753.9655.34
Fortive Ord Shs60.10-0.10-0.1758.7961.3758.4461.00
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.39+0.64+6.5110.3510.7810.0010.43
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD19.49+0.56+2.9419.2919.6918.9819.82
Franklin ResourcesUSD27.20+0.29+1.0826.4627.8026.8427.49
FREEPORT MCMORAN COP & GLD.USD60.65+1.43+2.4160.6061.0059.7161.01
Fresenius Medical Care ADR.USD24.10-0.25-1.0320.1426.0024.0124.38
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD20.14+0.06+0.3018.5932.3820.0221.00
Frontline PlcUSD29.37+1.37+4.8829.1729.9027.8929.40
FS KKR Capital Ord ShsUSD12.85+0.10+0.7812.7513.0012.6512.90
FTC Solar Ord ShsUSD9.50+0.14+1.509.1011.289.369.89
FuboTV Inc.USD1.58-0.05-2.781.581.611.561.69
Fury Gold Mines Ord ShsUSD0.70+0.04+5.450.640.740.660.71
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.64-0.02-0.413.454.073.633.76
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.80-0.03-1.062.703.522.672.89
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.99+0.30+1.2224.9024.9924.4425.40
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD202.29+3.60+1.81199.54204.96198.74202.52
Garrett Motion Ord ShsUSD19.21+0.97+5.3216.8320.0018.2319.22
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.8050+1.1250+4.3826.390027.320026.050026.9600
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD778.27+40.74+5.52780.65783.00753.00779.56
GEE Group Inc.USD0.23+0.01+3.910.210.260.230.23
Generac Holdings Inc.USD183.36+10.99+6.38179.24183.77175.88183.93
GENERAL DYNAMICS ORDUSD360.06+8.01+2.28360.60361.00354.02361.65
General Electric Co.USD320.81+14.44+4.71320.60321.03310.22323.18
GENERAL MILLS ORDUSD47.86-0.51-1.0547.4447.8947.6548.87
General Motors Co.USD84.24+0.94+1.1284.0084.5682.6484.70
Genesco Ord Shs29.01+1.62+5.9028.6529.4127.9029.24
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4665+0.0664+16.600.42950.50630.41300.5000
Genius Sports Ord ShsUSD6.09-0.11-1.706.096.716.026.50
Genmab 10 Sponsored ADR Or.USD30.90-0.07-0.2330.0033.9230.7531.31
Genpact Ord ShsUSD40.40+2.70+7.1635.6743.8438.0140.52
Genuine Parts Co.USD148.52+2.31+1.58146.55162.82145.53148.58
GENWORTH FINANCIAL CL A OR.USD9.02+0.07+0.788.919.148.979.09
Geo Group REIT Ord ShsUSD15.90+0.42+2.6815.8416.4015.5416.10
GERDAU SA ADR REPSG 1 PRFUSD4.22+0.04+0.844.104.304.174.24
Getty Images Holdings Ord .USD1.18+0.08+6.821.101.241.091.18
Getty Realty REIT Ord ShsUSD30.80-0.42-1.3527.4434.6230.7731.61
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD71.25+3.63+5.3771.2475.0068.2271.68
Ginkgo Bioworks Holdings I.USD10.12+1.80+21.639.8710.308.6510.23
Global Business Travel Gro.USD5.61-0.02-0.365.525.725.525.91
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD36.66-0.05-0.1432.6239.0036.3537.22
Global Partners UnitsUSD46.97-0.32-0.6739.0047.4246.6947.75
GLOBAL PAYMENTS ORDUSD72.86+1.60+2.2572.3073.3771.0773.36
Global Ship Lease Inc.USD36.63+1.07+3.0136.4336.9735.4736.73
GLOBANT ORDUSD60.02+2.30+3.9853.9665.3157.8060.13
Globe Life Inc.USD146.54-0.41-0.28144.27148.98145.56148.99
Globus Medical Ord Shs Cla.USD87.82+0.32+0.3687.1089.8487.5088.72
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD97.23+1.08+1.1296.8397.6895.5498.54
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD53.52+3.47+6.9353.0054.5052.9954.57
GOLD RESOURCE ORD (GORO)USD1.59+0.06+3.591.521.601.501.64
Gold Royalty Corp.USD4.24+0.18+4.314.234.404.134.28
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD928.72+38.31+4.30929.00930.00907.23931.77
Goldman Sachs BDC Ord ShsUSD9.19-0.06-0.659.179.269.139.29
GOLDMINING ORDUSD1.425+0.055+4.011.4001.5001.4001.450
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.49+0.17+3.104.906.245.305.51
Granite Point Mortgage Tru.USD2.12+0.05+2.172.072.142.052.15
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.35+0.03+0.694.014.774.274.45
Green Brick Partners Inc.USD75.47+0.53+0.7167.7883.5874.5876.59
Greenbrier Ord Shs54.62+0.82+1.5254.1255.0953.8055.20
Greif Ord Shs Class AUSD75.35+1.39+1.8857.2682.4974.3675.99
Griffon Corp.USD94.94+5.37+6.0094.3195.1689.7695.34
Grindr Ord ShsUSD10.23+0.31+3.079.2710.889.7310.25
Group 1 Automotive Ord ShsUSD346.64+5.91+1.73345.81346.74338.68353.61
Grupo Supervielle ADR Repr.USD10.99+0.71+6.8610.0011.9510.4311.06
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD60.24+1.07+1.8159.7060.5059.2560.37
GSX Techedu Inc.USD2.17+0.10+4.592.082.232.102.22
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD58.97+2.63+4.6757.8965.1356.0759.28
H&R Block AktieUSD32.89-0.82-2.4332.9533.5132.7134.30
Haemonetics Corp.USD59.33-5.70-8.7659.0059.6959.0466.09
Hafnia Ord ShsUSD6.24+0.14+2.306.106.506.096.25
Hagerty Ord Shs Class AUSD12.63-0.01-0.0410.0915.3012.5812.89
Haleon PLCUSD10.98+0.12+1.0610.6610.9910.8710.99
Halliburton Co.USD34.97+1.13+3.3435.0135.2033.8535.17
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.15+1.00+2.8533.7539.8335.4336.39
HARLEY DAVIDSON ORDUSD20.48+0.39+1.9419.9920.8219.9220.57
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.37+0.97+4.9720.0020.7520.1420.64
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD142.50+0.20+0.14141.10143.99141.24144.50
Haverty Furniture Companie.USD27.26+0.43+1.6027.0127.6225.7027.53
Hawaiian Electric Industri.USD17.07+0.08+0.4415.5417.1516.9517.38
HCA HOLDINGS ORDUSD501.59-12.17-2.37490.42505.00499.68516.00
HCI Group Ord ShsUSD163.1+2.6+1.62156.5191.2161.1164.3
HDFC BANK ADR REP 3 ORDUSD34.45+0.46+1.3531.5034.4633.6734.46
Healthcare Realty Trust Or.USD16.93+0.21+1.2616.7417.1316.7217.02
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD22.78+1.47+6.8722.8222.8622.1523.21
HEICO ORDUSD326.47+4.17+1.29316.00344.00325.24330.59
Helmerich and Payne IncUSD35.97+1.44+4.1735.0437.0233.6836.27
HERBALIFE ORDUSD16.97+0.28+1.6814.9818.0016.6317.03
Hercules Capital Ord ShsUSD16.44+0.11+0.6416.4017.0016.3216.59
Heritage Insurance Holding.USD26.53-0.10-0.3825.0027.9526.1527.35
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD231.57+7.19+3.20229.78232.50225.60234.43
Hertz Global Holdings Inc .USD2.65+0.15+6.002.202.892.522.68
Hewlett Packard Enterprise.USD23.62+0.91+3.9923.2923.7522.9823.80
HEXCEL ORDUSD85.99+2.79+3.3584.0886.0084.1186.28
HF Sinclair Ord ShsUSD58.61+2.01+3.5557.5564.0456.6358.76
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD26.01+0.04+0.1525.5226.5125.7226.23
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD32.00+0.12+0.3631.8432.1931.8832.00
HILTON WORLDWIDE HOLDINGS .USD314.28+5.56+1.80313.74314.30307.68314.96
Hims & Hers Health Inc.USD23.02-0.47-1.9819.3319.3921.1223.62
HIPPO HOLDINGS ORDUSD29.50+0.58+2.0126.7534.4329.3029.84
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD385.25+2.88+0.75381.32385.15379.10386.37
HONDA MOTOR ADR REP 1 ORDUSD32.83+1.46+4.6532.5532.8932.4232.85
Honeywell InternationalUSD238.38+4.53+1.94233.88237.93234.15239.08
Horace Mann Educators Ord .USD43.14-1.52-3.4041.5046.9542.9744.77
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.94-0.16-0.6224.6525.2324.9125.35
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.35+0.35+1.8419.1019.5019.0419.44
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD81.99+1.95+2.4481.5382.4780.5582.46
Howmet AerospaceUSD223.16+13.65+6.52222.10224.00213.97223.70
HP ORDUSD19.64+0.49+2.5619.6319.7019.1419.90
HSBC HOLDINGS ADR REP 5 OR.USD89.31+2.44+2.8188.8089.5088.1789.55
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD232.66+9.17+4.10230.00236.60223.89237.05
Hudbay Minerals Ord ShsUSD24.73+1.23+5.2324.5025.0024.1624.82
HUMANA AKTIEUSD193.90+0.35+0.18191.00194.60189.23196.75
HUNTINGTON INGALLS INDUSTR.USD398.02+28.64+7.75399.00408.00374.88400.00
HUNTSMAN - HUNUSD13.46+0.26+1.9313.0814.6113.1513.61
HUYA ADRUSD4.65+0.31+7.144.504.804.434.69
HYATT HOTELS CL A ORDUSD162.81+3.07+1.92159.78163.76158.12165.61
Hyliion Holdings Ord ShsUSD2.03+0.16+8.291.852.201.922.05
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.88+0.18+10.291.721.951.731.88
IAMGOLD ORDUSD19.13+1.15+6.4019.0619.2218.5719.36
