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 ORDUSD2.10-0.03-1.182.072.152.062.15
3M Co.USD167.06+2.01+1.22166.71167.59164.09169.37
A K A BRANDS HOLDING ORDUSD10.81+0.05+0.469.6213.3410.7910.81
A.O. Smith AktieUSD77.82+0.13+0.1775.9979.3476.9679.19
A10 Networks Inc.USD19.97+0.29+1.4719.4720.1719.7120.13
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD112.21+0.02+0.02111.27112.50111.18112.64
ABBVIE ORDUSD224.85+0.50+0.22224.79227.00223.11226.69
ABERCROMBIE AND FITCH CL A.USD96.42+0.52+0.5495.9096.6694.47101.14
Abundia Global Impact Grou.USD3.310-1.190-26.442.9503.6302.8704.080
ACCENTURE CL A ORDUSD215.47+0.52+0.24215.40217.00211.94218.47
ACTINIUM PHARMACEUTICALS I.USD1.07-0.04-3.601.071.201.051.16
ADC Therapeutics Ord ShsUSD4.11-0.12-2.733.304.614.104.24
ADECOAGRO ORDUSD9.21+0.31+3.439.1510.048.929.25
Adient PlcUSD24.8700-0.1500-0.6024.520025.210024.300025.1100
ADT Ord ShsUSD7.91+0.02+0.197.917.987.817.96
Advance Auto Parts AktieUSD55.88-0.10-0.1853.3758.1852.9757.32
ADVANSIX ORDUSD18.78+0.78+4.3317.6019.4817.9719.31
Aegon ADRUSD7.53+0.19+2.526.667.607.367.55
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD16.51+0.15+0.8916.3516.4716.0616.55
Aeva Technologies Ord ShsUSD12.54-0.33-2.5612.5113.4012.2513.26
AFLAC ORDUSD114.05+1.29+1.14112.33115.46112.30114.13
AG Mortgage Investment Tru.USD8.23-0.14-1.617.809.068.108.36
AGCO ORDUSD137.79-0.74-0.53134.93140.69136.00139.78
AgEagle Aerial Systems Inc.USD1.01-0.06-5.610.961.061.011.10
AGILENT TECHNOLOGIES ORDUSD122.91-3.43-2.71121.66125.00122.06125.80
agilon health Ord ShsUSD0.43+0.03+7.100.390.440.390.44
Agnico Eagle Mines LimitedUSD228.22+3.75+1.67227.70228.49221.00229.09
Agree Realty REIT Ord ShsUSD78.23+1.10+1.4377.8778.4777.2078.26
AIR LEASE CL A ORDUSD64.92+0.13+0.1964.7764.8064.7664.92
AIR PRODUCTS AND CHEMICALS.USD281.12+0.40+0.14280.50285.00278.80283.79
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD213.45+3.17+1.51141.26228.85208.25214.65
Alamos Gold Ord Shs Class .USD47.86+2.00+4.3644.4848.1045.0248.07
ALASKA AIR GROUP ORDUSD52.58+0.45+0.8651.4253.8051.4253.22
Albany International Ord S.USD59.37-0.10-0.1637.6560.4458.3660.59
ALBEMARLE ORDUSD168.39-0.02-0.01167.28170.60165.30172.20
Albertsons Companies IncUSD17.91-0.03-0.1417.8817.9317.6117.96
Alcoa Ord ShsUSD60.48+0.79+1.3259.0060.4958.9061.29
ALCON AGUSD82.61-0.61-0.7382.6686.0082.0784.41
Alexandria Real Estate Equ.USD53.62+0.22+0.4153.2254.0652.6253.90
Algonquin Power Utilities .USD6.69-0.04-0.596.657.206.666.76
Alibaba Group Holding Ltd.USD154.52+0.25+0.16154.54154.68150.43155.49
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD158.89+6.05+3.96158.27164.81151.95158.99
Allegion Ord ShsUSD162.13+0.90+0.56161.21164.65161.39164.45
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 ShsUSD31.34+0.04+0.1327.0931.9831.2331.45
Allison Transmission Holdi.USD118.88+1.10+0.93118.00118.97116.89119.48
Allstate Corp.USD206.31+3.09+1.52205.88206.92201.22206.57
ALLY FINANCIAL ORDUSD42.10+0.20+0.4841.2242.9241.1542.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD175.70-1.03-0.58171.76175.50171.51177.49
ALPHA PRO TECH ORDUSD5.19-0.02-0.294.705.755.155.29
Alpine Income Property Tru.USD20.13+0.13+0.6518.0724.9619.8220.14
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 ShsUSD17.67-1.83-9.3816.0018.9017.0819.49
Altria Group Inc.USD67.57-0.43-0.6367.5767.6866.7268.25
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.61+0.13+5.042.252.922.022.66
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.08-0.01-0.163.013.103.003.08
Ambow Education American D.USD2.20-0.05-2.221.832.682.312.34
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.20-0.03-2.051.201.211.191.23
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD50.50+0.97+1.9550.0051.0049.4650.53
Amentum Holdings Ord ShsUSD31.00-1.02-3.1930.5031.5930.8832.24
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD110.04+0.24+0.22108.95110.56108.80110.32
AmerescoUSD33.74-0.22-0.6327.6341.4632.9634.57
AMERICA MOVIL ADR REP 20 S.24.05+0.24+1.0121.5024.7323.5824.08
American Assets Trust REIT.USD19.55+0.68+3.6019.3819.8319.1019.56
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD25.27+0.32+1.2625.0025.5924.2825.97
AMERICAN ELECTRIC POWER OR.USD129.37+0.95+0.74129.50130.00127.72129.91
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD346.12+3.47+1.01341.50346.75338.50346.28
AMERICAN FINANCIAL GROUP O.USD130.24-0.13-0.10129.76130.70128.32131.38
American Homes 4 Rent REIT.USD29.54-1.33-4.3129.5029.8029.2431.53
American International Gro.USD80.43+0.89+1.1280.1180.6479.1080.46
AMERICAN REBEL HOLDINGS OR.USD0.17-0.01-6.080.150.180.160.18
American States Water Co.USD72.95-0.53-0.7270.0075.0072.6074.09
AMERICAN TOWER CORP.USD187.40+2.61+1.41185.06187.86183.41187.42
AMERICAN WATER WORKS ORDUSD129.33-2.03-1.55128.93129.92129.22132.50
American Well Corp.USD5.50-0.24-4.184.985.995.445.70
AMERICAS GOLD AND SILVER O.USD7.83+0.08+1.037.508.507.448.07
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD471.73-0.70-0.15463.66478.74461.68471.85
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD151.05-0.15-0.10150.35153.70149.69153.63
Amprius Technologies Ord S.USD9.52-0.83-8.029.559.909.3310.49
AMTD Digital 5 American De.USD1.67+0.02+0.911.631.651.611.72
ANGLOGOLD ORDUSD114.28+6.65+6.18114.63115.00106.74114.86
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.48-0.29-0.3778.1978.8778.2079.00
Annaly Capital Management .USD23.03+0.05+0.2022.8723.2522.8123.09
Annovis Bio Ord ShsUSD2.49+0.08+3.322.182.692.362.53
Antero Midstream Ord ShsUSD21.63+0.53+2.4921.3021.6521.0221.63
Antero Resources Aktie USD35.54+0.51+1.4634.9236.1334.2535.63
Aon Ord Shs Class AUSD325.22+0.92+0.28319.85331.00323.18327.20
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.80-0.09-1.455.785.955.785.92
APOLLO COMMERCIAL REAL EST.USD10.64+0.10+0.9010.4910.6610.4910.65
Apollo Global Management O.USD119.75+1.41+1.19117.00120.20115.59120.82
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.36+0.12+0.9811.1212.5012.1412.41
Applied Industrial Technol.USD281.8+0.6+0.22260.9322.4278.0285.5
Aptiv Ord ShsUSD79.56-0.90-1.1278.0781.0878.8180.82
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.45-0.03-0.337.157.697.367.59
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD65.20+0.90+1.4059.4871.1064.0765.74
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.94-0.30-4.086.966.976.877.28
Archer Daniels Midland Akt.USD67.88-0.98-1.4267.5667.8867.6069.20
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD18.99-0.49-2.5218.0021.9218.9419.61
Ares Commercial Real Estat.USD5.11-0.02-0.294.915.125.055.19
ARGAN ORDUSD437.44+5.26+1.22433.51481.92429.46446.74
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD21.03+1.19+5.9719.0222.7919.7021.15
ARISTA NETWORKS INC. USD132.83-4.40-3.21132.35132.58132.15138.33
Arlo Technologies Ord ShsUSD11.62-0.01-0.0411.2112.0411.5011.99
ARMOUR Residential REIT Or.USD17.91+0.25+1.4217.8517.9217.5117.92
ARROW ELECTRONICS ORD SHSUSD157.05+3.17+2.06158.26162.13153.11159.24
ARTHUR J GALLAGHER ORDUSD216.48-1.89-0.87216.52219.47214.51221.00
Artisan Partners Asset Man.USD41.56-0.27-0.6537.5945.4141.0442.23
Asana IncUSD7.27-0.18-2.427.157.787.187.79
ASE Industrial Holdings Co.USD23.95+0.77+3.3223.7524.0623.0224.09
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.95-0.05-1.672.603.082.893.01
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.62-0.01-0.143.603.663.563.74
ASSURANT ORD224.27+1.35+0.61223.77224.30220.50224.49
ASTRAZENECAUSD204.66-1.79-0.87204.00206.21204.05207.69
At Home Group Inc.USD--
AT&T Inc. USD27.99+0.11+0.3928.0028.1027.5428.06
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD67.16+0.45+0.6766.6767.7166.0267.42
Atlas Crest Investment Ord.USD10.89-0.24-2.1610.2012.9010.3111.56
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD180.97+2.00+1.12180.38181.61178.30181.08
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.USD21.08+0.09+0.4119.5024.1520.5421.32
AUTOZONE ORDUSD3 752.60+7.11+0.193 660.563 748.933 627.423 779.49
AVALONBAY COMMUNITIES REITUSD177.36-0.21-0.12176.85178.00176.95179.21
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.03-0.18-1.958.969.268.989.28
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs196.95+3.35+1.73196.28197.62191.97196.99
Avient Ord ShsUSD42.58+0.07+0.1634.0752.1041.8343.21
AVINO SILVER AND GOLD MINE.USD9.09+0.10+1.118.429.968.429.28
Avista Ord ShsUSD42.31+0.20+0.4738.5047.7641.7042.47
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.60--0.170.560.710.600.64
Axalta Coating Systems Ord.34.49-0.13-0.3834.5035.0034.3235.15
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.30+0.20+0.2195.65100.5995.6897.99
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.USD5.28+0.13+2.435.155.325.085.28
B2GOLD ORDUSD5.39+0.27+5.185.375.505.075.40
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD159.4-2.5-1.54158.8160.0158.7163.2
Baker Hughes Co.USD62.21-0.35-0.5662.3062.5661.6062.54
Bakkt Holdings IncUSD10.43+0.03+0.2410.4011.0010.0011.25
BALL ORDUSD--
Banc of California Inc.USD20.08+0.27+1.3618.9520.8519.4220.13
Banco BBVA Argentina ADRUSD17.14+0.60+3.6114.9617.3716.2417.14
BANCO BILBAO VIZCAYA ARGEN.USD23.53+0.33+1.4023.1025.5023.1123.53
Banco BradescoUSD4.19+0.11+2.704.004.614.074.21
Banco Macro ADR Representi.USD92.35+1.26+1.3884.14100.1489.0092.64
BANCO SANTANDER BRASIL ADR.USD7.04+0.25+3.685.927.246.767.05
BANCO SANTANDER CENTRAL HI.USD12.75+0.38+3.0312.5012.9012.4812.77
Bank Amer DS Repstg 1 1000.USD17.81-0.02-0.1116.0119.5817.7517.90
Bank of AmericaUSD53.08+0.31+0.5953.0053.0651.8353.09
Bank of Hawaii Ord ShsUSD80.07+1.07+1.3566.5087.9278.0180.11
BANK OF MONTREAL ORDUSD145.99+2.43+1.69130.78146.80143.12146.11
Bank of Nova ScotiaUSD77.23+1.03+1.3575.5077.7776.1577.33
Bank of NT Butterfield & S.USD53.67+0.80+1.5150.1058.5452.8653.93
BARCLAYS ADR REP 4 ORDUSD25.99+0.39+1.5126.0126.7825.6126.05
BARK Ord ShsUSD0.81+0.06+7.540.740.840.750.81
BARRICK GOLD ORDUSD58.86+0.39+0.6655.6060.0057.2859.97
BARRICK GOLD ORD8.73+0.01+0.067.789.768.528.82
BARRICK MINING ORDUSD47.97-0.59-1.2047.9048.1546.1048.99
Bath And Body Works Ord Sh.USD24.39+0.45+1.8624.0524.5723.6324.76
Bausch Health Companies Or.USD6.13+0.20+3.295.466.835.896.33
Bausch Lomb Ord ShsUSD17.95+0.30+1.7015.5518.0517.5618.12
BAXTER INTL ORDUSD21.59+0.25+1.1721.6022.8020.9321.84
BAYTEX ENERGY ORD3.78-0.03-0.663.734.133.723.83
BCE Ord ShsUSD25.80+0.23+0.8825.1525.9725.4625.81
Beazer Homes USA Inc.USD27.11-0.05-0.1826.6527.5527.0227.97
BECTON DICKINSNUSD185.38+2.91+1.59185.00185.85181.59185.50
Berkshire Hathaway Inc. BUSD498.18+1.24+0.25497.80497.93491.81498.34
BERKSHIRE HATHWAY CL A ORDUSD746 655.06+555.06+0.07--737 551.71747 239.72
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD64.48-1.82-2.7562.5065.5962.9768.21