IBM Corp.USD298.68+8.79+3.03298.02298.93290.66299.89
ICICI BK SAUSD31.18+0.30+0.9629.9031.9330.9331.21
Idaho Strategic ResourcesUSD37.2300+2.6500+7.6636.900041.290035.600037.9500
IDEX Ord ShsUSD211.49-1.45-0.68211.38230.01211.21217.16
IHS Markit Ltd24.78+0.43+1.7812.4137.2124.6524.78
ILLINOIS TOOL WORKS USD293.77+5.48+1.90290.51296.31287.50294.79
IMAX ORDUSD37.29+0.88+2.4237.0437.4136.3537.50
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.55+0.19+5.653.543.853.253.67
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD16.84+0.04+0.2416.5016.8416.5016.88
ING GROUP ADR (ING)USD30.06+0.50+1.6927.3533.6529.8630.12
Ingersoll-RandUSD98.50+2.50+2.6097.00108.5596.9499.31
INGREDION ORD SHSUSD120.13+1.24+1.04111.35123.00119.54121.75
Innovative Industrial Prop.USD48.69+0.99+2.0848.4749.1747.7148.98
Innovex International Ord .USD25.35+1.26+5.2324.1030.6924.4425.58
INPHI ORD--
Insperity Ord ShsUSD38.92-1.36-3.3837.2542.7338.5940.93
Inspire Medical Systems Or.USD65.72+0.12+0.1865.5073.8164.7767.45
Inspired Entertainment Ord.USD8.70+0.15+1.753.5112.398.558.86
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.52+1.29+1.5184.0095.0084.6086.89
Intercontinental Exchange .USD168.94+0.65+0.39150.67186.70166.81173.86
International Flavors & Fr.USD74.82+1.39+1.8973.4876.3973.3675.01
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD46.56+2.19+4.9446.1346.9144.5046.99
International Seaways Inc.USD61.05+2.43+4.1553.9667.2458.6461.25
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.9150+0.2450+14.671.88002.00001.68001.9400
INVESCO LTD USD26.83+1.06+4.0926.3127.4326.1726.97
Invesco Mortgage Capital I.USD8.82+0.04+0.468.808.898.698.82
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.34-0.07-0.2726.0126.6626.0726.77
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD34.98+4.55+14.9535.3635.5031.3536.11
Iqvia Holdings Ord ShsUSD187.49+6.53+3.61181.89203.12182.77190.09
Iron Mountain Ord ShsUSD95.78+6.83+7.6895.0096.5089.5896.44
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD52.64+0.49+0.9452.1559.9952.4752.94
ISHARES MSCI PACIFICUSD54.34+0.68+1.2753.9762.0653.7454.37
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.00+0.32+3.637.979.268.759.02
ITT Ord ShsUSD207.02+4.97+2.46206.88227.95200.40207.86
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.78+0.32+1.9416.5517.0516.4516.91
JABIL CIRCUIT ORDUSD258.11+16.28+6.73258.48258.79251.05260.56
Jackson Financial Ord Shs .USD119.74+3.58+3.08116.71122.92116.84120.49
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD148.78+5.05+3.51148.82149.35145.36148.89
James Hardie Industries Pl.USD23.64+0.69+3.0121.0425.0022.7323.67
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.27+0.36+5.216.328.046.997.34
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD58.94+2.43+4.3056.0060.1557.8759.69
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD27.74+0.04+0.1327.7028.0626.4528.58
JM Smucker Ord ShsUSD109.55+0.27+0.25108.06111.10108.32110.36
Joby Aviation Ord Shs Clas.USD10.52+1.06+11.1510.5010.579.7410.60
John Wiley and Sons Ord Sh.USD29.24+0.17+0.5828.9329.5529.1429.53
Johnson & JohnsonUSD240.00+2.21+0.93239.05240.12237.98240.94
Johnson Controls Internati.USD137.66+5.14+3.88134.02140.59134.40138.23
JPMorgan Chase & Co.USD322.20+12.04+3.88321.70323.50314.71324.25
JPMorgan Chase DRC Rep 1 4.USD19.31-0.02-0.1017.5521.5619.2919.42
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD11.91+1.46+13.9711.9211.9811.1112.00
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD95.4200+5.6400+6.2893.4600103.510090.460095.5900
Kartoon Studios Inc.USD0.71+0.01+2.150.680.770.690.72
KB HOME ORDUSD61.29-0.32-0.5259.3861.5060.3262.90
KE Holdings ADR Representi.USD18.71+0.29+1.5518.3018.8918.2318.72
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD40.31+2.03+5.3039.9140.5638.9340.85
Kennedy Wilson Holdings Or.USD9.93+0.07+0.719.8510.009.8610.01
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.15+0.08+0.4218.0218.2018.0218.18
KEYCORP ORDUSD23.21+0.51+2.2522.3823.2522.8423.29
Keysight Technologies Inc.USD230.77+9.25+4.18227.67232.80224.60231.09
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD13.79+0.23+1.7013.0013.7413.6113.82
KIMBERLY CLARK ORDUSD104.33+0.07+0.07104.22104.90103.66105.04
Kimco Realty REIT Ord ShsUSD21.85+0.16+0.7121.5921.9621.5921.92
Kinder Morgan Inc.USD30.51+0.18+0.5830.1030.6730.2430.59
KINROSS GOLD(KGC)USD32.07+0.82+2.6232.0532.5032.0132.90
Kinsale Capital Group Inc.USD414.32+3.88+0.95380.00448.00410.65421.90
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.87+0.18+0.7324.5825.1624.6524.99
KKR AND CO CL A ORDUSD103.20+4.03+4.06103.02104.0099.99103.96
KKR Real Estate Finance Or.USD7.33+0.06+0.766.758.007.257.49
Klaviyo Ord Shs Series AUSD19.14+0.29+1.5418.6021.1618.5719.99
Knife River Ord ShsUSD80.06+3.82+5.0164.9379.4077.5280.48
Knight-Swift Transportatio.60.19+1.03+1.7459.0561.3058.3760.42
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD49.93+2.62+5.5448.0350.4547.8150.34
Kohls Ord ShsUSD18.50+0.78+4.4018.3018.6617.6718.79
Korea Electric Power ADR R.USD21.57+0.49+2.3220.2021.6021.1221.70
KraneShares Electric Vehic.31.60+0.88+2.8619.2133.5031.2031.85
Kraton Ord ShsUSD--
KROGER ORDUSD67.50+0.83+1.2467.2568.0066.2867.65
KRONOS WORLDWIDE ORDUSD6.08+0.26+4.385.086.355.826.13
KULR Technology Group Ord .USD2.93+0.24+8.922.813.012.782.99
Kyndryl Holdings Incorpora.USD23.50+1.43+6.4623.5023.7521.6323.60
L3Harris Technologies Ord .USD349.64+7.42+2.17347.10360.29343.64349.79
Laboratory Corp. Of AmeriUSD277.27-0.97-0.35273.27280.95274.11281.99
Ladder Capital Ord Shs Cla.USD10.28-0.07-0.639.1711.9010.1810.50
Lake Shore Bancorp Ord ShsUSD15.37+0.03+0.2013.4417.0915.3515.43
Lamb Weston Holdings Ord S.USD50.13+2.65+5.5850.6551.3047.4050.41
LANDBRIDGE COMPANYUSD56.55+1.97+3.6151.2262.6854.3657.55
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD57.79+0.85+1.4956.9957.8057.0057.97
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD154.69+1.94+1.27153.96155.37152.60155.48
LEAR ORDUSD140.93+4.88+3.59140.31141.34135.48141.21
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.90+0.21+1.6212.5613.2112.6012.91
Leidos Holdings Ord ShsUSD192.99+6.91+3.71190.15196.23186.38194.28
Lemonade IncUSD74.23+5.77+8.4373.5074.5170.6074.96
LENDINGCLUB USD16.95+1.26+8.0015.3718.0015.8917.09
LENNAR CL A ORDUSD114.03-1.34-1.16113.00117.41111.00117.60
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.54+0.61+3.0620.0022.4120.0320.73
LG Display ADR Rep 1/2 Ord.USD3.95+0.07+1.803.373.973.873.98
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD29.83+1.07+3.7225.3933.6528.9629.99
Lifezone Metals Ord ShsUSD4.8700+0.1400+2.963.96005.00004.81004.9300
LIGHTINTHEBOX HOLDING CO L.USD2.67-0.10-3.612.502.832.652.79
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.26-0.06-0.597.7610.239.259.65
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD40.31+1.06+2.7039.7940.8339.6540.56
Linde PlcUSD448.24-11.45-2.49447.70448.03445.00457.99
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.090+0.270+3.068.8009.3908.8059.360
LITHIA MOTORS INCUSD344.26+12.08+3.64284.56345.12330.70347.34
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.67+0.26+5.784.694.704.504.69
Lithium Argentina AG Ord S.USD6.7450+0.3650+5.726.53006.92006.53006.7700
Live Nation Entertainment .USD140.83+2.55+1.84140.22141.49138.00141.65
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.92+0.11+1.815.766.565.855.92
loanDepot Ord Shs Class AUSD2.16+0.11+5.122.152.202.072.18
Local Bounti Ord ShsUSD2.00-0.12-5.661.702.261.962.17
LOCKHEED MARTIN ORDUSD622.85+13.67+2.24624.58628.00611.20624.09
Loews Corp.111.33+0.44+0.40110.31112.10111.09112.70
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.28+0.50+4.6410.0012.9110.8611.31
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD96.96+3.13+3.3496.3197.6594.3797.45
LOWES COMPANIES ORDUSD278.18+3.29+1.20268.73285.39275.02279.67
LTC Properties AktieUSD37.41-0.33-0.8637.2037.5937.2338.08
Lufax Hldg American Deposi.USD2.89+0.27+10.112.852.892.642.91
Lulu s Fashion Lounge Hold.USD18.26+1.27+7.4814.6419.0016.1118.26
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.06+1.83+29.298.028.156.508.19
Luxfer Holdings Ord ShsUSD15.52+0.38+2.4814.1817.9115.2415.68
Lyell Immunopharma Ord ShsUSD22.71+0.07+0.3120.7725.0022.3023.73
LYONDELLBASELL INDUSTRIES .USD55.13+1.25+2.3155.0055.4454.0955.49
M&T Bank Corp.USD238.08+4.14+1.77238.02238.59235.51238.54
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.90+1.24+0.88108.83188.03139.67145.18
Macerich REIT Ord ShsUSD19.63+0.26+1.3219.3321.1719.3819.74
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.70+1.18+5.4622.6222.6621.6222.82
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD53.98+1.33+2.5350.0056.0052.6554.09
MagnaChip Semiconductor Co.USD3.05+0.25+8.752.753.202.883.11
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.99+0.78+2.9824.0630.0226.2127.47
Main Street Capital Corp.USD60.33+0.69+1.1659.7060.6059.7960.50
MANCHESTER UNITED CL A ORDUSD17.36+0.37+2.1815.9018.3016.9417.42
Manitowoc Ord ShsUSD15.01+0.50+3.4512.8115.0014.6215.21
Manpower AktieUSD36.64+0.06+0.1536.3536.9336.5037.37
Manulife Financial Ord ShsUSD38.04+0.67+1.7836.0041.6937.5938.13
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD203.15+7.32+3.74198.03208.54196.17204.37
Marcus Corp.USD15.62+0.41+2.6614.6416.7015.2115.63
Marine Products Ord ShsUSD8.22-0.03-0.367.338.728.158.45
Marinemax Inc.USD30.00+0.62+2.1126.4029.9829.2130.30
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .689.83+18.88+2.81681.08691.77675.48693.54
MASCO ORD72.88+1.77+2.4971.5474.4171.3973.29
MASTEC INC (MTZ)USD259.18+14.32+5.85259.17264.98251.40260.25
Mastech Digital Ord ShsUSD7.11+0.21+3.096.2411.216.837.20
MasterBrand Ord ShsUSD13.59+0.46+3.5013.6014.2413.2713.76
Mastercard Inc.USD548.33-3.56-0.65546.99548.80539.80556.79
Matador Resources Co.USD47.39+1.64+3.5846.5648.0045.8147.68
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD162.89+3.08+1.93162.21163.71159.77163.78
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD18.72+1.61+9.4117.8919.0017.4618.82
MBIA INCUSD6.58+0.01+0.084.768.056.496.68
MCCORMICK STK NUSD67.43+0.45+0.6766.5667.4466.6068.36
McDonalds Corp.USD327.04+3.56+1.10325.90327.00321.24327.54
McEwen Mining Ord ShsUSD25.25+2.03+8.7423.7026.2124.2025.28
MCKESSON ORDUSD948.60-9.20-0.96945.00948.55935.65971.93
MDU Resources Group Inc.USD20.34+0.18+0.8919.0023.1420.2920.78
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medifast Inc.USD11.35+0.52+4.8011.3112.3410.8211.61
Medtronic PlcUSD102.89-0.06-0.06102.82103.32101.89103.75
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD121.88+2.13+1.78121.60121.90120.44122.66
Mercury General Ord ShsUSD95.23+1.63+1.7490.50106.6592.5795.82
MERITAGE HOMES (MTH)USD75.89+0.40+0.5375.9279.7174.3676.97
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD35.11+0.66+1.9232.0039.7833.8735.50
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.35+0.27+3.816.618.057.207.53
METHODE ELECTRONICS ORDUSD9.07+0.24+2.728.0110.088.889.27
Metlife Inc.USD76.39+1.07+1.4276.1777.2175.6376.87
Mettler Toledo Ord ShsUSD1 374.94-7.91-0.571 198.001 550.091 325.051 392.98
MFA Mortgage Investments I.USD9.75+0.08+0.789.669.799.649.77
MGM Resorts InternationalUSD37.49+1.21+3.3436.6037.4935.4937.70
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.19+1.47+1.12130.95132.64129.94132.35
Miller Industries Ord ShsUSD44.61+0.92+2.1144.1745.0443.8644.87
Millrose Properties Ord Sh.USD31.71+0.70+2.2630.8031.7831.1931.80
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.90-0.14-0.7418.8819.1018.8019.10
Mirion Technologies Inc.USD24.06+0.85+3.6622.7227.1322.9124.23
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD215.63+10.31+5.02215.73216.67208.00220.42
Moelis & Co.USD73.2700+1.5900+2.2271.140075.370071.880074.6600
Molina Healthcare Ord ShsUSD131.71-45.14-25.52132.21132.99125.00136.50
Molson Coors Brewing Ord S.USD51.77+0.64+1.2550.7951.8951.0651.89
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD24.68+1.15+4.8924.3025.0823.8624.89
MOODYS ORDUSD452.66-5.04-1.10452.72460.78447.51465.57
Morgan StanleyUSD179.97+4.13+2.35179.56181.00177.50181.19
Morgan Stanley Direct Lend.USD15.1850+0.2850+1.9115.150016.640014.950015.2350
MOSAIC ORDUSD28.59+0.83+2.9928.4428.7627.9028.70
Motorola Solutions Inc. Ne.USD422.00+4.85+1.16414.00422.04412.24422.27
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD24.52+0.44+1.8324.2024.8124.0624.90
MP Materials Ord Shs Class.USD61.31+4.76+8.4261.0461.0958.3161.51
MPLX Common UnitsUSD55.99-0.43-0.7655.0061.0055.9356.46
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD95.59+0.64+0.6795.0896.0693.5096.51
MSCI Ord ShsUSD557.22-8.68-1.53556.78568.33550.00575.19
Mueller Inds Inc.USD118.07+2.81+2.44117.01129.71115.69118.41
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD32.10+1.59+5.2030.9533.6630.8132.19
Myers Industries Ord ShsUSD22.20+0.75+3.5017.1122.5021.4922.35
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD5.60+0.09+1.634.646.695.445.75
Nabors Industries Ord ShsUSD69.79+2.90+4.3465.7270.5266.9470.27
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD54.54+1.19+2.2251.4060.7853.3955.80
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.90+0.05+5.810.861.020.880.93
National Fuel Gas Ord ShsUSD85.84+1.18+1.3980.8290.9185.5186.86
National Grid Plc88.04+1.15+1.3271.1496.7387.3888.35
National Health Investors .USD84.09-0.18-0.2183.6984.4783.2985.13
NATIONAL RETAIL PROPERTIES.USD42.93+0.05+0.1242.5043.3042.6643.37
National Storage Affiliate.USD32.69+0.53+1.6532.3033.0732.2732.78
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.23+0.64+3.6117.0618.8317.6918.27
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD60.22+1.32+2.2459.7760.5959.0060.61
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD23.54+0.37+1.609.5326.1023.1224.03
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.04+0.05+4.760.991.070.991.06
Net Lease Office Propertie.USD19.5500+0.2500+1.3019.500021.490019.260919.6100
NetSTREIT Ord ShsUSD19.34-0.22-1.1015.6121.5219.2019.65
New Found Gold Ord ShsUSD2.81+0.19+7.062.483.072.712.82
NEW GOLD ORD (NGD)USD10.61+1.18+12.469.6711.119.9710.61
New Jersey Resources Ord S.USD52.42-0.36-0.6742.9955.4952.3953.65
New Mountain Finance Ord S.USD7.96-0.05-0.627.258.737.938.15
New Oriental Education & T.USD62.74+0.57+0.9160.2064.8060.1163.05
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD68.14-0.97-1.4067.8068.6268.0369.91
Newegg Commerce Inc.USD52.40+8.34+18.9351.3052.6545.0252.79
NEWMONT MINING CORPUSD115.31+6.78+6.25115.00115.46110.35115.48
NEWSMAX IncorporationUSD6.11+0.04+0.665.586.675.886.25
Nexa Resources Ord ShsUSD12.38+0.58+4.9212.3713.2212.1612.63
Nexgen Energy Ord ShsUSD11.02-0.07-0.5910.9911.339.8511.43
NexPoint Real Estate Finan.USD14.85-0.01-0.0713.4916.8214.8214.95
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD89.42+0.21+0.2488.9089.7688.3990.99
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD12.00+0.43+3.7210.5313.0211.5912.35
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD63.89+1.19+1.8963.8863.9063.0064.24
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.04+0.34+7.235.055.104.935.22
NISOURCE ORDUSD44.10+0.17+0.3943.4944.6843.4144.53
Noble Corporation RightUSD39.22+2.20+5.9339.2039.4037.2839.37
NOKIAUSD7.06+0.20+2.927.037.056.967.11
Nomad Foods LtdUSD12.91+0.05+0.3912.9013.0812.8413.02
NOMURA HOLDINGS ADR REPTG .USD9.13+0.50+5.799.0510.018.929.15
NORDIC AMERICAN TANKERS OR.USD4.26+0.09+2.043.884.634.154.29
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD306.46+0.90+0.29305.56307.07302.97307.97
North American Constructio.USD16.06+0.73+4.7613.9018.0015.4316.31
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.64+1.20+4.9124.8826.3624.6225.80
NORTHROP GRUMMAN ORDUSD708.92+12.42+1.78709.20711.00699.53711.88
Northwest Natural Holding .USD48.09-0.49-1.0148.0452.7848.0749.24
NORWEGIAN CRUISE LINE HOLD.USD23.30+1.60+7.3722.8223.4321.6423.40