Beta Technologies Ord Shs .USD18.6100-0.9600-4.9118.650020.620018.460019.7000
BHP Billiton LimitedUSD76.86+1.79+2.3875.0076.8274.7477.04
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.87-0.32-7.643.883.893.824.27
Bill com Holdings Ord ShsUSD46.21-0.43-0.9140.4149.3445.3847.94
Bio Rad Laboratories Inc.USD271.28-0.63-0.23266.54276.52267.65272.59
BIOHAVEN ORDUSD11.24-0.15-1.3210.1912.3610.9611.38
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD40.90+0.48+1.1938.2750.0039.9942.49
BitGo Holdings Ord Shs Cla.USD10.59-0.01-0.0910.1510.7210.1810.59
BitMine Immersion Technolo.USD20.1250+0.1650+0.8319.800020.400019.670020.4050
Black Hills Corp.USD73.33+0.24+0.3368.0175.0372.4273.52
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.06-0.04-0.2613.7615.9414.9515.16
BLACKBERRY ORDUSD3.44+0.01+0.293.353.503.413.49
BlackRock Ord ShsUSD1 094.09+12.81+1.181 086.001 092.791 068.071 102.58
BLACKSKY TECHNOLOGY CL A O.USD19.85-1.57-7.3319.7721.4519.5821.88
Blackstone Group Ord Shs C.USD121.28-4.48-3.56121.45122.90120.12124.45
Blackstone Mortgage Trust .USD19.52+0.24+1.2219.3119.5519.2419.55
Blend Labs Ord Shs Class AUSD1.71-0.02-0.871.571.921.681.82
Block IncUSD53.24+0.35+0.6653.0053.4952.1354.64
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD147.53-11.47-7.21147.50148.88144.06159.11
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.47+0.04+0.3111.3511.4611.1511.63
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.80-0.56-4.8910.8511.2010.5111.53
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD232.03-1.68-0.72231.97232.35231.14236.08
Boise Cascade Ord ShsUSD82.12-2.27-2.6874.6994.7081.3985.23
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.21--0.251.111.241.191.24
Boot Barn Holdings Ord ShsUSD199.83+2.94+1.49190.60208.27195.02202.57
Booz Allen Hamilton Holdin.USD77.22-2.72-3.4077.0777.4675.8079.58
BORGWARNER INC (BWA)USD58.91-1.40-2.3258.9959.1758.0260.14
Borr Drilling Ltd.USD5.95-0.04-0.675.836.255.796.04
Boston Beer Company Inc.USD235.05+3.56+1.54234.31235.76231.49240.56
Boston Omaha Ord Shs Class.USD12.22+0.06+0.4911.1614.6512.0412.24
BOSTON PPTY STKUSD60.88-1.34-2.1560.4861.3060.7662.68
BOSTON SCIENTIFIC DL-01USD74.59-1.13-1.4974.5874.8274.4675.58
BOX CL A ORDUSD22.86+0.14+0.6221.9423.3122.6123.37
BOYD GAMING ORDUSD86.20+1.14+1.3484.7387.5685.1987.30
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.18-0.33-0.8637.0539.5737.7538.25
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD3.08+0.10+3.192.523.362.973.10
Brandywine Realty Trust RE.USD3.23+0.10+3.043.143.303.143.24
Brasilagro - Cia Bras de P.USD3.97+0.11+2.853.574.873.864.01
BRASKEM ADR REP 2 CL A PRFUSD3.89-0.01-0.263.923.963.793.89
BRC Ord Shs Class AUSD0.689+0.007+1.000.6040.7600.6570.692
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.USD5.73-0.02-0.355.036.355.635.84
Brinker International Inc.USD146.52-4.09-2.72146.50153.61143.15151.01
Bristol-Myers Squibb Co.USD60.68+0.38+0.6359.5261.0059.6560.93
BRITISH AMERICAN TOBACCO A.USD62.09+1.10+1.8061.9662.2061.5262.30
Brixmor Property Group REI.USD29.67+0.34+1.1629.7030.4929.2329.71
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD177.02+0.81+0.46177.06179.54174.41178.20
Brookfield Asset Managemen.USD50.57+0.50+1.0050.0052.1049.4950.98
Brookfield Infrastructure .USD47.84+0.77+1.6442.7356.3346.8347.97
Brookfield Infrastructure .USD38.53+0.43+1.1336.6439.0037.9238.79
Brookfield Ord Shs Class AUSD45.98-0.20-0.4346.0248.0045.5446.42
Brookfield Renewable CorpUSD42.84+0.38+0.9041.8842.8342.2043.18
Brookfield Renewable Partn.USD31.85+0.38+1.1930.5035.7831.2332.04
Brooklyn ImmunoTherapeutic.USD6.65+0.05+0.686.096.706.546.71
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.60+0.18+0.2669.2269.9869.1070.24
BROWN FORMAN CL B ORDUSD29.99+0.57+1.9429.8330.3029.2829.99
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD38.39+0.13+0.3432.1541.9037.6338.94
Build A Bear Workshop Ord .USD52.50-0.53-1.0052.3452.9151.6754.50
Builders FirstSource Ord S.USD110.54-0.88-0.79110.55111.07108.75113.91
Bullish Ord ShsUSD31.81-0.56-1.7331.5133.1431.6033.48
Bunge Global Ord ShsUSD121.94-1.55-1.26121.96122.44121.38123.88
Butterfly Network Ord Shs .USD2.99-0.07-2.292.883.222.953.10
BWX Technologies Ord ShsUSD206.45-2.62-1.25201.01211.00202.80212.70
C3 ai Ord Shs Class AUSD10.40-0.31-2.8510.3510.5010.3010.92
Cadre Holdings Ord ShsUSD44.30+0.93+2.1334.2370.5242.6944.63
CAE Ord ShsUSD30.00+0.31+1.0427.3535.1729.6230.41
California Water Service G.USD45.69-0.51-1.1040.8552.0345.5146.70
CALIX NETWORKS ORDUSD55.64+0.77+1.3954.2657.0254.1055.99
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.16-1.43-1.32106.74107.69107.12109.16
CAMECO CORP.USD121.25+2.22+1.87121.20121.88117.90123.32
CAMECO CORP.101.90+2.20+2.21102.76103.08101.50102.12
CAMECO CORP.2.40-0.02-0.622.382.412.392.43
Campbell Soup Ord ShsUSD26.83-0.13-0.4826.8026.9226.6827.12
Camping World Holdings Ord.USD12.28+0.29+2.4212.2813.8411.9512.77
Canadian Imperial Bank of .USD99.54+1.43+1.4693.25108.5598.0799.62
Canadian National Railway .USD110.47+1.04+0.95100.34120.49109.20110.93
Canadian Pacific Kansas Ci.USD85.11+0.41+0.4884.6385.5984.2085.56
Cango American Depositary .USD0.83-0.03-3.220.820.880.820.91
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD208.48+3.42+1.67208.03208.38202.31208.48
Capri Holdings Ord ShsUSD22.15+0.80+3.7521.8322.3421.1222.28
CARDINAL HEALTH ORDUSD224.42+1.66+0.74221.93224.75220.51224.49
CareTrust Reit Ord ShsUSD40.06+0.12+0.3039.5240.2239.6140.32
Carlisle Companies Ord Shs408.86+1.21+0.30408.62409.60405.77417.56
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD44.50-0.08-0.1842.1844.7643.7345.60
Carnival Corp.USD32.00+0.45+1.4131.8631.9731.4032.36
Carnival PlcUSD31.84+0.42+1.3231.6531.8831.2632.22
Carriage Services Ord ShsUSD44.8400+0.6200+1.4036.480050.000044.140045.1600
Carrier Global Ord ShsUSD64.15+1.23+1.9560.7666.0062.8165.02
Carters Ord ShsUSD44.37+2.34+5.5744.0144.3141.7044.44
Carvana Co.USD336.85+4.06+1.22336.63337.10318.00344.95
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.USD759.67-0.86-0.11758.91760.00752.11771.97
Cava Group Ord ShsUSD70.14+1.70+2.4863.8470.1767.2570.16
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD288.19+2.02+0.70264.00314.79282.75288.68
CBRE Group IncUSD147.01-2.18-1.46146.63148.24146.25150.22
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD42.39-0.11-0.2642.0042.3542.0142.69
Celanese Ord ShsUSD54.10-0.83-1.5053.4856.0053.3556.21
Celestica Ord ShsUSD292.94+1.61+0.55292.95297.40287.00300.65
CEMEX ADRUSD12.91+0.28+2.2211.2513.2912.5312.91
Cenovus Energy AktieUSD22.57-0.57-2.4422.0023.2322.4123.39
Centene Ord ShsUSD43.26-0.42-0.9642.0046.2842.5243.52
CenterPoint Energy Ord ShsUSD43.00+0.36+0.8442.5343.5942.6343.20
Centerra Gold Ord ShsUSD19.03+0.05+0.2619.0019.2018.1119.15
Central Puerto SAUSD16.40-0.03-0.1815.0018.3216.2316.66
CENTRUS ENERGY CL A ORDUSD203.77-5.11-2.45198.00202.95196.77214.44
Century Communities Inc.USD71.83+0.17+0.2471.3172.4171.6173.56
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD97.19-2.27-2.2897.2599.9495.33100.74
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.17+0.03+0.495.616.246.086.39
Charles Schwab DS Each Rep.USD18.86-0.03-0.1617.1521.1618.8318.95
CHARLES SCHWAB ORDUSD93.98+0.11+0.1294.0494.3592.7394.23
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.18+0.22+0.11206.79207.51206.91207.35
Chatham Lodging Trust REIT.USD7.47+0.03+0.406.648.557.367.50
CHEGG INC.USD0.62+0.03+5.820.590.720.560.67
Chemed Corp.USD475.84+3.73+0.79434.77499.98470.90477.63
CHEMOURS ORDUSD17.03-3.39-16.5917.0517.2016.1520.22
CHENIERE ENERGY ORDUSD226.56+0.37+0.16226.65229.80224.00227.15
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD59.69+0.37+0.6254.1965.0159.1659.95
Cherry Hill Mortgage Inves.USD2.62-0.03-0.952.382.872.602.67
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD183.95-0.83-0.45183.95184.15182.32184.89
Chewy Inc.USD26.45+0.59+2.2826.3526.5525.4026.53
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 .USD2.38+0.12+5.312.232.402.172.39
China Yuchai International.USD55.84+0.96+1.7554.0056.5554.3656.54
Chipotle Mexican Grill Inc.USD37.55-0.42-1.1137.0037.6837.2638.29
ChowChow Cloud Internation.USD0.7501-0.0018-0.240.71520.81530.74590.8103
Chubb Ord ShsUSD331.64+2.48+0.75331.50332.04326.74331.65
Church And Dwight Ord ShsUSD103.11-0.15-0.14102.73103.46101.92103.43
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.70+0.04+2.111.681.851.631.72
CIENA CORP.USD334.99+16.58+5.21336.06336.50314.69340.27
Cigna Corp.USD280.32-5.60-1.96278.00282.00277.16286.24
Cinemark Holdings Ord ShsUSD26.51+0.15+0.5724.1728.4325.9626.69
CION Investment Ord ShsUSD8.540-0.040-0.478.5009.3008.4158.626
Circle Internet Group Ord .USD63.04+1.12+1.8163.1063.4961.5065.50
Citigroup Inc.USD116.01+0.46+0.40115.80116.40113.84116.13
Citizens Financial Group O.USD65.28+0.69+1.0764.2465.4963.9765.38
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD284.77+3.43+1.22285.00455.24281.06288.81
Clear Secure Inc.USD34.26+0.76+2.2733.2037.7432.9834.28
CLEARSIGN COMBUSTION ORDUSD0.59-0.02-3.280.580.650.590.64
Clearwater Analytics Holdi.USD23.31-0.02-0.0923.2823.4623.2823.43
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.63+0.47+1.2038.2940.0738.7439.66
Cleveland Cliffs Ord ShsUSD10.65+0.38+3.7010.4810.6710.1510.85
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.460+0.050+1.473.0603.7903.3503.470
CLOROX ORDUSD123.61+1.39+1.14123.18123.96121.81123.61
Cloudera Ord ShsUSD--
Cloudflare Inc.USD177.26-15.38-7.98178.11178.50176.71195.19
CMB.TECH ORD SHSUSD13.98+0.32+2.3413.7314.1013.7714.06
CMS ENERGY ORDUSD75.87+0.02+0.0374.8176.7775.2076.46
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.21+0.02+0.632.913.303.183.28
Cnx Resources Ord ShsUSD40.48-0.19-0.4738.6741.8939.8640.99
Coca-Cola Co.USD79.84+0.93+1.1779.1079.8578.8979.84
COCA-COLA FEMSA ADR REP 10.USD113.16+1.06+0.9578.84113.82111.31113.48
COEUR D ALENE ORDUSD24.62+0.56+2.3324.5024.7422.9724.81
Cohen & Steers Quality Inc.USD13.06+0.07+0.5012.0013.7112.9013.08
Cohen and Steers Infrastru.USD26.86+0.25+0.9424.4527.1226.6426.98
Colgate PalmoliveUSD95.06+1.08+1.1594.2296.0293.3995.11
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.10-0.08-0.4216.5623.2618.6019.41
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 462.88+89.36+6.511 460.001 462.221 390.001 476.94
Commercial Metals Co.USD76.80-0.86-1.1174.6878.8975.1477.98
COMPANHIA ENERG ADR REPG O.USD2.31+0.06+2.442.282.312.222.31
Compania Cervecerias Unida.USD14.07+0.01+0.0711.2116.1813.7914.08
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.USD3.15+0.16+5.352.843.412.983.28
COMSTOCK RESOURCES ORDUSD19.96+0.11+0.5519.1920.3819.4920.40
CONAGRA FOODS ORDUSD18.47-0.23-1.2018.4618.6518.4018.83