NOV Ord ShsUSD18.89+0.65+3.5617.6020.4818.2419.09
NOVARTIS ADR REPSG 1 ORDUSD156.31+2.36+1.53156.22170.42153.90156.62
NOVO NORDISK ADR REPSG 1 O.USD47.68+4.34+10.0049.8949.9245.8447.74
NRG ENERGY INCUSD153.29+8.85+6.13148.77154.74148.01153.57
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD36.03+0.85+2.4231.1141.3935.4436.10
NU HOLDINGS CL A ORDUSD17.39+0.58+3.4517.4117.6516.7617.42
NU SKIN ENTERPRISES CL A O.USD10.80+0.33+3.1510.4811.1810.4610.92
Nucor Ord ShsUSD192.83+6.33+3.39190.74193.50188.12193.09
Nuscale Power Corp.USD17.51+2.67+17.9917.5117.5515.4717.88
Nutrien Ord ShsUSD68.61+0.63+0.9368.2068.9167.9668.80
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD112.8600-1.0100-0.89109.6800115.3400105.0100113.7400
NVR Ord ShsUSD7 999.85-44.94-0.567 820.008 070.007 785.098 099.00
O I Glass Ord ShsUSD16.63+0.20+1.2216.6516.8916.2216.70
Obsidian Energy LtdUSD7.53+0.36+4.956.307.907.227.64
OCCIDENTAL PETROLEUM CORPUSD46.31+1.22+2.7146.1146.3044.8546.40
Occidental Petroleum Corp..USD24.37+1.24+5.3618.4227.1323.0024.38
Oceaneering International .USD32.20+2.43+8.1631.3133.1130.0132.37
OGE Energy Ord ShsUSD43.96-0.03-0.0639.7944.5543.7544.68
OIL STATES INTL ORDUSD9.11+0.54+6.308.2610.858.699.19
Okeanis Eco Tankers Corp. .USD40.32+1.39+3.5738.0044.0739.0140.60
Oklo Ord Shs Class AUSD71.07+8.93+14.3771.0171.2564.3172.18
Old Republic International.USD41.78+0.44+1.0640.5242.8241.5142.28
Olin AktieUSD24.84+1.43+6.1124.4525.0623.5025.17
OMEGA HEALTHCARE REITUSD45.33-0.24-0.5344.6845.9444.9945.86
Omnicom Group Ord ShsUSD69.87+0.75+1.0969.9070.0968.5070.42
On Holding Ord Shs Class AUSD43.47+0.55+1.2743.4143.7842.4443.86
ON24 Ord ShsUSD7.90+0.05+0.577.887.917.877.91
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
ONE Gas Ord ShsUSD82.49-0.27-0.3259.7594.8082.3384.11
One Liberty Properties Inc.USD22.45-0.39-1.7122.1522.7422.3123.20
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD61.62-0.67-1.0856.0269.0360.8763.09
ONEOK ORDUSD81.85+1.39+1.7381.5082.0580.2582.03
OppFi Inc.USD9.07+0.28+3.198.999.968.849.10
OR Royalties Ord ShsUSD40.03+1.36+3.5036.4843.5239.5640.73
Oracle Inc.USD142.82+6.34+4.65143.38143.50138.91143.20
ORAGENICS ORDUSD0.75+0.10+15.420.630.790.630.76
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.62+0.01+0.077.607.707.587.69
Organon & CompanyUSD8.21+0.11+1.308.118.267.988.43
Orion Office REIT IncUSD2.58+0.10+3.832.112.652.472.61
Orion Ord ShsUSD7.05+0.31+4.605.858.006.897.11
Orla MiningUSD15.6200+0.9700+6.6215.050017.340015.158515.8300
ORMAT TECHNOLOGIES INDEXUSD123.15+1.89+1.56101.06184.98122.42124.50
Oscar Health Ord Shs Class.USD12.25-0.27-2.1212.3212.3911.8512.50
OSHKOSH ORDUSD171.72+8.24+5.04164.00275.95163.62172.93
Osisko Develop CorpUSD3.63+0.28+8.363.333.703.353.64
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD89.85-1.39-1.5289.5790.1489.5492.05
Ouster Inc.USD19.42+2.12+12.2518.7719.8517.9619.52
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD135.73+3.50+2.65132.96138.20131.03136.71
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD11.42+0.46+4.2010.9012.0010.7111.45
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD238.88+6.97+3.01238.21239.56230.63239.75
PagerDuty Inc.USD8.04+0.14+1.777.508.797.728.20
PagSeguro Digital Ord Shs .USD11.00+0.39+3.639.6111.1310.3711.01
PainReform Ord ShsUSD2.98-0.06-1.942.813.232.763.60
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD159.32+4.55+2.94160.26160.79151.71159.55
PAN AMERICAN SILVERUSD55.21+2.80+5.3454.8055.3853.0555.40
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD43.62+2.83+6.9441.8043.6741.0043.67
Park Aerospace Ord ShsUSD24.33+0.41+1.6922.0326.6124.0525.00
PARK HOTELS RESORTS ORDUSD11.54+0.37+3.3111.3611.8111.1411.59
PARKER HANNIFIN ORDUSD976.58+10.76+1.11965.82989.61972.17989.13
Parsons Corp.USD69.4800+1.9600+2.9063.110071.250067.770069.9900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD131.01-0.58-0.44127.93131.78127.79134.29
Paymentus Holdings Ord Shs.USD24.82+0.45+1.8523.2527.8724.3225.09
Paysafe LtdUSD7.11+0.57+8.646.197.506.617.16
PBF ENERGY CL A ORDUSD35.50+1.01+2.9335.1537.3234.3736.21
Peabody Energy Ord ShsUSD36.93+2.69+7.8637.0337.2034.4337.31
Pedevco Corp.USD0.61+0.03+4.900.550.690.590.64
PEMBINA PIPELINE ORDUSD42.69+0.29+0.6740.2246.6142.4243.11
PennantPark Floating Rate .USD9.51+0.18+1.889.3310.359.369.52
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.23-0.03-0.2012.0112.4812.1612.34
Pentair Ord ShsUSD97.32+2.35+2.4796.8097.9295.7198.09
Perfect Ord Shs Class AUSD1.380-0.050-3.501.3901.5501.3501.440
Performance Food Group Ord.USD94.43+4.31+4.7893.9494.8890.8195.04
Permian Basin Royalty Unit.USD18.40+0.19+1.0416.6020.6218.2518.58
Permian Resources Corporat.USD16.9400+0.5100+3.1016.730017.100016.465017.0400
Perrigo Ord ShsUSD14.64+0.37+2.5914.4914.7914.2114.71
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.660+0.030+0.654.2605.0004.4504.780
Petrobras - Petroleo Brasi.USD14.86-0.04-0.2714.8814.9014.8115.09
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.08+0.02+0.1414.0714.1613.9914.25
Pfizer Inc.USD27.21+0.72+2.7227.1227.2026.5227.37
PG&E Ord ShsUSD16.39+0.11+0.6815.7716.5016.0816.48
Philip Morris Internationa.USD182.69+0.69+0.38180.88183.10178.00186.55
PHILLIPS 66 ORDUSD157.79+3.36+2.18154.02158.80154.70159.15
Phinia Ord ShsUSD73.73+2.65+3.7372.1975.1971.2973.87
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD93.53-1.06-1.1292.2296.8893.2095.67
Pinterest Inc.USD19.60+0.28+1.4219.5519.9519.0519.93
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.78+0.20+1.8910.2111.2710.5910.84
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.162.70+4.23+2.67155.00178.80161.61165.75
Planet Fitness Ord Shs Cla.USD91.64+1.03+1.1491.0992.1590.0892.30
Planet Labs PBCUSD22.26+1.83+8.9322.2022.4920.8122.28
PNC FINANCIALSUSD242.26+3.75+1.57240.10244.61239.54243.94
Polaris Inc.USD69.32+2.09+3.1168.8869.8067.5870.05
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.37+0.02+5.870.340.390.340.37
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.66-0.26-0.5150.0151.3250.1551.64
POSCO ADR REPSG 1/4 ORDUSD63.26+1.16+1.8657.1768.2262.0263.33
Postal Realty Trust Ord Sh.USD19.22+0.17+0.8718.9321.1618.8419.26
PPG Industries Ord Shs126.49+2.07+1.66125.93127.12125.01126.74
PPL Ord ShsUSD35.93+0.26+0.7135.5436.3835.6036.24
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+7.940.010.090.010.02
Primoris Services Ord ShsUSD160.65+12.68+8.57160.55167.39149.79161.07
Procore Technologies Inc.USD51.27-0.45-0.8651.2553.0050.5154.07
PROCTER & GAMBLE ORDUSD159.17+0.56+0.35159.18159.27158.01159.99
PROFOUND MEDICAL ORDUSD6.49+0.17+2.694.627.976.316.83
Progressive Ord ShsUSD202.41-5.15-2.48202.40204.00201.73209.67
ProLogis REIT Ord ShsUSD136.96+0.82+0.60136.50137.48135.66137.49
ProPetro Holding Corp.USD11.23+0.48+4.4711.2011.8510.7511.40
PROSHARES ULTPRO SH 20 YR .USD66.31+0.35+0.5360.0070.5065.9666.38
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD20.54-0.90-4.2020.0020.6420.4221.33
ProShares UltraShort Russe.27.58-2.12-7.1424.6130.0127.4328.84
PROTO LABS ORD (PRLB) USD67.39+14.91+28.4166.0068.0056.9767.57
Provident Financial Servic.USD23.80+0.24+1.0223.3526.0523.5123.97
Prudential Financial 4 125.USD17.57+0.08+0.4615.7318.1017.5217.62
PRUDENTIAL FINANCIAL INCUSD102.76+2.94+2.95101.42102.90100.50103.39
Public Service Enterprise .80.66+0.87+1.0979.5083.0980.0081.58
Public Storage REIT Ord Sh.USD287.00+4.18+1.48279.02288.17283.67287.35
PULTEGROUP ORDUSD135.13+1.08+0.81129.00135.10131.12136.42
Pure Storage Ord Shs Class.USD71.08+6.80+10.5871.1073.0066.3271.51
Puxin American Depositary .USD--
PVH ORDUSD66.13+1.52+2.3565.6666.5964.2466.80
Q2 Holdings Ord ShsUSD57.02+1.85+3.3544.9374.2355.4857.56
QIAGENUSD50.97-0.27-0.5249.2455.2550.8151.64
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD508.22+30.50+6.38502.40508.77482.51508.45
QuantumScape Ord Shs Class.USD8.47+0.71+9.158.418.528.018.50
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD190.72-1.58-0.82185.00197.29189.94193.60