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD45.12+0.55+1.2345.1546.8343.6945.90
ConocoPhillipsUSD110.56-1.03-0.92109.36110.68109.58111.44
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD109.77-2.16-1.93107.69116.66109.06114.00
CONSTELLATION BRANDS USD156.52+1.88+1.22155.56158.00153.34157.63
CONSTELLIUM SE CL A ORDUSD25.46-0.36-1.3823.2126.3525.1225.86
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD142.17+2.83+2.03141.81142.83138.75142.35
Core Laboratories Ord ShsUSD18.42-0.21-1.1316.4719.9618.0118.59
Core Scientific Tranche 1 .USD10.94-0.63-5.4510.1911.2010.6111.52
Core Scientific Tranche 2 .USD17.22-0.71-3.966.8621.0517.1017.89
Corebridge Financial Ord S.USD29.66-0.41-1.3629.3230.0129.2929.97
CORECIVIC ORDUSD16.72-1.94-10.4016.7017.7216.3718.52
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD139.48+9.49+7.30140.20140.88129.79140.27
Corpay Ord ShsUSD352.75+5.55+1.60346.51358.22343.75353.11
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.31-0.71-0.9275.1177.5075.3777.04
Costamare IncUSD17.19+0.32+1.9015.3218.4816.8517.38
Coterra Energy Ord ShsUSD31.28-0.43-1.3630.2933.0030.9331.80
COTY CL A ORDUSD2.70+0.07+2.472.672.712.602.71
Coupang Ord Shs Class AUSD18.76+0.31+1.6818.6919.0018.4218.96
Coursera Ord ShsUSD6.04-0.04-0.665.986.155.946.15
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 CompanyUSD10.72+0.07+0.6110.7210.8110.5210.79
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.USD124.05-1.44-1.15124.05132.01123.56126.65
Crown Castle International.USD88.02+1.55+1.7986.4088.4385.9088.35
Crown Holdings Ord ShsUSD114.84+1.14+1.00113.20114.60113.10114.96
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD38.29+0.29+0.7635.1343.2537.7138.83
CS Disco IncUSD3.29-0.07-2.083.004.333.233.50
CTO Realty Growth Ord ShsUSD19.91+0.72+3.7517.5721.8719.4520.20
CubeSmart REIT Ord ShsUSD40.32+1.66+4.2840.2140.4338.6940.35
Cullen Frost Bankers Ord S.USD145.48+0.62+0.43145.49175.25143.09146.24
CULP INCUSD3.35-0.11-3.182.974.103.333.50
CUMMINS ORDUSD593.19-1.72-0.29592.40605.96588.58602.44
Curbline Properties Ord Sh.USD27.26+0.53+1.9823.4234.7326.4927.32
Curtiss Wright Ord ShsUSD706.96+4.41+0.63699.32776.13696.73714.95
CVR Energy Ord ShsUSD20.71-0.88-4.0820.5022.1420.3321.44
CVS HEALTH ORDUSD76.69-0.63-0.8176.5176.8775.7277.50
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD164.12+0.34+0.21161.70164.70162.04166.66
D Wave Quantum Ord ShsUSD18.08-1.30-6.7118.0118.0217.8319.36
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.0900+0.0900+1.505.45006.71005.90006.2400
DANA HOLDING ORDUSD34.26+0.12+0.3531.8934.9533.1734.28
Danaher Ord ShsUSD209.51-1.74-0.82206.81210.50208.74212.69
Danaos Ord ShsUSD109.93+2.24+2.08109.46110.30107.50109.98
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.33+0.01+0.0422.5026.8023.9624.65
DARDEN REST STKUSD217.26+4.28+2.01214.61220.02212.63218.13
Darling Ingredients Inc.USD51.61-0.14-0.2751.1852.0450.9252.30
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD118.70+0.63+0.53118.00119.40116.52122.29
DEERE ORDUSD662.58+0.58+0.09655.12666.50646.40666.92
Delek Logistics Partners L.USD54.59+0.83+1.5450.1186.1553.0054.83
Dell Technologies Ord Shs .USD122.26+3.20+2.69121.03122.62117.60122.66
Delta Air Lines Inc.USD69.45+2.01+2.9869.1569.4466.8569.92
Deluxe Ord ShsUSD27.23-0.05-0.1824.3330.3326.7027.50
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD4.07-0.03-0.614.004.413.954.23
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.07-0.53-1.8527.8828.1827.7228.70
DEUTSCHE BANKUSD36.73+0.93+2.5836.9037.3936.1836.76
DEVON ENERGY ORDUSD44.39-0.27-0.6043.8045.3143.8544.71
DHT Holdings Ord ShsUSD17.45+0.56+3.2917.0517.5716.6917.45
DIAGEO ADR REP 4 ORDUSD100.34+3.86+4.0099.00100.4198.42100.49
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.39-0.01-3.130.350.560.360.42
DIANA SHIPPING ORDUSD2.58+0.07+2.792.472.622.492.61
Dicks Sporting Ord ShsUSD206.27+3.53+1.74199.34206.41200.21209.93
Diebold Nixdorf IncUSD81.28+0.20+0.2578.33130.3680.7582.21
Digital Realty Trust REIT .USD175.64-1.26-0.71173.73177.65174.71177.00
DigitalOcean Holdings Inc.USD63.64-4.54-6.6663.7964.3962.7468.05
DILLARDS CL A ORDUSD669.73+6.44+0.97603.66751.74647.23681.23
DINEEQUITY ORDUSD32.33-1.29-3.8429.0036.6330.7033.80
Direxion Daily Financial B.USD43.57-0.82-1.8543.4547.0943.5745.53
Direxion Daily FTSE China .USD42.76+0.60+1.4242.6742.7639.9542.77
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.67-0.20-1.4412.4615.2013.6514.03
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD63.95-0.30-0.4763.6164.3763.7765.66
Dole Ord ShsUSD15.99+0.02+0.1315.8517.8915.8216.14
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD150.63-1.16-0.76149.12150.50149.11154.24
DOMINION ENERGY ORDUSD65.98+0.52+0.7965.8566.1565.2366.17
Dominos Pizza Inc.USD384.61-0.52-0.14386.18387.00380.81390.01
Donaldson Ord ShsUSD107.72-0.06-0.06101.70121.43107.09109.46
Donnelley Financial Soluti.47.36-1.17-2.4133.9160.5046.9148.31
DoorDash Inc.USD176.29+0.10+0.06176.35177.59171.50178.56
Dorian LPG LTDUSD35.48+0.32+0.9134.6035.6734.9135.54
DoubleVerify Holdings Ord .USD9.60+0.01+0.059.389.809.499.82
Douglas Elliman Ord ShsUSD2.29-0.03-1.292.282.872.212.32
Douglas Emmett REIT Ord Sh.USD10.47+0.30+2.9010.1710.749.9010.50
Dover Ord ShsUSD233.23+0.71+0.31232.45242.65231.02236.69
Dow Ord ShsUSD30.52-0.87-2.7730.4430.8529.4931.07
Doximity Ord Shs Class AUSD25.56+0.33+1.3124.9925.9424.9825.91
DR REDDYS LABORATORIES ADR.USD14.49+0.14+0.9413.2014.7114.2014.63
DRDGold LtdUSD35.87+1.85+5.4231.6536.2034.5436.20
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD135.99+3.66+2.77136.06140.00130.94136.52
DTE ENERGY ORDUSD145.07+0.04+0.03143.69146.31143.93146.12
Ducommun Ord ShsUSD126.76+0.58+0.46125.52127.37124.63128.17
Duke Energy Ord ShsUSD126.79+0.42+0.33125.03127.44125.08127.31
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD48.84-0.89-1.7948.8149.1948.0349.90
DXC Technology Co.USD13.35+0.01+0.0813.2313.4013.1413.56
Dynatrace Inc.USD35.42-0.86-2.3735.2238.0234.9836.76
Dynex Capital REIT Ord ShsUSD14.14+0.13+0.8914.1014.2013.9314.14
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.06-0.07-1.694.014.204.034.14
EastGroup Properties REIT .USD192.9+2.3+1.19192.2193.7189.2193.4
EASTMAN CHEMICALUSD79.14+1.12+1.4479.1580.8876.9279.79
Eastman Kodak Ord ShsUSD7.64-0.11-1.367.288.687.587.83
EATON ORDUSD373.48-3.84-1.02373.15375.73370.02378.50
ECOLAB ORDUSD304.22+3.22+1.07301.01307.31299.60304.94
Ecopetrol ADR Representing.12.50-0.09-0.6812.2612.8012.2212.75
EDISON INTERNATIONAL ORDUSD73.76+1.10+1.5173.7573.8472.1773.90
EDWARDS LIFESCIENCES ORDUSD79.80+0.88+1.1279.3580.0378.0079.93
Elanco Animal Health Inc.USD24.98-0.23-0.8921.9525.9824.7925.29
Elastic Ord ShsUSD58.11-3.95-6.3657.5058.4057.8364.70
Eldorado Gold CorporationUSD43.00-4.63-9.7242.9346.4042.4244.34
Element Solutions Ord ShsUSD35.45-0.05-0.1431.1639.5034.6136.38
Elevance Health Ord ShsUSD343.03-5.15-1.48329.18348.00337.78348.75
ELF Beauty Ord ShsUSD94.05+2.92+3.2093.6594.4589.5095.58
ELI LILLY ORDUSD1 009.89-13.33-1.301 010.091 014.221 002.461 028.65
Ellington Financial Ord Sh.USD12.38-0.08-0.6012.3412.5512.3312.52
Embotelladora Andina ADR R.USD24.03+0.53+2.2621.1836.55
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.34.32+0.64+1.9031.0051.4233.6734.38
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD812.86+9.31+1.16727.42889.02799.19821.90
Emergent BioSolutions Ord .USD10.94-0.06-0.509.5211.2510.7111.23
EMERSON ELECCOUSD148.64-2.66-1.76148.00151.64146.38152.25
Empire State Realty Trust .USD5.94-0.13-2.065.906.635.916.12
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD51.52-0.07-0.1451.3051.9951.2151.82
Encore Energy Ord ShsUSD2.62+0.01+0.192.452.652.552.71
Endava LtdUSD4.94-0.10-1.894.955.004.925.32
ENDEAVOUR SILVER ORDUSD12.89+0.76+6.2712.9013.0212.0812.97
Energizer Holdings Inc.USD22.44+0.08+0.3421.8022.5021.9622.62
Energy Focus Inc.USD1.76-0.13-6.631.562.171.751.83
ENERGY FUELS ORDUSD21.38-0.59-2.6920.5521.4420.6122.54
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.07-0.12-3.623.023.283.023.27
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 ADRUSD44.19+0.34+0.7840.0548.8443.6744.20
Ennis Ord ShsUSD20.44-0.06-0.2720.4020.7220.1120.62
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD104.02+0.69+0.67102.94105.00102.82104.21
Enterprise Products Partne.USD36.34+0.16+0.4435.4039.7135.9936.59
ENTRAVISION COMMS A ORDUSD2.96+0.03+0.852.623.252.883.00
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD123.14-0.73-0.59121.80124.91122.01124.00
EPAM SYSTEMS ORDUSD138.93-0.23-0.17138.00138.84136.75145.53
EPR Properties REIT Ord Sh.USD57.69+0.38+0.6656.9158.4656.9257.81
EQT ORDUSD60.49+0.72+1.2058.9561.0059.6160.89
Equinor ASAUSD28.82-0.03-0.1026.0529.5028.4828.84
EQUINOX GOLD ORDUSD16.82-0.16-0.9415.6017.0016.7217.65
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD62.59-0.46-0.7362.2562.9762.5563.57
Ero Copper CorpUSD30.13+0.45+1.5229.6730.6529.2530.77
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD128.63-1.97-1.51115.19138.00127.76131.89
ESS TECH ORDUSD1.54-0.02-1.281.381.641.501.60
Essential Properties Realt.USD32.74+0.18+0.5532.4133.0832.3532.88
Essential Utilities Ord Sh.USD38.67-0.42-1.0737.9339.3338.3839.18
ESSEX PROPERTY REITUSD254.53+0.10+0.04251.56257.45253.43256.54
Estee Lauder Ord Shs Class.USD114.25+2.51+2.25114.24114.59111.23114.50
Ethan Allen Interiors Inc.USD23.59+0.22+0.9421.0725.6723.1723.76
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.11-0.03-0.802.853.543.083.21
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.42+0.01+0.114.374.444.404.42
Evercore Partners A AktieUSD327.91+1.04+0.32288.76349.99319.09332.20
Everest Reinsurance Group .USD342.39-0.55-0.16342.24342.87337.20345.04
Evergy Ord ShsUSD80.26+0.73+0.9278.4081.8378.6080.73
EVERSOURCE ENERGY ORDUSD73.57-0.10-0.1470.6777.3573.1074.28
Everus Construction Group .USD108.08+3.55+3.40107.98114.75104.08109.32
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD42.13+0.20+0.4841.1548.3641.5342.50
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD152.89+6.80+4.65152.76173.68146.44153.20
Exxon Mobil Corp. USD147.31-3.67-2.43147.35148.00146.46150.81
Exzeo Group Ord ShsUSD15.9050-0.3750-2.3014.180017.000015.640016.5750
F&G Annuities and Life Ord.USD25.47-2.21-7.9824.0026.4024.4027.33
FABRINET ORDUSD544.1900+30.3600+5.91547.0000553.0000510.8100557.6000
Factset Research Systems I.USD195.02-3.86-1.94194.26198.80194.29201.62
Fair Isaac Ord ShsUSD1 350.62-2.11-0.161 349.501 351.901 337.541 382.08
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.89-0.03-0.2110.5813.1111.3611.98
Fastly Inc.USD18.08+0.01+0.0618.0018.4917.9119.97
Federal Agricultural Mortg.USD149.52-24.53-14.09148.00167.25148.53166.73
Federal REIT OrdUSD107.48+1.61+1.52106.94107.97105.85107.56