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.56-0.25-0.7233.0834.0433.4734.36
RALPH LAUREN CL A ORDUSD342.80+4.14+1.22331.00347.23337.09347.23
RANGE RESOURCES ORDUSD36.55+0.56+1.5636.4037.2436.2137.31
Raymond James Ord ShsUSD172.16+4.72+2.82168.48174.69169.00173.06
Rayonier IncUSD22.4700-0.0500-0.2222.470024.000022.440022.7500
RAYTHEON STK B--
Raytheon Technologies Ord .USD198.65+2.68+1.37198.00199.13196.96200.85
Ready Capital Ord ShsUSD2.07+0.10+4.821.902.121.962.08
Realty Income REIT Ord ShsUSD63.21-0.15-0.2463.1863.3662.6563.90
Reddit Ord Shs Class AUSD139.88-11.17-7.39141.30141.78137.02164.40
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.07+1.27+14.3810.0910.188.8210.15
Redwood Trust Inc.USD5.66+0.10+1.805.535.735.535.71
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.94+0.44+1.4429.6631.9230.6731.17
Regis Ord Shs--
Reinsurance Group of Ameri.USD225.33+19.34+9.39201.19361.16218.58229.21
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD219.90+1.18+0.54219.43220.50218.41221.64
Resideo Technologies Ord S.USD36.36+1.58+4.5435.9636.8135.1036.54
Resmed Ord ShsUSD271.64+4.59+1.72270.91272.08267.03272.33
Restaurants Brands Interna.USD70.90+0.56+0.8065.0071.7168.6971.48
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD26.93+0.63+2.3826.5427.3026.2227.00
Rexford Industrial Realty .USD39.00+0.28+0.7238.4039.5638.3239.23
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD211.10+15.66+8.01208.09211.16196.95211.38
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.25+0.06+4.621.211.251.181.25
RingCentral Ord Shs Class .USD27.02+1.59+6.2523.4229.4725.5927.08
Rio Tinto PlcUSD93.41+2.29+2.5193.2193.4092.9093.64
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.74-0.01-0.0510.6911.3510.6610.87
RLX Technology American De.USD2.41+0.04+1.692.332.452.372.45
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.40-0.08-0.2531.2531.6831.3732.12
Roblox Ord Shs Class AUSD66.38+5.81+9.5966.7166.8460.3469.20
Rocket Companies Ord Shs C.USD18.88-0.32-1.6718.9020.5018.7919.80
Rockwell Automation AktieUSD414.72+8.02+1.97414.00415.00397.69420.18
Rogers Communications Non-.USD36.08-0.67-1.8132.9940.3135.9936.85
Rogers Ord ShsUSD105.98+3.88+3.8087.00169.69103.35107.05
ROLLINS ORD64.83+0.36+0.5663.8265.4264.0065.03
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD362.42+11.42+3.25361.11362.00351.00363.54
Royal Bank of Canada Ord S.USD170.38+1.54+0.91153.64172.00169.68171.17
ROYAL CARIBBEAN CRUISES OR.USD347.98+21.89+6.71346.52348.25329.00348.20
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD17.67+0.90+5.3714.8920.2916.7617.80
RXO Ord ShsUSD16.88+0.30+1.8115.8019.5315.0317.43
Ryder System Ord ShsUSD217.40+3.10+1.45196.01218.53212.87218.36
Ryerson Holding Corp.USD29.96+0.26+0.8822.9131.0029.7130.40
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD439.21-12.51-2.77439.80439.99436.53461.51
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD69.62-0.05-0.0663.0070.4069.4071.00
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD5.59+0.13+2.384.946.185.455.63
Safehold Ord ShsUSD15.08+0.28+1.8914.9017.5814.8015.15
SALESFORCE.COMUSD191.30+1.33+0.70191.15191.77187.12194.60
Sally Beauty Aktie USD16.15-0.47-2.8312.8016.1616.1316.97
Samsara Ord Shs Class AUSD25.41+1.16+4.7825.0025.6623.8525.44
SandRidge Energy IncUSD16.82+0.70+4.3414.7718.7216.2016.94
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.83+0.34+0.7247.4847.8047.3547.95
SAP ADR Representing 1 Ord.USD203.29+5.88+2.98202.00203.50199.73203.51
Saratoga Investment Ord Sh.USD23.47+0.09+0.3821.3924.1223.3123.63
SASOL ADR REP 1 ORDUSD7.36+0.48+6.906.947.386.867.38
Savers Value Village Ord S.USD11.5300+0.4300+3.877.780011.780011.050011.5600
SCHLUMBERGER ORDUSD50.69+1.18+2.3850.6051.0049.4151.25
Schneider National Inc.USD29.48-0.45-1.4928.4330.5429.2229.76
Schweitzer Mauduit Interna.USD14.56+0.67+4.7910.9815.9013.9714.95
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD98.36+1.33+1.3794.92108.5095.1299.37
Scorpio Tankers Inc.USD68.43+3.03+4.6353.0568.7064.5068.74
Scotts Miracle Gro Ord ShsUSD66.35+1.31+2.0166.0066.9864.5266.88
Sea LtdUSD108.48-0.09-0.08107.25110.00107.05112.15
Seabridge Gold IncUSD30.01+1.91+6.7829.2034.2228.9130.33
Seadrill 2021 Ltd Register.USD39.91+1.87+4.9034.6345.0438.1240.35
Sealed Air Ord Shs41.81+0.02+0.0541.6241.9541.7941.84
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD46.52+1.64+3.6544.9146.4544.9946.73
See SES:xnys (SES AI Corpo.USD1.90+0.26+15.551.801.941.721.90
Select Energy Services Ord.USD12.90+0.88+7.2810.7514.6512.1213.05
SelectQuote Ord ShsUSD1.10+0.07+6.311.041.191.031.12
Sempra Energy Ord ShsUSD87.35+0.69+0.8087.5588.7786.2188.08
SEMrush Holdings Ord Shs C.USD11.81-0.03-0.2511.8211.8511.8111.88
Senseonics Holdings Ord Sh.USD7.43+0.52+7.537.087.426.787.55
SENTINELONE CL A ORDUSD13.22+0.29+2.2413.2013.3312.6413.32
SEQUANS COMMUNICATIONS S A.USD3.75+0.69+22.553.804.173.233.80
Seritage Growth PropertiesUSD3.16+0.10+3.101.273.803.053.17
SERVICE COPR. INTL (SCI)USD85.12-0.26-0.3083.8786.5385.0986.67
SERVICENOW ORDUSD100.72-1.91-1.86101.30101.5098.94104.00
SFL ORDUSD9.16+0.35+3.928.2410.048.849.21
SHAKE SHACK CL A ORDUSD98.23+5.16+5.5498.3199.6793.0599.35
SharkNinja Ord ShsUSD116.7+3.5+3.05117.0122.4113.9117.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD75.26+0.63+0.8474.8077.2575.0276.22
Sherwin-Williams AktieUSD361.87+0.83+0.23358.04366.01361.10367.46
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD59.33+1.25+2.1558.7060.0058.4960.23
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD65.17+3.38+5.4759.6397.2063.9365.64
Shopify Subordinate Voting.USD112.05+0.81+0.73112.21112.60109.78115.04
Sibanye Stillwater LimitedUSD16.47+1.09+7.0516.4516.5916.0216.51
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD96.98+4.61+4.9994.2997.2593.0297.29
Silgan Holdings Inc.USD48.91+0.04+0.0848.5649.2348.8549.55
SILVERCORP METAL ORDUSD10.43+0.85+8.829.5210.499.7610.47
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD12.66+0.09+0.725.1816.4012.0013.05
SIMON PROPERTY GROUPUSD199.63+2.37+1.20199.61200.44197.83201.40
SiriusPoint Ord ShsUSD20.80+0.31+1.4919.0023.0520.5420.93
SiteOne Landscape Supply I.USD150.02+1.99+1.34130.91173.23148.83152.23
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD18.73+1.38+7.9518.6118.8916.9318.95
Sixth St SpecialtyUSD20.18-0.23-1.1020.2022.0620.0020.60
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.91+0.78+24.923.754.053.164.08
Skyline Champion Ord ShsUSD83.60+0.18+0.2283.1484.0682.0485.27
SL GREEN RLTY REIT ORDUSD43.73+1.33+3.1443.4844.1842.3643.95
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD21.09+1.55+7.9320.8521.3019.5621.14
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.13+0.96+2.2239.0048.3043.2744.36
SNAP ON ORD SHS USD369.35-1.45-0.39348.90378.00360.09371.70
SnapchatUSD5.22+0.10+1.955.275.285.175.36
Snowflake Ord Shs Class AUSD168.44+11.73+7.49168.50169.70159.48170.39
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.29+0.04+0.3910.2611.0010.2910.29
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD71.41+0.59+0.8370.8172.4870.9972.99
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.14+1.16+1.5172.0078.5476.6678.35
Sonoco Products Ord ShsUSD51.33+0.51+1.0051.0351.5750.7351.73
Sonoma Pharmaceuticals Inc.USD3.03-0.03-0.982.663.362.913.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.26+1.02+4.7822.0022.6821.9222.84
SOS Ltd - ADRUSD1.30+0.05+3.601.151.351.251.44
SOUTHERN COPPER ORDUSD199.99+10.53+5.56199.08200.09190.58200.37
SOUTHERN ORDUSD90.09-0.99-1.0989.6090.6089.2791.70
SOUTHWEST AIRLINESUSD54.24+1.73+3.2954.1654.3952.6754.70
Southwest Gas Holdings Ord.USD83.27+0.28+0.3470.4293.0482.8484.63
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD10.52+0.82+8.459.6712.539.7510.72
Spire Ord ShsUSD86.06+0.79+0.9384.4287.7684.3286.53
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.54+0.03+5.970.480.650.500.61
Spotify Technology Ord ShsUSD422.41+9.66+2.34423.00426.00408.11426.62
Sprinklr Ord Shs Class AUSD6.01+0.06+0.925.876.145.896.04
Sprott Physical Platinum &.USD17.20+0.98+6.0415.4617.5016.6017.34
Sprott Physical Silver Tru.USD25.01+1.38+5.8424.9025.2123.8025.27
Spruce Power Holding Ord S.USD4.96+0.16+3.334.916.034.595.20
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.57+0.71+1.0568.2869.0667.8069.41
STAG Industrial REIT Ord S.USD39.34-0.06-0.1538.8439.8038.9139.88
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.39+0.40+10.034.154.744.114.40
Standard Motor Products Or.USD44.14+0.38+0.8735.7758.5043.7244.50
STANLEY BLACK AND DECKER O.USD89.41+3.84+4.4988.8789.7087.0090.82
Star Group LPUSD13.20-0.16-1.2011.6014.6513.1313.50
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.13-0.08-0.4418.0818.2618.1018.35
STATE STREET STOCKUSD132.30+3.59+2.79131.11133.76130.41133.11
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.26-2.28-23.907.357.407.037.45
Stellus Capital Investment.USD11.82+0.18+1.5510.7513.5611.5811.90
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD12.75+0.76+6.3412.7013.0011.7612.95
Stepan Ord ShsUSD62.79+1.06+1.7262.3263.1561.7163.81
STERIS Ord Shs252.16+8.35+3.42246.31271.16240.77252.98
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD29.84+0.86+2.9529.6129.9928.6729.95
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD87.84+1.41+1.6385.8789.1086.2788.99
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD358.30-4.12-1.14354.30359.34354.48364.81
STURM RUGER ORDUSD38.37+0.34+0.8938.0542.6638.1238.72
Summit Hotel Properties In.USD4.48+0.09+1.944.424.974.434.51
Sun Life Financial Ord ShsUSD65.18+0.33+0.5164.2766.9064.7465.66
SUNCOR ENERGY ORDUSD53.80+0.67+1.2650.0054.2852.7953.92
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD57.64+0.25+0.4453.6258.5556.6657.84
Super Group Ord ShsUSD9.10+0.36+4.128.3510.258.839.22
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.08+0.19+3.145.896.135.916.23
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD50.76+1.06+2.1350.7751.5049.5651.10
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD86.53+1.91+2.2683.6087.0084.5786.72
T1 Energy Ord ShsUSD8.2700+1.0000+13.768.08008.19007.24008.2800
TAIWAN SEMICONDUCTOR MNFTG.USD348.81+18.08+5.47349.70350.18336.65349.72
Takeda Pharmaceutical Co L.USD17.90+0.10+0.5315.6117.9917.7017.99
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD12.49+0.78+6.6612.0012.6011.6112.56
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD12.70+0.71+5.8811.9912.8012.1212.72
TANGER FACTORY REITUSD33.56+0.43+1.3033.2233.8833.3133.89
Tapestry Inc.USD152.05+8.86+6.19150.13153.91144.38153.13
Targa Resources Ord ShsUSD211.49+5.94+2.89204.42237.19206.32211.67
TARGET ORDUSD115.53+4.68+4.22115.26115.50111.57115.82
Taseko Mines Ord ShsUSD7.85+0.25+3.227.368.547.687.88
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD59.81-0.10-0.1753.4270.4359.5560.71
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD215.98+7.29+3.49215.91220.62212.05218.39
Team Inc.USD14.76+0.45+3.1713.6016.0014.2114.48
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD59.07+2.82+5.0158.0659.9556.7859.48
TECK RESOURCES CL B ORDUSD55.04+1.56+2.9254.8956.0054.3555.18
Tecnoglass Ord ShsUSD52.44+2.04+4.0540.5153.0050.7952.57
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD66.74+2.32+3.6066.0067.2564.3067.20
Tekla Healthcare Investors.USD19.25+0.40+2.1218.7020.9718.9119.26
Teladoc Health Inc.USD5.02+0.29+6.034.995.074.715.08
TELECOM ARGENTINA SAUSD12.06+0.58+5.0510.8913.7311.5512.28
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD647.73+19.26+3.06632.00652.00617.64648.28
TELEFLEX ORDUSD108.49+2.60+2.46106.40110.62104.88108.95
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD20.49+0.61+3.0720.0023.0019.9520.51
Telephone and Data Systems.USD45.82-0.02-0.0345.5546.0645.6046.46
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD14.14-0.12-0.8413.7014.3514.0314.32
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD16.34+0.41+2.5716.3516.3815.8616.37
Tenet Healthcare Corp.USD201.6600+5.6900+2.90197.6500205.0000197.4800204.3800
Tenneco Ord Shs Class AUSD26.98+0.88+3.3725.5027.2025.7226.99
Teradata Corporation Aktie.USD27.46+0.71+2.6526.7528.1426.6927.60
Terex Ord ShsUSD62.75+1.49+2.4360.7365.1661.8563.83
TERNIUM ADR REPRESENTING T.USD43.42+0.31+0.7239.7548.8043.4144.19
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.67+0.58+5.2310.4312.2511.1711.73
Teucrium Soybean Fund23.02+0.06+0.2621.0025.5022.9223.30
TEVAUSD34.66-0.14-0.4034.6035.0034.6135.11
Texas Pacific Land USD366.27+20.92+6.06332.88400.54347.68366.65
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD95.43+2.58+2.7892.9595.5393.5095.87
TFI International IncUSD121.8650+1.6450+1.37121.1900122.6000118.4600122.6600
The Bank of New York Mello.USD124.29+3.78+3.14124.33125.00122.06124.46
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD52.12+1.24+2.4451.7252.4751.1652.54
The Magnum Ice Cream Compa.USD19.22+0.60+3.2217.0120.7319.1019.48
The Travelers Companies In.USD301.52+1.21+0.40300.50303.93300.25304.40
The Walt Disney Co.USD108.71+3.74+3.56107.65108.70105.37108.96
Thermo Fisher Scientific O.USD542.72+0.36+0.07532.33543.48537.05546.26
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD120.26+1.76+1.49119.35120.64118.16121.45
TIC Solutions Ord ShsUSD9.56+0.56+6.179.579.808.929.63
Tidewater Ord ShsUSD66.39+3.03+4.7866.5067.0062.8266.77
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.46+0.02+1.041.311.591.431.47
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD106.17+4.02+3.9496.19118.00101.67106.99
TITAN INTERNATIONAL ORDUSD11.07+0.57+5.388.1812.1910.5411.20
TIVIC HEALTH SYSTEMS ORDUSD0.86+0.03+3.370.790.970.780.89
TJX ORDUSD155.81+0.41+0.26154.35156.17154.73156.34
TKO Group Holdings Ord Shs.USD211.91+3.75+1.80210.08212.18207.14212.19
Toast IncUSD27.74+0.69+2.5327.7529.6626.9928.10
TOL BROTHERSUSD153.26+2.66+1.77152.90153.50150.11155.52
Toro Ord ShsUSD98.17+1.28+1.3297.7798.6597.1398.64
TORONTO DOMINION ORDUSD96.67+1.75+1.8488.4498.2495.4496.74
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.60+0.37+1.7416.2627.1021.6021.72
TotalEnergies ADRUSD73.82+0.57+0.7871.5078.0073.4074.45
TOYOTA MOTOR ADRUSD244.33+7.14+3.01236.00256.97241.86246.36
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.91-1.56-6.9420.7120.8720.5222.40
Trane Technologies Ord ShsUSD454.78+18.63+4.27449.57454.75442.86455.90
TransDigm Group Ord ShsUSD1 285.70+22.44+1.781 269.671 302.831 270.271 300.62
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD5.39+0.45+9.015.365.384.965.40
Travel Leisure Ord ShsUSD73.44+2.31+3.2572.9373.9871.2773.65
Trex Ord ShsUSD43.99+0.97+2.2543.5644.4543.1744.78
TRI Pointe Group Inc.USD35.45+0.05+0.1434.5236.4134.7036.00
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.6650+0.1550+3.444.32004.75004.52504.8299
TRINET GROUP ORDUSD55.94+0.21+0.3822.3664.3355.3057.47
Trinseo Ord ShsUSD0.46+0.01+1.740.410.480.430.47
TRIPLE FLAG PRECIOUS METAL.USD34.26+1.50+4.5832.0034.8033.6234.65
TriplePoint Venture Growth.USD5.72+0.07+1.155.676.245.645.76
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.45+0.54+7.817.007.487.007.59
Truist Financial Ord ShsUSD55.79+0.65+1.1854.3556.2555.5556.20
TRX Gold Ord ShsUSD1.59+0.15+10.071.591.611.471.63
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD83.49+3.54+4.4376.37133.6081.0084.65
Twenty One Capital Ord Shs.USD6.510+0.590+9.976.2506.6206.1606.680
TWILIO INCUSD115.02+5.97+5.47115.05115.50109.33115.36
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD348.23+7.37+2.16347.71357.55339.65348.81
Tyson Foods Ord Shs Class .USD65.27+0.07+0.1164.3266.2064.3366.41
Uber Technologies Ord Shs .USD74.73-0.48-0.6474.1074.6072.6775.86
Ubiquiti Ord ShsUSD621.40+45.40+7.88610.00629.00541.41635.00
UBSGROUPUSD43.90+0.13+0.2943.5044.7543.2943.96
UDR Aktie37.55+0.42+1.1336.0543.4237.1437.78
UGI ORDUSD37.11-0.72-1.9037.0338.1037.0938.56
UiPath Inc.USD12.86+0.78+6.4612.9012.9512.0912.95