Federated Hermes Ord Shs C.USD55.87+1.06+1.9354.2155.8354.4756.05
FEDEX ORDUSD388.52+5.38+1.40387.95395.51380.99391.27
FERRARI ORDUSD366.96+0.46+0.13363.69367.49360.50368.26
Fidelity National Financia.USD52.17-2.04-3.7652.1860.5050.5654.24
FIDELITY NATIONAL INFORMAT.USD49.12+0.12+0.2448.5049.9248.5049.63
Figma Ord ShsUSD26.1+0.2+0.7326.026.225.128.4
FIGS Ord Shs Class AUSD11.24+0.13+1.1310.7511.7510.8511.51
FinVolution GroupUSD5.72-0.01-0.095.356.075.685.78
First American Financial O.USD67.35+0.81+1.2266.8967.6464.7767.38
First Horizon National Cor.USD25.24+0.22+0.8824.7925.6524.7025.29
FIRST MAJESTIC SILVER ORDUSD27.56+2.78+11.2227.4027.6424.7227.58
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 ShsUSD50.21+0.64+1.2948.8351.9049.5250.23
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 ORDUSD11.68+0.36+3.1411.5012.0011.2412.03
Flagstar Financial IncUSD13.95+0.59+4.4213.2514.0313.1814.07
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD27.48+0.42+1.5527.2427.6627.0427.54
FLEXION THERAPEUTICS ORDUSD25.7100+0.0088+0.0319.290032.130025.700025.7450
Floor & Decor Holdings Inc.USD68.97+2.85+4.3162.3079.1866.5473.10
Flotek Industries IncUSD16.61-0.81-4.6514.6419.6816.4117.54
FLOWERS FOODS ORDUSD10.07+0.19+1.929.8510.139.8810.08
Flowserve Ord ShsUSD88.95+0.74+0.8489.0090.6687.4789.38
Fluor Corp.USD53.6950+0.8550+1.6251.570054.000052.261154.2600
Flutter Entertainment Ord .USD121.02-1.14-0.93118.00121.30119.92123.63
FMC CorpUSD14.63-0.23-1.5514.2015.0614.2514.95
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.01+0.23+1.6713.9714.0613.7214.04
FORESIGHT AUTONOMOUS HOLDI.USD0.84-0.02-2.280.550.950.830.89
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.94+0.29+0.9829.5630.2729.4130.29
Forge Global Holdings Ord .USD44.62+0.08+0.1744.6144.6344.5444.68
Fortis Ord ShsUSD56.29-0.20-0.3547.2562.3255.7056.96
Fortive Ord Shs58.28+0.42+0.7257.0259.7257.4458.77
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.27+1.37+12.5212.2012.3010.9012.27
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 ShsUSD14.94-1.25-7.6914.7415.1014.8316.09
Franklin ResourcesUSD27.67+0.43+1.5627.1528.1327.1027.77
FREEPORT MCMORAN COP & GLD.USD64.35+1.78+2.8464.4564.5061.9064.39
Fresenius Medical Care ADR.USD24.38+0.27+1.1224.1326.7224.1024.49
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.05-0.19-1.0418.0422.1517.8318.40
Frontline PlcUSD34.73+0.91+2.6934.5234.7533.7834.75
FS KKR Capital Ord ShsUSD12.98-0.19-1.4112.7112.9812.8013.25
FTC Solar Ord ShsUSD8.19-0.18-2.157.0510.318.078.40
FuboTV Inc.USD1.26-0.02-1.181.231.271.231.30
Fury Gold Mines Ord ShsUSD0.73+0.03+4.190.690.810.690.74
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.34+0.11+2.484.214.524.104.38
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.97+0.04+1.372.583.302.903.10
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.44-0.47-1.9523.4123.5023.4023.81
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD248.89+9.09+3.79247.99249.40239.22248.95
Garrett Motion Ord ShsUSD18.90-0.38-1.9516.8018.7018.5119.63
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.6050-0.1650-0.5927.140028.050027.325028.0100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD830.36-4.26-0.51829.81839.00822.00842.50
GEE Group Inc.USD0.24-+1.660.210.280.240.25
Generac Holdings Inc.USD229.16+1.69+0.74228.69230.21224.95231.52
GENERAL DYNAMICS ORDUSD351.37-2.97-0.84348.69353.34348.69354.65
General Electric Co.USD343.04+8.30+2.48342.50343.88336.79344.30
GENERAL MILLS ORDUSD44.62-0.18-0.4044.4445.0944.5445.06
General Motors Co.USD81.51+0.04+0.0581.3681.5480.6082.03
Genesco Ord Shs29.32+1.13+4.0128.8829.6827.9629.70
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3952+0.0051+1.310.38710.43240.38550.4086
Genius Sports Ord ShsUSD6.12-0.30-4.605.606.546.106.45
Genmab 10 Sponsored ADR Or.USD29.29+0.39+1.3526.0734.0328.9429.49
Genpact Ord ShsUSD38.94+0.08+0.2138.6039.2738.4039.47
Genuine Parts Co.USD118.11-1.26-1.06118.44121.14116.38120.00
GENWORTH FINANCIAL CL A OR.USD8.78-0.01-0.067.789.768.738.87
Geo Group REIT Ord ShsUSD13.26-2.06-13.4513.2013.3412.5114.75
GERDAU SA ADR REPSG 1 PRFUSD4.18+0.06+1.343.674.234.104.19
Getty Images Holdings Ord .USD0.74-+0.010.730.800.720.80
Getty Realty REIT Ord ShsUSD31.81+0.01+0.0231.4831.9231.5332.00
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD71.52+0.43+0.6065.4874.7470.0572.46
Ginkgo Bioworks Holdings I.USD9.23-0.46-4.758.809.769.149.65
Global Business Travel Gro.USD5.43+0.05+0.932.307.425.345.56
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.0035.6736.43
Global Partners UnitsUSD48.49+0.35+0.7142.0753.9247.9049.33
GLOBAL PAYMENTS ORDUSD82.49+2.24+2.7981.5082.5080.1082.70
Global Ship Lease Inc.USD40.27+1.04+2.6540.0140.5939.0540.37
GLOBANT ORDUSD45.85+0.01+0.0145.2850.2044.9748.01
Globe Life Inc.USD144.40+0.39+0.27142.45146.43142.98145.78
Globus Medical Ord Shs Cla.USD90.60-0.32-0.3588.8892.1389.2291.40
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD90.65+1.98+2.2389.0191.0088.1292.29
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD54.10+1.26+2.3853.3054.1551.6854.36
GOLD RESOURCE ORD (GORO)USD1.65+0.01+0.301.621.671.621.69
Gold Royalty Corp.USD4.47+0.16+3.604.074.874.264.49
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD922.24+5.59+0.61922.00923.88900.57922.37
Goldman Sachs BDC Ord ShsUSD9.09-0.07-0.769.019.158.969.15
GOLDMINING ORDUSD1.565+0.025+1.621.5001.7001.5051.589
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD6.75+0.66+10.765.867.206.036.83
Granite Point Mortgage Tru.USD1.72-0.02-0.871.722.481.711.76
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.87-0.02-0.314.585.314.804.96
Green Brick Partners Inc.USD78.66+0.36+0.4678.2579.3578.0079.95
Greenbrier Ord Shs58.83+0.86+1.4858.3659.3657.8058.89
Greif Ord Shs Class AUSD74.67+0.28+0.3770.0578.5073.6274.97
Griffon Corp.USD88.60+0.83+0.9582.3098.7886.8389.76
Grindr Ord ShsUSD11.24+0.36+3.2610.4511.2510.6711.24
Group 1 Automotive Ord ShsUSD342.07+10.10+3.04274.35499.92334.30347.81
Grupo Supervielle ADR Repr.USD11.01+0.10+0.879.6611.4410.7011.14
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD59.53-0.83-1.3859.6059.7959.3360.05
GSX Techedu Inc.USD2.13-0.01-0.232.102.332.122.16
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD65.63+1.03+1.5964.0067.2563.9466.17
H&R Block AktieUSD30.39-0.45-1.4430.4030.9729.8631.20
Haemonetics Corp.USD61.21+0.54+0.8951.0164.8360.2562.00
Hafnia Ord ShsUSD7.33+0.18+2.456.587.357.197.33
Hagerty Ord Shs Class AUSD11.72-0.01-0.097.3213.1611.4611.82
Haleon PLCUSD11.27+0.16+1.4010.7411.5911.0911.27
Halliburton Co.USD35.11-0.26-0.7435.0735.2234.5935.85
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.26+0.13+0.3536.8937.6836.6937.51
HARLEY DAVIDSON ORDUSD20.12-0.16-0.7920.1120.3720.0020.72
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.92+0.65+3.2120.9121.0019.9220.94
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD142.17+1.86+1.33138.71145.24139.86142.24
Haverty Furniture Companie.USD26.17+0.23+0.8925.6027.0025.4926.63
Hawaiian Electric Industri.USD15.89+0.11+0.6715.0016.9315.7116.10
HCA HOLDINGS ORDUSD532.68+4.02+0.76527.12537.80526.69533.91
HCI Group Ord ShsUSD156.1+1.2+0.79145.0173.8152.0156.4
HDFC BANK ADR REP 3 ORDUSD33.09+0.39+1.1832.8433.3332.5133.29
Healthcare Realty Trust Or.USD18.13+0.04+0.2217.9218.1517.8518.18
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD24.01+1.22+5.3324.0124.0822.0824.06
HEICO ORDUSD351.65+5.66+1.64340.00365.29344.26353.20
Helmerich and Payne IncUSD35.63-0.33-0.9234.8436.4234.7735.70
HERBALIFE ORDUSD19.97+0.40+2.0419.8221.6819.1119.99
Hercules Capital Ord ShsUSD15.43-0.23-1.4415.4516.7715.2615.64
Heritage Insurance Holding.USD24.10-0.26-1.0723.7524.1023.8524.99
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD221.73+1.82+0.83221.80222.12217.48222.30
Hertz Global Holdings Inc .USD2.40-0.03-1.042.352.652.302.41
Hewlett Packard Enterprise.USD21.36-0.03-0.1421.2621.7821.2721.94
HEXCEL ORDUSD89.92+2.73+3.1387.9891.6786.6190.17
HF Sinclair Ord ShsUSD50.87+0.39+0.7749.0651.8550.0151.96
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.47-0.05-0.2123.2623.6623.0623.53
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD315.93+3.20+1.02311.31318.58310.35315.97
Hims & Hers Health Inc.USD15.65-0.17-1.0715.7315.8115.2916.30
HIPPO HOLDINGS ORDUSD28.41-0.10-0.3511.4328.3928.2428.74
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.USD382.27+3.69+0.97382.10382.72375.95384.82
HONDA MOTOR ADR REP 1 ORDUSD30.28-0.07-0.2130.2731.7129.6930.28
Honeywell InternationalUSD243.97+3.20+1.33243.75244.61240.30244.50
Horace Mann Educators Ord .USD43.09+0.09+0.2142.8743.3842.3143.26
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.01+0.46+1.8724.5024.9924.3325.02
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD20.40+0.33+1.6420.2220.6819.9320.51
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD74.25-8.00-9.7374.2676.9574.2182.87
Howmet AerospaceUSD258.13+6.83+2.72259.18261.83251.39258.83
HP ORDUSD18.60+0.26+1.3918.2518.5918.1218.92
HSBC HOLDINGS ADR REP 5 OR.USD88.15+1.31+1.5187.7488.4986.8188.18
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD233.39-5.98-2.50233.00249.90231.29247.70
Hudbay Minerals Ord ShsUSD24.96+0.22+0.8923.9525.0123.2125.06
HUMANA AKTIEUSD189.89-0.62-0.32187.10191.80187.50191.81
HUNTINGTON INGALLS INDUSTR.USD437.64-5.50-1.24433.00444.00433.59447.74
HUNTSMAN - HUNUSD12.60-0.10-0.7512.4712.7412.1712.78
HUYA ADRUSD3.77-0.22-5.513.673.783.763.97
HYATT HOTELS CL A ORDUSD171.91+3.95+2.35168.37175.41166.46173.29
Hyliion Holdings Ord ShsUSD2.02-0.05-2.181.852.231.982.10
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.91-0.05-2.311.751.921.791.92
IAMGOLD ORDUSD22.21-0.16-0.7222.1422.3021.4923.06
IBM Corp.USD257.27+0.99+0.39255.77259.33253.80259.04
ICICI BK SAUSD30.91+0.47+1.5427.9431.0030.4131.13
Idaho Strategic ResourcesUSD38.4700-0.6000-1.5436.500040.500037.400039.7000
IDEX Ord ShsUSD207.52-0.34-0.16203.37211.24205.62209.77
IHS Markit Ltd24.76+0.19+0.7712.3637.0824.5524.76
ILLINOIS TOOL WORKS USD295.00+1.18+0.40290.00301.06292.57298.10
IMAX ORDUSD37.82+0.14+0.3734.0041.0037.2038.50
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.77-0.17-3.444.504.854.654.93
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.65+0.10+0.6514.5515.0014.6014.92
ING GROUP ADR (ING)USD29.81+0.78+2.6728.7032.4529.3529.81
Ingersoll-RandUSD95.60-0.60-0.6295.1198.5394.8997.66
INGREDION ORD SHSUSD117.10+0.56+0.48116.72117.63116.02117.46
Innovative Industrial Prop.USD45.73-0.63-1.3644.8847.0044.9046.66
Innovex International Ord .USD25.45+0.01+0.0421.4530.6924.9425.48
INPHI ORD--
Insperity Ord ShsUSD23.28-1.91-7.5823.1923.5023.0025.13
Inspire Medical Systems Or.USD59.54-0.24-0.4053.9664.6959.0060.85
Inspired Entertainment Ord.USD8.33-0.02-0.246.319.608.308.54
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD84.94+1.94+2.3477.60100.2383.0086.98
Intercontinental Exchange .USD154.02-0.10-0.06152.01155.35152.39155.41
International Flavors & Fr.USD81.40-0.22-0.2780.1182.6180.2982.46
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD46.88+0.02+0.0443.5143.5946.3947.80
International Seaways Inc.USD67.48+0.45+0.6658.5373.5165.8867.49
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.8650-0.1150-5.811.85001.94001.84001.9820
INVESCO LTD USD26.47+0.11+0.4025.6126.5025.8526.62
Invesco Mortgage Capital I.USD8.67+0.06+0.648.518.698.548.69
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD25.30-0.38-1.4825.3225.8125.2326.17
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD31.93-1.50-4.4931.9032.0331.3833.88
Iqvia Holdings Ord ShsUSD165.58-3.78-2.23162.69166.30163.62169.34
Iron Mountain Ord ShsUSD110.29+2.14+1.97109.50111.00107.37110.37
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD53.60+0.45+0.8546.1561.3953.1553.69
ISHARES MSCI PACIFICUSD56.43+0.68+1.2256.1061.4955.6556.48
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.52+0.25+2.708.639.549.269.52
ITT Ord ShsUSD206.54+2.22+1.09205.70207.30203.61207.78
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD17.45+0.30+1.7516.4018.4016.9717.70
JABIL CIRCUIT ORDUSD271.30+8.86+3.38270.64296.88260.43277.87
Jackson Financial Ord Shs .USD115.51+1.77+1.56113.63117.76111.71117.14
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD137.97-0.99-0.71138.00140.55136.37139.69
James Hardie Industries Pl.USD25.09+0.18+0.7221.9528.2224.4225.21
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.21+0.13+1.846.328.147.007.29
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.41+0.26+0.4951.3253.5051.7253.43
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD26.43+0.28+1.0625.5026.4925.6126.66
JM Smucker Ord ShsUSD110.37+0.80+0.73108.63112.06109.00111.08
Joby Aviation Ord Shs Clas.USD9.89-0.37-3.569.8010.169.7910.30
John Wiley and Sons Ord Sh.USD29.87-0.03-0.1029.6030.5029.5230.20
Johnson & JohnsonUSD242.51-4.40-1.78242.02243.00240.28246.88
Johnson Controls Internati.USD143.86+1.16+0.81143.26144.52142.06145.34
JPMorgan Chase & Co.USD310.87+2.82+0.92309.04310.37305.68311.00
JPMorgan Chase DRC Rep 1 4.USD19.51-0.07-0.3619.1921.4919.4119.65
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD9.26-0.05-0.549.099.469.169.48
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD81.5900-6.8700-7.7776.000086.000079.560088.4988
Kartoon Studios Inc.USD0.68+0.01+2.060.600.730.650.69
KB HOME ORDUSD65.27+0.46+0.7163.7066.8464.5866.29
KE Holdings ADR Representi.USD17.28+0.16+0.9317.0017.6016.9417.38
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD39.59+0.97+2.5139.1939.9738.4639.61
Kennedy Wilson Holdings Or.USD10.90+0.03+0.2810.8510.9110.8810.91
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.75+0.09+0.4618.6218.9018.6218.86
KEYCORP ORDUSD22.19+0.40+1.8421.5222.8921.5022.62
Keysight Technologies Inc.USD243.74+4.20+1.75243.54265.53237.68248.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.35+0.11+0.7712.8114.6514.0714.36
KIMBERLY CLARK ORDUSD109.02+0.34+0.31108.65109.26108.39109.61
Kimco Realty REIT Ord ShsUSD23.18+0.61+2.7022.6523.6122.5323.19
Kinder Morgan Inc.USD32.74+0.20+0.6132.4133.0032.1732.77
KINROSS GOLD(KGC)USD33.44-0.01-0.0333.4033.6832.3634.00
Kinsale Capital Group Inc.USD373.35-0.66-0.18350.00423.34369.26377.86
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.95+0.37+1.4525.9526.2525.5125.97
KKR AND CO CL A ORDUSD101.15-0.49-0.48100.54101.1899.77104.27
KKR Real Estate Finance Or.USD6.83+0.02+0.226.646.856.676.84
Klaviyo Ord Shs Series AUSD17.32-0.82-4.5217.0020.6217.0618.68
Knife River Ord ShsUSD90.72+2.46+2.7878.29103.1287.3591.71
Knight-Swift Transportatio.61.70+2.50+4.2259.8662.7458.9762.63
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD50.65+0.65+1.3050.6359.5348.9550.74
Kohls Ord ShsUSD18.80-0.46-2.3918.0019.0018.0320.21
Korea Electric Power ADR R.USD22.46+0.70+3.2221.5024.0021.8222.51
KraneShares Electric Vehic.32.50+0.03+0.0919.2136.9032.2032.85
Kraton Ord ShsUSD--
KROGER ORDUSD66.34-1.29-1.9166.1466.7666.1467.83
KRONOS WORLDWIDE ORDUSD6.10-0.22-3.485.346.835.976.23
KULR Technology Group Ord .USD2.96-0.06-1.992.713.192.943.13
Kyndryl Holdings Incorpora.USD12.52-0.27-2.1112.1713.1012.4012.92
L3Harris Technologies Ord .USD356.24-2.46-0.69356.00360.00353.93362.24
Laboratory Corp. Of AmeriUSD282.73+0.25+0.09282.28283.18278.98285.00
Ladder Capital Ord Shs Cla.USD10.49+0.05+0.439.5012.0410.4110.52
Lake Shore Bancorp Ord ShsUSD15.56-0.03-0.1915.5517.0415.5515.59
Lamb Weston Holdings Ord S.USD48.30-0.30-0.6247.8248.9848.2149.23
LANDBRIDGE COMPANYUSD68.52+1.62+2.4164.3570.0065.2568.89
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD58.00-0.09-0.1557.3058.6757.4658.37
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD147.73+1.83+1.25146.91148.29144.58149.95
LEAR ORDUSD134.74+0.73+0.54131.69135.14131.81134.87
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.92-0.27-2.1811.5012.3211.6512.22
Leidos Holdings Ord ShsUSD173.44-2.84-1.61169.79176.73171.55175.22
Lemonade IncUSD57.32-4.35-7.0557.0957.3155.7860.69
LENDINGCLUB USD16.27-0.31-1.8716.3016.9916.1716.59
LENNAR CL A ORDUSD116.43+0.31+0.27114.49118.37114.87118.21
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.88+0.63+2.8320.5023.0022.1823.15
LG Display ADR Rep 1/2 Ord.USD4.76+0.31+6.854.305.184.554.79
LGL Systems Acquisition Or.2.30+0.03+1.322.292.442.122.44
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.USD28.96+0.11+0.3627.7639.0028.6329.32
Lifezone Metals Ord ShsUSD4.2000-0.0800-1.874.20005.63004.18204.4200
LIGHTINTHEBOX HOLDING CO L.USD2.72--0.112.552.742.522.74
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.36-0.02-0.167.7810.239.349.68
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD39.91-0.19-0.4739.2240.4939.4740.19
Linde PlcUSD496.51+6.40+1.31496.50500.00488.00498.35
Lineage Cell Therapeutics .USD1.805+0.025+1.401.6401.9701.7201.850
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD8.510-0.130-1.507.6009.6008.3308.640
LITHIA MOTORS INCUSD293.83-3.47-1.17285.00309.00292.58303.12
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.53-0.09-1.844.524.534.444.69
Lithium Argentina AG Ord S.USD7.0050-0.0050-0.076.75007.34006.84507.2700
Live Nation Entertainment .USD162.75+5.29+3.36146.33165.92160.75168.54
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.USD5.76+0.11+1.955.505.775.675.77
loanDepot Ord Shs Class AUSD2.03-0.02-0.981.982.222.012.09
Local Bounti Ord ShsUSD1.79-0.03-1.651.482.261.731.82
LOCKHEED MARTIN ORDUSD658.23-8.28-1.24655.50659.79648.41668.25
Loews Corp.109.77+1.42+1.31109.36110.07107.84109.82
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.39-0.06-0.5210.0713.3911.1711.63
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD81.30-3.91-4.5979.0082.0081.1985.70
LOWES COMPANIES ORDUSD280.37+2.19+0.79279.80280.87276.87283.81
LTC Properties AktieUSD38.92+0.19+0.4934.9239.8138.5639.09
Lufax Hldg American Deposi.USD2.82-0.14-4.582.822.852.812.95
Lulu s Fashion Lounge Hold.USD15.24-0.58-3.6713.2720.6214.4316.42
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.83-0.20-2.497.757.957.758.07
Luxfer Holdings Ord ShsUSD15.65+0.15+0.9414.0017.9115.3615.75
Lyell Immunopharma Ord ShsUSD21.40-0.20-0.9321.1123.4720.8822.32
LYONDELLBASELL INDUSTRIES .USD56.67+1.34+2.4255.7055.8054.2757.88
M&T Bank Corp.USD232.58+3.47+1.51230.00236.13226.75232.90
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD143.56+1.97+1.39117.98155.00141.75145.30
Macerich REIT Ord ShsUSD20.32+0.55+2.7819.9620.6419.6720.44
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.41+0.40+1.8221.3622.6721.5122.83
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 ORDUSD64.94-1.74-2.6059.7064.9164.9066.66
MagnaChip Semiconductor Co.USD2.66-0.12-4.322.642.972.622.76
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.10+0.02+0.0726.6927.5726.8227.24
Main Street Capital Corp.USD57.92+0.04+0.0757.4059.0057.0858.37
MANCHESTER UNITED CL A ORDUSD17.51-0.19-1.0715.8618.0517.2917.59
Manitowoc Ord ShsUSD14.47+0.32+2.2311.8916.1513.9914.54
Manpower AktieUSD28.66-0.37-1.2728.0038.0428.0329.70
Manulife Financial Ord ShsUSD36.65+0.48+1.3336.5038.8036.2336.69
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD196.87+0.40+0.20194.21199.22194.58198.45
Marcus Corp.USD16.40-0.08-0.4912.3519.0316.2916.52
Marine Products Ord ShsUSD7.91-0.02-0.197.668.717.788.04
Marinemax Inc.USD28.54-0.15-0.5228.0628.8328.0529.95
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .686.22+10.82+1.60685.28698.32671.05688.81
MASCO ORD75.15+0.40+0.5473.8175.2074.2476.83
MASTEC INC (MTZ)USD283.92+8.31+3.02279.56291.40274.91284.68
Mastech Digital Ord ShsUSD6.65-0.16-2.355.9910.766.607.06
MasterBrand Ord ShsUSD11.53-0.05-0.3911.1611.8911.4012.01
Mastercard Inc.USD526.36+6.10+1.17526.00526.97518.59527.50
Matador Resources Co.USD52.39+0.32+0.6151.1053.4951.0452.41
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD167.68+3.03+1.84159.95232.73163.45168.96
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD18.47+0.23+1.2617.8619.0018.0318.64
MBIA INCUSD6.20+0.04+0.654.767.256.096.22
MCCORMICK STK NUSD68.47-0.02-0.0367.3868.4968.1969.40
McDonalds Corp.USD329.32+2.21+0.68328.85329.38325.96330.28
McEwen Mining Ord ShsUSD26.22+0.81+3.1923.8726.5224.5526.37
MCKESSON ORDUSD947.75+10.61+1.13946.50948.14931.00949.91
MDU Resources Group Inc.USD20.24-0.02-0.0720.0120.4520.0120.35
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.6700-0.3500-5.815.63005.80005.61506.0400
Medifast Inc.USD10.62+0.03+0.2810.5510.7710.4210.72
Medtronic PlcUSD96.90-0.68-0.7096.7798.0096.4797.87
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD122.26+0.40+0.33122.00122.35120.60122.70
Mercury General Ord ShsUSD86.46+0.01+0.0171.8786.4584.0987.09
MERITAGE HOMES (MTH)USD77.81-0.09-0.1277.8689.0177.5679.59
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD32.70-0.34-1.0329.2735.2732.4833.75
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.11+0.11+1.317.368.807.838.14
METHODE ELECTRONICS ORDUSD8.76+0.20+2.347.779.998.498.91
Metlife Inc.USD79.10+1.00+1.2878.7279.3377.2379.14
Mettler Toledo Ord ShsUSD1 377.76+1.23+0.091 373.501 380.001 360.611 397.29
MFA Mortgage Investments I.USD10.06+0.01+0.1010.0610.089.9710.12
MGM Resorts InternationalUSD36.79+0.33+0.9136.7937.1535.8237.04
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.40-1.67-1.24131.82135.13133.06135.70
Miller Industries Ord ShsUSD43.48+0.64+1.4843.0743.9442.4943.74
Millrose Properties Ord Sh.USD31.03+0.02+0.0527.4032.5030.7831.41
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.61-0.03-0.1519.2519.7519.3019.65
Mirion Technologies Inc.USD21.29-0.18-0.8419.4726.1721.1121.72
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD226.35+7.81+3.57226.60247.94216.57228.61
Moelis & Co.USD63.1300+0.4000+0.6461.250064.950061.200063.6000
Molina Healthcare Ord ShsUSD151.00+2.76+1.86150.40151.50142.07151.09
Molson Coors Brewing Ord S.USD49.85+1.50+3.1048.9950.1248.2249.88
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD23.11+0.48+2.129.1725.6822.1923.15
MOODYS ORDUSD447.86-1.43-0.32448.26453.20441.93451.93
Morgan StanleyUSD175.39+1.02+0.58174.48175.41171.56175.43
Morgan Stanley Direct Lend.USD15.5800+0.0200+0.1314.090017.060015.300015.6400
MOSAIC ORDUSD29.45-0.72-2.3729.3030.0029.3430.57
Motorola Solutions Inc. Ne.USD462.62+8.94+1.97462.00463.30452.63465.77
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD25.78+0.85+3.4125.6126.1324.7125.85
MP Materials Ord Shs Class.USD55.38-3.18-5.4355.5255.6555.0458.94
MPLX Common UnitsUSD58.19+0.91+1.5952.6163.6157.3658.56
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD93.89+0.02+0.0293.3994.3691.6694.29
MSCI Ord ShsUSD544.33+3.21+0.59547.00548.99535.00547.98
Mueller Inds Inc.USD120.08+0.98+0.82116.42125.00118.44120.87
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD33.74-0.33-0.9533.0134.4333.0934.00
Myers Industries Ord ShsUSD22.60+0.08+0.3616.4826.7622.1922.76
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.76+0.02+0.324.264.754.475.00
Nabors Industries Ord ShsUSD78.17+1.56+2.0473.6282.0074.5578.26
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD55.88-0.11-0.2051.4062.9555.6456.08
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.01+0.01+0.500.931.051.001.06
National Fuel Gas Ord ShsUSD89.01+1.13+1.2988.6290.2087.4189.14
National Grid Plc90.30+0.03+0.0386.0399.8689.8791.14
National Health Investors .USD88.64-0.08-0.0984.0693.8888.2589.39
NATIONAL RETAIL PROPERTIES.USD44.34+0.37+0.8444.0444.5043.8244.40
National Storage Affiliate.USD35.87+1.24+3.5835.2936.0034.6736.01
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.19+0.40+2.0220.1422.2219.5920.22
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD68.28+1.69+2.5467.9468.7565.5069.85
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD21.30+0.86+4.1818.0526.1020.5121.76
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.96+0.01+0.970.911.020.930.99
Net Lease Office Propertie.USD13.6700+0.5500+4.1913.250013.940013.085413.7950
NetSTREIT Ord ShsUSD20.39+0.23+1.1217.8422.5620.0920.41
New Found Gold Ord ShsUSD2.68-0.06-2.012.462.972.612.74
NEW GOLD ORD (NGD)USD12.19+0.29+2.4411.6012.5811.3612.28
New Jersey Resources Ord S.USD53.25+0.38+0.7252.8953.6252.5153.44
New Mountain Finance Ord S.USD8.15-0.05-0.617.419.218.038.24
New Oriental Education & T.USD60.26+0.48+0.8057.0062.0059.1060.63
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD77.98+2.49+3.3077.0678.9475.8878.25
Newegg Commerce Inc.USD50.83-1.67-3.1845.9251.8049.8252.88
NEWMONT MINING CORPUSD122.15-3.25-2.59122.24122.35118.67125.63
NEWSMAX IncorporationUSD5.61+0.02+0.365.586.215.465.66
Nexa Resources Ord ShsUSD11.32-0.17-1.4811.0012.4510.9511.60
Nexgen Energy Ord ShsUSD12.38+0.04+0.3212.3512.4112.0912.81
NexPoint Real Estate Finan.USD14.84+0.34+2.3413.2616.8214.5514.94
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD92.19+0.55+0.6092.3292.4591.3192.45
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 LPUSD11.99+0.09+0.769.6813.1711.6612.10
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD65.42-0.19-0.2965.2565.4063.3368.49
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.09+0.16+3.255.065.074.875.13
NISOURCE ORDUSD46.38+0.56+1.2145.6446.9845.5446.38
Noble Corporation RightUSD45.51+0.17+0.3744.7047.8544.2245.64
NOKIAUSD7.77+0.17+2.247.687.787.557.80
Nomad Foods LtdUSD13.04+0.05+0.3512.7013.5012.9113.08
NOMURA HOLDINGS ADR REPTG .USD9.23-0.16-1.709.0010.088.999.24
NORDIC AMERICAN TANKERS OR.USD4.93+0.10+1.974.804.954.784.93
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD316.32+2.27+0.72315.31317.25313.00318.43
North American Constructio.USD16.50-0.17-0.9912.8420.4016.3916.87
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD28.17+0.31+1.0927.0829.2627.2428.20
NORTHROP GRUMMAN ORDUSD723.46-13.41-1.82724.30727.00718.01737.75
Northwest Natural Holding .USD50.11+0.81+1.6445.1552.0048.9150.17
NORWEGIAN CRUISE LINE HOLD.USD24.32+0.58+2.4424.2224.3223.4324.38
NOV Ord ShsUSD20.39+0.15+0.7419.9320.5019.8720.47
NOVARTIS ADR REPSG 1 ORDUSD162.68-1.24-0.76160.00177.28161.75163.63
NOVO NORDISK ADR REPSG 1 O.USD47.42-1.03-2.1347.4647.4947.0347.75
NRG ENERGY INCUSD179.24+4.23+2.42176.00180.00174.00180.11
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD36.99+0.22+0.6035.0044.5036.3237.11
NU HOLDINGS CL A ORDUSD17.54+0.22+1.2417.4417.5317.1717.59
NU SKIN ENTERPRISES CL A O.USD8.71+0.05+0.588.459.188.498.75
Nucor Ord ShsUSD179.97-0.07-0.04177.84181.00176.62181.05
Nuscale Power Corp.USD13.46-1.18-8.0413.4513.4713.3314.56
Nutrien Ord ShsUSD71.22-0.56-0.7870.5671.4769.8072.97
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD116.8000-0.0800-0.07116.8700118.4500115.0300118.7700
NVR Ord ShsUSD7 580.58+54.44+0.727 576.637 720.007 496.917 703.62
O I Glass Ord ShsUSD15.37+0.21+1.3915.1015.6415.1215.46
Obsidian Energy LtdUSD7.97+0.37+4.807.008.167.658.10
OCCIDENTAL PETROLEUM CORPUSD51.84+0.31+0.6051.5751.7850.6052.21
Occidental Petroleum Corp..USD29.84+0.35+1.1918.0032.4528.6630.16
Oceaneering International .USD34.79-1.39-3.8433.7035.9333.5035.77
OGE Energy Ord ShsUSD47.36+0.63+1.3446.5847.8746.5047.36
OIL STATES INTL ORDUSD12.52+2.52+25.2012.5713.009.8312.56
Okeanis Eco Tankers Corp. .USD49.21+2.43+5.1948.9049.4047.7249.47
Oklo Ord Shs Class AUSD63.84-3.80-5.6263.6163.9262.6867.77
Old Republic International.USD41.22-0.30-0.7241.2041.5640.8241.90
Olin AktieUSD24.35+0.07+0.2922.8025.0023.5024.68
OMEGA HEALTHCARE REITUSD46.56+0.03+0.0646.3346.8246.3346.90
Omnicom Group Ord ShsUSD83.23+2.29+2.8382.9383.1681.6083.96
On Holding Ord Shs Class AUSD49.44+1.42+2.9648.7249.4247.7450.30
ON24 Ord ShsUSD7.98-0.01-0.067.967.997.958.00
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD85.47+0.60+0.7176.8292.0084.4486.10
One Liberty Properties Inc.USD23.31+0.39+1.7023.0023.6022.9323.49
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD57.19-0.34-0.5956.0762.9556.4057.77
ONEOK ORDUSD87.34+0.46+0.5386.5587.4986.0087.35
OppFi Inc.USD9.18+0.13+1.448.199.909.029.28
OR Royalties Ord ShsUSD43.67+1.74+4.1540.4345.0041.8243.93
Oracle Inc.USD148.10-8.44-5.39147.60147.74147.39153.99
ORAGENICS ORDUSD0.69--0.140.660.780.660.69
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.59+0.10+1.347.517.637.467.60
Organon & CompanyUSD8.11+0.59+7.857.608.397.608.15
Orion Office REIT IncUSD2.57-0.02-0.582.312.762.542.62
Orion Ord ShsUSD6.08-0.19-3.035.907.325.946.26
Orla MiningUSD18.7200+1.0700+6.0617.100020.360017.460018.9000
ORMAT TECHNOLOGIES INDEXUSD115.92-4.13-3.44115.00119.99115.01119.59
Oscar Health Ord Shs Class.USD13.24-0.49-3.5713.1513.2512.9913.67
OSHKOSH ORDUSD175.58+5.09+2.99164.50195.39169.63177.28
Osisko Develop CorpUSD3.75+0.01+0.133.144.083.613.82
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD92.70-0.34-0.3792.1093.7292.2594.57
Ouster Inc.USD18.62-0.46-2.4118.5019.8518.5220.00
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD132.74+1.06+0.81129.66133.52131.06135.76
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD11.37+0.15+1.349.6112.0510.8111.57
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.25-1.70-0.71218.01220.61235.34241.32
PagerDuty Inc.USD6.59-0.11-1.576.516.626.537.10
PagSeguro Digital Ord Shs .USD11.30+0.25+2.2211.0011.3110.9011.33
PainReform Ord ShsUSD3.46+0.12+3.593.133.523.243.60
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD148.70-2.29-1.52148.98149.20148.40158.17
PAN AMERICAN SILVERUSD64.68+3.47+5.6764.6064.9060.4064.92
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD42.78+0.47+1.1041.5243.8241.6543.33
Park Aerospace Ord ShsUSD25.86+0.55+2.1721.5729.3024.9326.00
PARK HOTELS RESORTS ORDUSD11.25-0.17-1.4911.0011.9710.8911.30
PARKER HANNIFIN ORDUSD1 022.41+9.97+0.981 005.4110281 000.971 024.58
Parsons Corp.USD65.5500-0.3800-0.5859.450068.000065.165067.0000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD114.75-5.97-4.95112.10118.73114.66121.76
Paymentus Holdings Ord Shs.USD25.92+1.47+6.0123.7228.3824.9426.20
Paysafe LtdUSD6.28-0.04-0.556.107.016.186.47
PBF ENERGY CL A ORDUSD34.36+0.46+1.3632.2536.0033.4034.87
Peabody Energy Ord ShsUSD33.52-0.45-1.3232.3034.7232.4133.91
Pedevco Corp.USD0.62-0.02-3.020.550.670.590.62
PEMBINA PIPELINE ORDUSD43.65+0.20+0.4539.5544.0043.2543.85
PennantPark Floating Rate .USD8.43-0.12-1.408.429.178.358.56
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.30-0.06-0.4512.1412.4512.2312.40
Pentair Ord ShsUSD102.06+1.58+1.57101.48102.61100.27103.41
Perfect Ord Shs Class AUSD1.510+0.020+1.341.3701.7201.5001.570
Performance Food Group Ord.USD97.78-0.04-0.0497.4098.3596.9798.46
Permian Basin Royalty Unit.USD19.35-0.21-1.0717.3821.7119.0219.65
Permian Resources Corporat.USD17.9500+0.0700+0.3917.490018.100017.580018.0000
Perrigo Ord ShsUSD14.97+0.08+0.5013.6616.4514.6315.05
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.665+0.015+0.275.1605.8505.2405.790
Petrobras - Petroleo Brasi.USD15.81+0.05+0.3215.7815.8115.5315.86
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.69+0.15+1.0314.5714.6614.4214.70
Pfizer Inc.USD26.68-0.19-0.6926.6326.6926.3626.78
PG&E Ord ShsUSD18.35+0.25+1.3817.8318.3618.0318.39
Philip Morris Internationa.USD183.40-0.11-0.06183.09184.21182.12185.00
PHILLIPS 66 ORDUSD155.82+0.41+0.26153.89157.87154.00157.05
Phinia Ord ShsUSD76.01+0.71+0.9473.7878.2274.4377.06
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 ShsUSD98.37-0.04-0.0496.9799.5996.5399.08
Pinterest Inc.USD17.78+1.01+5.9917.7517.8816.7017.87
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.50-0.13-1.2210.0910.9610.5010.74
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.151.57-1.22-0.80138.67165.35149.29154.46
Planet Fitness Ord Shs Cla.USD90.64-0.49-0.5490.0091.7090.0392.93
Planet Labs PBCUSD23.90-1.21-4.8223.7824.0023.5125.69
PNC FINANCIALSUSD233.07+2.77+1.20229.76236.00228.05233.08
Polaris Inc.USD66.33+0.98+1.4965.8866.7964.9267.70
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.33+0.01+1.730.300.350.330.33
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.43+0.34+0.6546.2557.5851.9052.53
POSCO ADR REPSG 1/4 ORDUSD68.78+1.65+2.4664.5072.7167.3469.00
Postal Realty Trust Ord Sh.USD19.16+0.04+0.1818.0025.5019.0019.34
PPG Industries Ord Shs126.55+3.01+2.44124.76126.63122.96126.88
PPL Ord ShsUSD37.44+0.47+1.2735.9538.1436.8537.84
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+0.520.010.030.020.03
Primoris Services Ord ShsUSD169.47+3.71+2.24163.35170.27165.00170.63
Procore Technologies Inc.USD52.33+0.31+0.6050.0059.7051.5154.48
PROCTER & GAMBLE ORDUSD160.81+2.25+1.42160.34160.78158.16161.06
PROFOUND MEDICAL ORDUSD6.96-0.02-0.294.587.976.867.12
Progressive Ord ShsUSD204.06+2.29+1.14203.65204.57200.39204.15
ProLogis REIT Ord ShsUSD141.51+2.47+1.77140.81142.61138.66141.53
ProPetro Holding Corp.USD11.25-0.25-2.1710.0612.3010.7611.35
PROSHARES ULTPRO SH 20 YR .USD61.87+0.63+1.0360.5068.8261.3462.80
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD20.64-0.36-1.7120.6022.4120.5421.30
ProShares UltraShort Russe.27.73+0.05+0.1825.3330.7527.1828.23
PROTO LABS ORD (PRLB) USD65.37-0.15-0.2360.0070.0064.2366.35
Provident Financial Servic.USD23.07+0.12+0.5223.0223.5322.6223.12
Prudential Financial 4 125.USD17.49-0.01-0.0615.5019.1517.4817.65
PRUDENTIAL FINANCIAL INCUSD103.46+0.75+0.73102.93103.97101.71103.87
Public Service Enterprise .85.58-0.10-0.1284.4886.5884.8286.00
Public Storage REIT Ord Sh.USD305.01+6.51+2.18300.00305.00298.00305.98
PULTEGROUP ORDUSD139.97+0.36+0.26139.37140.71138.98142.35
Pure Storage Ord Shs Class.USD73.92+0.33+0.4571.6774.4073.2175.61
Puxin American Depositary .USD--
PVH ORDUSD72.15+2.48+3.5668.3172.1769.3572.37
Q2 Holdings Ord ShsUSD50.78-0.92-1.7850.1053.5050.4852.97
QIAGENUSD48.59+0.27+0.5647.0555.3647.9648.72
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 ORDUSD552.92-1.09-0.20549.01556.70548.22565.93
QuantumScape Ord Shs Class.USD6.88-0.29-4.046.866.886.857.12
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD202.30-0.14-0.07202.30204.35200.94204.42
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.32+0.55+1.6832.8833.7433.0233.96
RALPH LAUREN CL A ORDUSD384.81+7.97+2.12375.79394.92374.80389.15
RANGE RESOURCES ORDUSD39.71+0.57+1.4639.0340.0038.4039.86
Raymond James Ord ShsUSD158.32+0.29+0.18154.83161.78154.82158.33
Rayonier IncUSD22.6600+0.1100+0.4922.400023.410022.265022.7700
RAYTHEON STK B--
Raytheon Technologies Ord .USD204.99+0.26+0.13204.44205.72203.02206.36
Ready Capital Ord ShsUSD1.77+0.02+0.861.711.851.721.79
Realty Income REIT Ord ShsUSD66.14+0.64+0.9866.1566.3065.5066.37
Reddit Ord Shs Class AUSD150.17+4.04+2.76149.00149.99143.39151.25
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD7.99-0.61-7.098.008.027.978.85
Redwood Trust Inc.USD6.16-0.10-1.606.196.486.146.32
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.07+0.35+1.1629.3130.9729.3430.10
Regis Ord Shs--
Reinsurance Group of Ameri.USD223.82+1.00+0.45180.00242.00221.04224.59
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 INCUSD219.50-2.13-0.96217.29221.71218.42222.00
Resideo Technologies Ord S.USD36.72+0.59+1.6335.5137.7735.6236.80
Resmed Ord ShsUSD259.13+2.84+1.11253.57263.98254.28259.20
Restaurants Brands Interna.USD68.82+0.24+0.3562.4269.5068.1168.98
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 .USD25.18+0.11+0.4221.7928.8724.4925.86
Rexford Industrial Realty .USD37.66+0.54+1.4537.4639.0136.7337.67
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD207.78+3.15+1.54207.50211.50201.00226.86
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.37-0.02-1.091.291.381.351.40
RingCentral Ord Shs Class .USD39.49+10.10+34.3739.5039.7434.3640.64
Rio Tinto PlcUSD97.09+0.75+0.7896.0097.4095.6597.62
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.46-0.13-1.1810.4510.5110.4510.61
RLX Technology American De.USD2.39+0.06+2.362.302.402.322.39
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.80-0.95-3.5325.7726.6725.7727.51
Roblox Ord Shs Class AUSD62.00-2.44-3.7961.8062.0060.3363.65
Rocket Companies Ord Shs C.USD17.98-0.37-2.0217.8818.0017.7518.27
Rockwell Automation AktieUSD398.80+3.42+0.86398.22399.52391.02402.12
Rogers Communications Non-.USD38.40+0.18+0.4736.1042.4738.1738.50
Rogers Ord ShsUSD107.25-3.86-3.4787.00107.49107.10112.59
ROLLINS ORD61.35+0.43+0.7161.0361.7260.5461.39
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD335.79+3.79+1.14335.00339.55330.26337.63
Royal Bank of Canada Ord S.USD172.45+1.75+1.03172.18187.79170.26172.52
ROYAL CARIBBEAN CRUISES OR.USD315.06+4.71+1.52313.77315.00307.27317.48
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.USD18.52-0.14-0.7516.3819.5018.4519.02
RXO Ord ShsUSD15.77+0.08+0.5115.2516.3415.2816.21
Ryder System Ord ShsUSD224.08+4.75+2.17225.00230.40219.06225.69
Ryerson Holding Corp.USD28.01+4.11+17.2023.7832.5623.0128.03
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD417.66+0.99+0.24416.30419.99410.73418.62
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD69.90-1.20-1.6963.0078.1669.7370.92
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.14+0.13+2.086.006.196.006.20
Safehold Ord ShsUSD15.93+0.31+1.9815.5716.1815.4015.94
SALESFORCE.COMUSD185.21-0.08-0.04185.30185.70183.73191.73
Sally Beauty Aktie USD15.89+0.13+0.8215.3216.4015.4516.07
Samsara Ord Shs Class AUSD26.80-0.01-0.0226.7026.7926.2027.83
SandRidge Energy IncUSD17.60+0.04+0.2316.1519.3917.3317.87
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.76-0.62-1.3146.4847.0746.5147.07
SAP ADR Representing 1 Ord.USD202.58+2.32+1.16202.10205.75200.37205.33
Saratoga Investment Ord Sh.USD23.30+0.16+0.6923.2025.0022.7523.33
SASOL ADR REP 1 ORDUSD8.73-0.13-1.417.969.138.618.88
Savers Value Village Ord S.USD10.4400+0.2000+1.9510.400011.48009.730011.0955
SCHLUMBERGER ORDUSD50.85-0.69-1.3450.1551.0050.4851.69
Schneider National Inc.USD29.32+0.30+1.0328.4530.1728.6529.94
Schweitzer Mauduit Interna.USD11.44-1.85-13.9210.4413.0211.3612.91
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD89.91-1.11-1.2289.5790.2887.5990.98
Scorpio Tankers Inc.USD71.68-0.76-1.0571.3572.5071.1073.30
Scotts Miracle Gro Ord ShsUSD69.99+0.84+1.2168.6570.5568.8370.46
Sea LtdUSD114.93+0.33+0.29114.75116.00112.78116.53
Seabridge Gold IncUSD35.50+0.77+2.2234.6536.0034.3035.91
Seadrill 2021 Ltd Register.USD44.19-0.53-1.1744.1844.5043.6244.89
Sealed Air Ord Shs41.95+0.03+0.0641.9442.0541.9042.00
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD50.56-0.11-0.2250.6950.7749.6850.90
See SES:xnys (SES AI Corpo.USD1.66-0.11-6.211.651.711.651.77
Select Energy Services Ord.USD12.72-1.50-10.5511.5713.0512.5113.19
SelectQuote Ord ShsUSD0.89+0.06+7.530.891.000.840.94
Sempra Energy Ord ShsUSD93.56+0.59+0.6391.7894.9792.4993.61
SEMrush Holdings Ord Shs C.USD11.82-0.01-0.0411.7911.8311.7911.84
Senseonics Holdings Ord Sh.USD8.16-0.05-0.617.288.308.008.27
SENTINELONE CL A ORDUSD12.99-0.58-4.2412.8913.0712.8014.00
SEQUANS COMMUNICATIONS S A.USD2.91-0.01-0.342.553.182.903.03
Seritage Growth PropertiesUSD3.05-0.06-1.772.923.803.013.12
SERVICE COPR. INTL (SCI)USD79.21-1.50-1.8578.7479.6879.0080.98
SERVICENOW ORDUSD104.29-3.08-2.87104.41104.75103.82107.80
SFL ORDUSD10.74+0.26+2.439.5511.7210.4210.75
SHAKE SHACK CL A ORDUSD93.55+0.37+0.4090.8396.1490.9494.43
SharkNinja Ord ShsUSD130.8+3.5+2.72124.4131.4126.8131.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.79+0.15+0.1978.0080.3279.0679.95
Sherwin-Williams AktieUSD360.63+3.02+0.84359.60360.62357.13364.44
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD58.50+0.01+0.0258.0060.0057.2860.30
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.70+2.11+3.0364.87105.8669.6571.72
Shopify Subordinate Voting.USD126.20+2.40+1.94126.50127.60120.74131.01
Sibanye Stillwater LimitedUSD15.93+0.66+4.2915.3015.9914.8615.95
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD97.95+2.88+3.0397.3998.4894.1099.78
Silgan Holdings Inc.USD48.46+0.49+1.0248.0948.7647.6848.45
SILVERCORP METAL ORDUSD11.71+0.62+5.5911.3511.8010.8811.72
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD13.28-0.05-0.389.9916.3613.1713.72
SIMON PROPERTY GROUPUSD201.68+1.96+0.98201.25202.17199.00202.80
SiriusPoint Ord ShsUSD21.46-0.56-2.5219.8323.6621.1022.18
SiteOne Landscape Supply I.USD151.48+1.06+0.70150.64152.21150.01155.41
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.USD18.24+0.66+3.7518.0918.3316.8818.27
Sixth St SpecialtyUSD18.18-0.50-2.6818.2018.3018.0718.74
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.37-0.04-1.033.003.403.343.47
Skyline Champion Ord ShsUSD97.39+2.75+2.9196.8697.8494.0097.88
SL GREEN RLTY REIT ORDUSD38.04-1.27-3.2337.5138.3737.7539.64
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD23.66+0.18+0.7723.3024.2523.0523.83
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD48.75-1.04-2.0845.0145.1348.5050.14
SNAP ON ORD SHS USD385.95+2.08+0.54385.40390.62381.56387.08
SnapchatUSD5.14+0.14+2.805.125.134.905.20
Snowflake Ord Shs Class AUSD172.50-6.70-3.74172.25173.36172.29184.60
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.33+0.04+0.399.3311.0010.3310.37
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD71.85-0.25-0.3571.0073.2071.3772.76
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD72.93-0.68-0.9272.0079.7672.1773.59
Sonoco Products Ord ShsUSD56.48+0.41+0.7350.5356.4055.5156.95
Sonoma Pharmaceuticals Inc.USD2.91+0.07+2.462.523.382.842.98
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.92-0.33-1.4821.6021.9921.5221.94
SOS Ltd - ADRUSD1.25-0.02-1.571.221.571.211.36
SOUTHERN COPPER ORDUSD201.04+6.97+3.59201.10201.75191.53201.20
SOUTHERN ORDUSD94.30-0.75-0.7992.5095.3893.7196.70
SOUTHWEST AIRLINESUSD52.09+0.01+0.0252.0052.0751.3052.41
Southwest Gas Holdings Ord.USD87.61+0.37+0.4280.0095.0085.9987.84
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.22-0.17-1.819.159.809.119.59
Spire Ord ShsUSD90.55+1.13+1.2690.1191.0089.0991.15
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.41-0.06-13.150.380.480.410.47
Spotify Technology Ord ShsUSD490.78+5.49+1.13490.70492.00481.67497.52
Sprinklr Ord Shs Class AUSD5.60-0.01-0.185.395.795.565.83
Sprott Physical Platinum &.USD17.46+0.45+2.6517.2017.4617.2517.58
Sprott Physical Silver Tru.USD27.92+2.10+8.1327.1628.0926.2127.94
Spruce Power Holding Ord S.USD4.20-0.03-0.593.914.614.054.33
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD71.54+0.61+0.8660.8292.2670.4471.69
STAG Industrial REIT Ord S.USD39.54+1.00+2.5839.1639.7638.4239.55
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.35+0.08+1.764.224.764.224.38
Standard Motor Products Or.USD44.62+0.44+1.0035.7744.6543.5344.83
STANLEY BLACK AND DECKER O.USD91.99+2.38+2.6591.4491.9688.1192.98
Star Group LPUSD13.03+0.17+1.3212.4014.1812.8513.05
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.USD18.07+0.06+0.3117.8518.2617.9518.13
STATE STREET STOCKUSD127.94+0.07+0.05125.99129.82125.61128.75
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.74+0.23+3.007.697.767.607.85
Stellus Capital Investment.USD10.53-0.30-2.7710.0011.6110.3810.77
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.24-0.23-2.0111.1011.2911.0211.85
Stepan Ord ShsUSD67.23+0.94+1.4166.9197.6965.6967.69
STERIS Ord Shs250.76-0.42-0.17249.90251.47249.06255.58
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD33.63+0.43+1.2833.2833.8533.1833.88
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD82.59-0.35-0.4282.5082.5881.9083.76
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD380.18+7.52+2.02375.88384.84370.15381.39
STURM RUGER ORDUSD38.47+0.10+0.2638.1542.8737.7838.92
Summit Hotel Properties In.USD4.34-0.06-1.254.174.484.264.38
Sun Life Financial Ord ShsUSD66.34+1.02+1.5664.5866.9065.3166.42
SUNCOR ENERGY ORDUSD55.74-1.06-1.8755.0056.8755.4956.96
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD62.54+0.48+0.7760.4068.3861.4662.77
Super Group Ord ShsUSD9.91+0.37+3.839.309.929.529.94
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 AUSD5.78-0.26-4.305.226.415.726.06
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD48.68+1.20+2.5345.5650.0046.7948.74
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD90.13+0.46+0.5189.7790.3689.3790.29
T1 Energy Ord ShsUSD6.2150-0.0950-1.516.21006.30006.02016.5800
TAIWAN SEMICONDUCTOR MNFTG.USD370.67+10.28+2.85370.45370.90359.10372.20
Takeda Pharmaceutical Co L.USD18.66-0.01-0.0317.0119.0018.5218.70
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD10.96+0.05+0.4110.9111.0710.8011.09
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD13.52-0.18-1.2813.5013.8313.3213.85
TANGER FACTORY REITUSD35.57+0.61+1.7435.0836.0234.7135.59
Tapestry Inc.USD157.09+4.79+3.14156.32157.91151.01157.91
Targa Resources Ord ShsUSD231.31+7.15+3.19200.74258.34225.17231.40
TARGET ORDUSD116.68+1.02+0.88114.75116.68114.45118.98
Taseko Mines Ord ShsUSD7.97+0.30+3.917.147.967.538.01
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD62.39-0.12-0.1959.8868.3861.9362.81
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD234.67+2.98+1.29229.45235.20228.80235.53
Team Inc.USD14.29+0.29+2.0712.8116.2814.0114.55
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD63.49+1.73+2.8063.5565.0061.2663.51
TECK RESOURCES CL B ORDUSD59.42+0.13+0.2256.9059.4058.0659.74
Tecnoglass Ord ShsUSD51.00-0.63-1.2240.5159.3251.0752.24
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.91-0.98-1.3370.5072.9071.6774.01
Tekla Healthcare Investors.USD19.78-0.05-0.2517.9821.4719.5520.00
Teladoc Health Inc.USD4.75-0.14-2.774.754.774.704.92
TELECOM ARGENTINA SAUSD11.43+0.08+0.708.5613.8011.1511.46
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD668.79+2.44+0.37660.00679.78663.14675.19
TELEFLEX ORDUSD115.49+3.69+3.30109.50128.41110.64117.00
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD21.00+0.17+0.8220.8821.1920.6121.02
Telephone and Data Systems.USD45.29-0.25-0.5543.1147.4043.6647.51
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.59+0.07+0.4813.4614.0013.4713.61
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD15.22-0.02-0.1015.1015.3314.9115.41
Tenet Healthcare Corp.USD229.9900+1.9100+0.84224.6700234.5800226.0600230.1500
Tenneco Ord Shs Class AUSD31.14+0.79+2.5927.9431.5030.0631.15
Teradata Corporation Aktie.USD30.90-1.22-3.8031.0632.2030.6832.90
Terex Ord ShsUSD68.20-0.77-1.1165.5171.7567.6370.00
TERNIUM ADR REPRESENTING T.USD43.51+0.01+0.0237.3147.7643.1344.00
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.11-0.13-1.1610.1711.6010.9211.24
Teucrium Soybean Fund23.48-0.07-0.3021.0225.6823.1923.65
TEVAUSD34.21-0.12-0.3533.9034.2233.1435.18
Texas Pacific Land USD499.91+13.35+2.74477.00505.00480.00518.79
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD100.76+1.73+1.75100.00101.9098.36100.82
TFI International IncUSD119.2900+0.7800+0.66118.6400120.0500116.7650120.9000
The Bank of New York Mello.USD118.19+0.03+0.03118.00119.00117.14119.21
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD53.92+0.37+0.6945.5655.8252.8154.82
The Magnum Ice Cream Compa.USD16.66+0.24+1.4615.0016.9616.4316.76
The Travelers Companies In.USD304.92+5.02+1.67299.74309.81298.83304.94
The Walt Disney Co.USD105.60-0.40-0.38105.51105.65104.65106.20
Thermo Fisher Scientific O.USD511.15-3.97-0.77510.94514.00506.51514.88
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD113.60+0.36+0.32113.03114.30112.02115.28
TIC Solutions Ord ShsUSD9.80+0.15+1.559.289.869.499.99
Tidewater Ord ShsUSD73.38-0.47-0.6471.1375.5872.1374.21
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.38+0.01+0.721.291.551.351.41
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD108.22+1.11+1.04103.00173.34105.70108.98
TITAN INTERNATIONAL ORDUSD10.81+0.04+0.379.4812.2010.5210.87
TIVIC HEALTH SYSTEMS ORDUSD0.76-0.06-6.770.690.900.750.84
TJX ORDUSD158.25+1.74+1.11157.60159.70155.66158.50
TKO Group Holdings Ord Shs.USD211.06+2.38+1.14210.16215.08208.08212.94
Toast IncUSD27.07-0.58-2.0826.5028.6026.9828.04
TOL BROTHERSUSD162.05+1.85+1.15160.00162.00159.93163.50
Toro Ord ShsUSD101.74+1.29+1.28101.32102.2399.86101.79
TORONTO DOMINION ORDUSD97.00+1.19+1.2496.4696.9795.8397.02
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.60+0.10+0.4816.2227.0221.6021.65
TotalEnergies ADRUSD77.87+0.04+0.0576.5078.5977.0077.90
TOYOTA MOTOR ADRUSD239.58-2.07-0.86237.20239.70234.13239.61
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.78+0.01+0.0520.7820.8220.4821.40
Trane Technologies Ord ShsUSD466.75+3.06+0.66463.29472.66461.83470.19
TransDigm Group Ord ShsUSD1 339.38+9.25+0.701 320.991 358.961 323.371 350.03
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD6.52+0.16+2.446.356.526.116.53
Travel Leisure Ord ShsUSD76.17+0.75+0.9973.9278.2274.0976.36
Trex Ord ShsUSD41.74+0.22+0.5340.7142.2041.1242.97
TRI Pointe Group Inc.USD46.30-0.01-0.0246.2446.7046.2846.38
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.8850+0.2250+6.153.53004.20003.55003.9100
TRINET GROUP ORDUSD38.49-4.19-9.8238.5246.2338.4442.45
Trinseo Ord ShsUSD0.33+0.01+2.390.270.340.310.34
TRIPLE FLAG PRECIOUS METAL.USD37.68+0.97+2.6436.7537.9236.0037.71
TriplePoint Venture Growth.USD5.57-0.07-1.245.475.615.485.62
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 LtdUSD6.85-0.11-1.516.557.266.507.07
Truist Financial Ord ShsUSD52.33+0.55+1.0650.7352.4351.2552.41
TRX Gold Ord ShsUSD1.80+0.04+2.271.701.821.691.83
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 ShsUSD86.95+2.05+2.4185.0095.5284.9087.43
Twenty One Capital Ord Shs.USD6.180-0.090-1.446.1506.9406.1506.440
TWILIO INCUSD113.14+2.18+1.96103.34120.00109.01114.90
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD317.00-2.55-0.80310.65325.36314.87327.00
Tyson Foods Ord Shs Class .USD63.90-0.43-0.6763.9064.4663.6864.50
Uber Technologies Ord Shs .USD73.87+0.93+1.2873.5374.0072.5674.59
Ubiquiti Ord ShsUSD750.16+31.42+4.37695.00760.00716.00754.87
UBSGROUPUSD42.58+0.25+0.5841.7042.9842.1942.88
UDR Aktie37.16-0.57-1.5136.6538.2037.0437.86
UGI ORDUSD38.29-0.12-0.3038.2538.6938.0438.64
UiPath Inc.USD10.80-0.41-3.6610.8110.8910.7511.60
UL Solutions Ord Shs Class.USD80.15-2.50-3.0278.6281.7379.1183.62
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD8.15+0.44+5.648.078.137.708.15
Unifirst Ord ShsUSD238.00+2.39+1.01237.31238.56233.51239.54
Unilever ADR Reptg 1 Ord S.USD73.22+1.21+1.6872.9073.5872.3273.28
UNION PACIFIC (UNP)USD266.11+3.14+1.19265.63266.55261.53267.17
Unisys Ord ShsUSD2.25+0.04+1.582.122.552.162.27
UNITED MICROELECTRONUSD10.40+0.27+2.6210.3210.5010.1310.47
United Natural Foods Inc.USD38.77+0.09+0.2337.7739.6437.7538.97
United Parcel ServiceUSD116.74+1.20+1.04115.69117.39114.29117.14
United Rentals Ord ShsUSD909.21+20.23+2.28907.60910.90880.34909.92
United States AntimonyUSD7.4000-0.3000-3.907.22007.45007.19507.8800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD290.14+0.21+0.07288.40289.50285.55290.80
Unity Software Ord ShsUSD18.27-0.22-1.1918.1818.2317.7818.68
Universal Corp.USD53.78+0.36+0.6651.4255.6552.8153.97
Universal Health Realty In.USD43.18+0.31+0.7242.7743.5342.4443.38
Universal Health Services .USD230.67+0.67+0.29226.60234.73228.02231.75
Universal Security Instrum.4.74+0.46+10.753.915.064.144.80
Unum Ord ShsUSD73.66+0.19+0.2672.2874.9272.6474.50
Unusual Machines IncUSD13.4500-1.0100-6.9812.370013.900013.120015.1800
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.62+0.01+0.311.451.631.571.68
URANIUM ENERGY ORDUSD16.22+0.11+0.6515.5017.0015.5416.68
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.68+0.79+1.3658.0258.9957.2758.68
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.84-0.06-0.2224.2529.5426.4527.21
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.62-0.19-3.854.605.044.604.80
V2X Inc.USD68.4800-2.3900-3.3757.160069.180068.082071.7925
VAALCO ENERGY ORDUSD5.16+0.02+0.394.685.385.055.22
Valaris Ord ShsUSD95.75+3.26+3.5288.0096.0089.1295.89
VALE ADR REPTG ONE ORDUSD16.71+0.61+3.7916.7216.8816.1616.71
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD200.75+1.51+0.76199.60201.00198.00201.79
Valhi Ord ShsUSD14.69-0.23-1.5411.8917.1914.2314.86
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 ORDUSD180.51-2.06-1.13180.00183.00180.13186.48
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD85.93+0.45+0.5383.6687.5885.1086.33
Venture Global IncUSD9.68-0.21-2.129.509.719.609.96
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD93.00-0.98-1.0490.3993.5492.3394.61
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.28+0.64+1.3249.1349.1648.5349.34
Vermilion Energy Ord ShsUSD10.59+0.05+0.4310.1810.6810.3810.62
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.41-0.20-4.244.344.904.404.66
Vertiv Holdings CoUSD243.88+0.82+0.34242.98243.90238.19246.80
VF Ord ShsUSD21.23+0.42+2.0220.5421.9720.6221.92
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.27+0.43+23.372.342.411.822.30
Vici Pptys Ord ShsUSD30.10+0.23+0.7529.9730.1029.7930.16
Victoria s Secret Ord ShsUSD64.38+3.05+4.9664.3564.9560.8864.77
Vipshop Holdings LtdUSD17.71+0.23+1.3217.2919.0017.2517.89
Virgin Galactic Holdings I.USD2.47-0.08-3.142.452.692.462.59
Virtus AllianzGI Artificia.USD23.03+0.17+0.7420.9425.0822.7423.12
Virtus AllianzGI Diversifi.27.00+0.13+0.4824.5929.4526.8327.30
Virtus AllianzGI Equity & .25.51+0.10+0.3925.2527.8325.3825.62
Visa Inc.USD321.22+2.29+0.72319.95322.50317.82322.35
Vishay Intertechnology Ord.USD19.67-0.05-0.2319.1920.2519.3920.02
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD171.34-1.17-0.68171.30171.60169.00173.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD22.7200+0.1600+0.7119.900025.070022.450022.9000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9050-0.0250-0.643.76004.01003.86504.0700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.20-0.01-3.270.180.220.180.21
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD29.06-0.32-1.0928.7129.1728.7229.63
Voyager Technologies Ord S.USD27.4250-1.1650-4.0727.300029.360027.150029.1048
Vulcan Materials AktieUSD305.31+2.46+0.81299.78310.04298.66306.95
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.36+0.56+0.7872.0072.7871.5772.71
W&T Offshore Inc.USD2.68+0.06+2.102.522.712.502.70