UL Solutions Ord Shs Class.USD71.49+2.15+3.1068.0079.9969.7871.86
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.57+1.29+20.547.377.506.427.58
Unifirst Ord ShsUSD202.42-0.12-0.06200.78201.96198.76206.39
Unilever ADR Reptg 1 Ord S.USD72.14+0.57+0.7970.0072.5471.3972.16
UNION PACIFIC (UNP)USD252.64+1.19+0.47250.78252.98249.84253.29
Unisys Ord ShsUSD2.32+0.04+1.752.092.552.312.38
UNITED MICROELECTRONUSD10.06+0.09+0.8510.0010.969.9910.20
United Natural Foods Inc.USD40.72+1.02+2.5640.0741.0039.8640.97
United Parcel ServiceUSD117.27+0.72+0.62116.60117.76115.83117.74
United Rentals Ord ShsUSD899.11+51.34+6.06897.91899.80857.27903.57
United States AntimonyUSD8.5800+1.1100+14.867.87008.62007.63008.6500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD276.57+8.02+2.98276.01276.50266.41277.81
Unity Software Ord ShsUSD25.08+1.87+8.0625.1025.2723.8225.21
Universal Corp.USD57.88-0.80-1.3657.0060.0057.8158.99
Universal Health Realty In.USD42.13-0.58-1.3541.7342.4841.8843.10
Universal Health Services .USD218.48+2.01+0.93215.00223.96216.78220.35
Universal Security Instrum.4.45+0.29+6.854.365.314.254.55
Unum Ord ShsUSD74.56-1.10-1.4570.1979.7269.9475.63
Unusual Machines IncUSD12.8250+1.7350+15.6412.700013.000011.540112.8900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.60+0.07+4.251.471.651.531.61
URANIUM ENERGY ORDUSD16.15+1.11+7.3515.2016.2515.2116.25
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.70+1.59+2.6859.6961.0059.7960.91
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.37+0.22+0.8422.9728.8226.0926.49
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.76-0.40-7.674.424.874.685.26
V2X Inc.USD67.2850+3.3050+5.1758.530069.690064.960067.4200
VAALCO ENERGY ORDUSD4.84+0.21+4.434.354.994.554.86
Valaris Ord ShsUSD62.41+4.20+7.2258.8264.7058.0162.84
VALE ADR REPTG ONE ORDUSD16.30+0.02+0.0916.2016.2916.2916.63
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD202.76+8.62+4.44201.02203.60194.50203.14
Valhi Ord ShsUSD15.63+0.93+6.3314.0417.3614.8515.95
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD183.50-0.36-0.19182.20184.50177.88185.37
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD82.56+2.72+3.4182.5692.2679.5282.80
Venture Global IncUSD9.90+0.58+6.229.879.999.399.95
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD90.56-0.24-0.2681.4092.6089.5892.42
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.29-0.81-1.7246.1146.5046.0647.25
Vermilion Energy Ord ShsUSD10.21+0.49+4.999.9310.449.7610.26
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.52+0.46+11.334.474.664.284.59
Vertiv Holdings CoUSD195.53+17.78+10.00195.01196.70180.92195.81
VF Ord ShsUSD20.32+0.22+1.0920.0020.5420.2320.77
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.98+0.13+6.761.852.081.912.08
Vici Pptys Ord ShsUSD28.75+0.01+0.0328.7028.8028.5129.08
Victoria s Secret Ord ShsUSD62.43+3.41+5.7861.1962.4059.7662.91
Vipshop Holdings LtdUSD17.97+0.66+3.7817.5118.4617.4218.09
Virgin Galactic Holdings I.USD2.54+0.19+8.092.602.732.402.57
Virtus AllianzGI Artificia.USD22.58+0.61+2.7520.5524.5122.1922.60
Virtus AllianzGI Diversifi.27.29+0.04+0.1524.8729.7927.1027.43
Virtus AllianzGI Equity & .25.41+0.41+1.6223.1027.6824.9925.44
Visa Inc.USD331.50+2.37+0.72331.24332.04327.10335.13
Vishay Intertechnology Ord.USD19.94+0.29+1.4819.6920.0019.3620.39
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD149.65+6.58+4.60150.41150.49147.42152.26
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD21.5650+0.7550+3.6319.210023.540021.020021.6500
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.6000+0.3100+7.234.22005.03004.40004.6300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.25-+0.650.230.280.240.26
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD31.25+0.79+2.5926.6033.3130.5931.43
Voyager Technologies Ord S.USD26.8700+2.7000+11.1726.470027.200024.880027.3500
Vulcan Materials AktieUSD323.74+12.98+4.18323.73327.65312.20324.56
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.21-0.17-0.2470.3071.6071.0672.34
W&T Offshore Inc.USD2.38+0.28+13.332.362.402.092.41
Wal-Mart Stores Inc.USD131.18+4.24+3.34130.81131.70127.05131.70
Walker & Dunlop Ord ShsUSD63.22+0.36+0.5762.7363.7462.3163.76
Wallbox Ord Shs Class AUSD2.63+0.08+3.142.382.842.552.75
Washington Prime Group Ord.USD--
Waste Connection USD169.23+0.05+0.03162.00175.29168.57171.44
Waste Management Ord ShsUSD226.74+0.14+0.06226.62226.99225.58230.12
Water Corp Ord ShsUSD381.35+4.46+1.18373.00382.63369.40383.89
Wayfair Ord Shs Class AUSD92.64+4.25+4.8188.0093.9388.0892.92
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD111.40-0.54-0.48109.92120.00110.74113.86
Wells Fargo & Co.USD93.93+2.37+2.5993.7694.1492.5694.65
WELLTOWER ORDUSD195.91+4.85+2.54193.76212.75191.66196.31
WESCO International Inc.USD315.22+15.73+5.25305.33316.49302.54318.75
West Fraser Timber Ord ShsUSD73.37+0.01+0.0172.0184.1272.9574.54
West Pharmaceutical Servic.USD249.12+17.50+7.56243.20255.33233.50249.64
Western Alliance Ord ShsUSD94.38+3.27+3.5985.9794.6891.6094.68
Western Copper and Gold Co.USD3.22+0.25+8.252.943.523.063.23
WESTERN UNION ORDUSD10.28+0.25+2.4410.1810.2910.0010.30
WESTINGHOUSE AI (WAB)USD246.10+5.98+2.49242.89249.71242.13246.68
Westlake Chemical Partners.USD20.65-0.49-2.3420.4623.2620.4621.05
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.11+0.11+0.5810.1020.5717.8418.35
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD159.19+10.65+7.17158.36159.57148.13160.46
WeyerhaeuSer REITUSD26.64-0.07-0.2625.5226.8926.4027.07
Wheaton Precious Metals Ak.USD136.02+5.12+3.91135.35136.00133.01137.33
Wheels Up Experience Ord S.USD0.68+0.08+12.960.630.740.600.68
WHIRLPOOL ORDUSD86.52+1.43+1.6886.2286.8785.1387.56
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD66.95-0.47-0.7067.0070.0065.9568.87
Williams Sonoma Ord ShsUSD220.63+8.14+3.83220.68221.20213.46221.19
Winnebago Industries Ord S.USD48.81-0.23-0.4648.4249.1748.2449.87
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD15.73+0.20+1.2915.6415.9014.2416.43
Wolverine World Wide Ord S.USD18.61+0.51+2.8218.2019.0018.1018.66
Woodside PetroleumUSD18.14+0.30+1.6517.6018.2017.7518.16
Woori Financial Group Inc.USD69.31+3.80+5.8064.5075.9766.7970.50
Workiva Inc.USD69.85+0.86+1.2565.0079.7168.6271.43
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD59.17+1.18+2.0350.0195.0858.1959.59
Worthington Steel Ord ShsUSD47.72+1.89+4.1142.0751.8046.0147.77
WPP ADR Representing 5 Ord.USD18.47+0.97+5.5118.3618.6917.9018.48
WR Berkley Ord Shs70.42-0.87-1.2269.2770.6770.1371.90
WW Grainger Ord ShsUSD1 197.60+14.45+1.221 179.741 215.691 177.001 199.13
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD4.20-0.04-0.944.004.584.204.27
XCEL ENERGY ORDUSD75.90-0.22-0.2972.3679.7574.6776.85
Xerox Holdings Ord ShsUSD2.34+0.22+10.142.312.382.162.34
Xinyuan Real Estate ADR Re.--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.70+0.82+4.8617.6717.7017.1417.80
XPO Logistics Ord ShsUSD203.59+17.97+9.68185.19223.58185.99204.13
Xylem IncUSD142.15+2.91+2.09142.16143.53138.93142.39
Yalla Group Ltd. - ADRUSD7.11+0.22+3.126.667.776.927.11
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.16+1.08+2.3445.8247.6246.4247.65
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD38.14+0.64+1.7133.6342.2137.9538.90
Yum China Holdings Inc.USD57.97+2.30+4.1355.1558.0055.0058.39
Yum! Brands Inc.USD162.88+1.79+1.11160.15162.73160.32163.04
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD17.68+1.41+8.6716.9017.9016.6617.84
Zeta Global Holdings CorpUSD16.8850+0.8850+5.5316.960017.050015.940016.9497
ZIM Integrated Shipping Se.USD20.68+0.35+1.7020.5620.8820.1820.83
ZIMMER HOLDINGS INCUSD89.93+1.20+1.3588.7290.9988.0190.09
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.11+0.19+9.902.002.381.952.15
Zoetis Ord Shs Class AUSD127.45+0.72+0.56125.60129.00126.54129.95
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.10+0.47+1.9923.5025.0023.6724.14
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Decemberi lendület

SZTORI
Nyeste Orsolya  2026. február 6.
Decemberi lendület
Mérsékelt forgalombővülés decemberben

Mérsékelt forgalombővülés decemberben

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom decemberi adatait....

2026. február 5.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.
Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF377.69-0.94HUF
USDHUF319.67-0.91HUF
OTP40 500+0.35HUF
MOL3 942-0.95HUF
RICHTER11 480+1.32HUF
MTELEKOM1 982+0.30HUF
ERSTE BANK AG107.00+1.13EUR
BUX130 030.34+0.16
DAX24 721.46+0.94

TermékUtolsó árVált.%Deviza 
BUX130 030.34+0.16
DAX24 721.46+0.94
ATX5 665.53+0.51

TermékUtolsó árVált.%Deviza 
OTP40 500+0.35HUF
MOL3 942-0.95HUF
RICHTER11 480+1.32HUF
MTELEKOM1 982+0.30HUF
WABERERS5 460+1.87HUF
RABA3 890-2.75HUF

TermékUtolsó árVált.%Deviza 
EURHUF377.69-0.94HUF
CHFHUF412.41-0.40HUF
USDHUF319.67-0.91HUF
EURUSD1.1817+0.35USD
EURCHF0.9167+0.01CHF
EURGBP0.8681-0.26GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBL108293+37.56HUF
EBEURBUNDL49914+35.21HUF
EBGOLDTL03516 196+31.95HUF
EBOTPTL1173 247-30.50HUF
EBSPTS100932-24.17HUF
EBLHATS1031-22.50HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.626.18+0.92EUR
ISHARES CORE MSCI WORLD UC.112.68+0.99EUR
Vanguard FTSE All-World UC.147.82+0.90EUR
BTCetc Bitcoin Exchange Tr.52.57+2.15EUR
iShares NASDAQ 100 UCITS E.1 211.40+0.85EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Ezermilliárd dolláros üzlet

A Félvezetőipari Szövetség (SIA) jelentése szerint az iparági értékesítés idén globálisan meghaladja az 1.000...

2026. február 6.

Kiegészítés

Tegnap arról írtam, hogy a mesterséges intelligencia (MI) kinyírja a...

2026. február 6.

EURHUF: stabil az árfolyam

A hazai piacon tegnap minimálisan 380 alatt oldalazott a forint az euróval...

2026. február 6.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Kiegészítés

Tegnap arról írtam, hogy a mesterséges intelligencia (MI) kinyírja a szoftver cégeket. Példaként a Google legújabb játékszoftver fejlesztő MI...

2026. február 6.
A fogyasztói infláció alakulása az Eurózónában

A fogyasztói infláció alakulása az Eurózónában

SZTORI

A héten Európában az EKB kamatdöntő ülésére...

2026. február 2.
Nem okoztak különösebb meglepetést a GDP adatok

Nem okoztak különösebb meglepetést a GDP adatok

SZTORI

Ma reggel tette közzé a KSH a tavalyi negyedik negyedéves GDP adatra...

2026. január 30.

Chart

S&P 500: Leütötték

CHART

A nagy amerikai felhőszolgáltatók negyedéves jelentéseit negatívan fogadta a piac, és a kedvezőtlen...

2026. február 6.

Nasdaq: AI-félelmek zavarják

CHART

A befektetők attól tartanak, hogy az új mesterséges intelligencia modellek annyira jók lesznek, hogy idővel a...

2026. február 6.

DAX: Működött a támasz

CHART

Emelkedéssel kezdte a hetet a DAX, de a negatív részvénypiaci hangulat közepette elakadt a felpattanás a...

2026. február 6.

EURHUF: Tartja magát

CHART

Az EURHUF a vártnak megfelelően a 380-as szint körül gravitált az utóbbi napokban, ami nagyjából a...

2026. február 4.

USDHUF: Túladták

CHART

Megvolt a felpattanás a múlt heti 316 alatti szintről az USDHUF árfolyamában, amit a 323-hoz közel lévő...

2026. február 4.

EURUSD: Hamar korrigált

CHART

Visszakerült a szeptemberi lokális csúcs alá az EURUSD az elmúlt években kiugróan magasnak...

2026. február 4.

Videó

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.
Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

VIDEÓ

Milyen nyersanyagpiaci trendek várhatók 2026-ban? Az új nyersanyag szuperciklusról...

2026. január 23.
ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

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

VIDEÓ

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

2026. január 16.

Podcast

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

PODCAST

Az Erste elemzői szerint bőven a jegybanki cél alatt lehet a január infláció, ehhez képest...

2026. január 28.
Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

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

PODCAST

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

2026. január 21.
Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

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

PODCAST

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

2026. január 15.

Sztori

Indokolt az óvatosság

Indokolt az óvatosság

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2026. január 27.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

SZTORI

Kedden ismét összeül az MNB Monetáris Tanácsa, s nagy...

2026. január 26.
A foglalkoztatottak száma és a bérek dinamikája

A foglalkoztatottak száma és a bérek dinamikája

SZTORI

Az előttünk álló héten itthon munkapiaci adatok tarthatnak...

2026. január 19.

Elemzés

Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

Egyre nagyobb a félelem a befektetők körében, hogy az amerikai hosszú hozamok emelkedni...

2026. január 27.
Harmadával csökkent az árfolyam – olcsó lett a Netflix?

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS

Néhány éve még kérdéses volt, de ma már...

2026. január 20.
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

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

ELEMZÉS

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

2026. január 16.

Agrár sarok

Szeszesitallal telve a raktárak

Szeszesitallal telve a raktárak

AGRÁR SAROK

A változó alkohol-fogyasztási szabályok nem csak nálunk okoznak komoly fejfájást a gyártóknak. A csökkenő kereslet miatt hatalmas készletek...

2026. január 26.
Két tűz között az EU napraforgó piaca

Két tűz között az EU napraforgó piaca

AGRÁR SAROK

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

2026. január 19.
"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

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

2026. január 12.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben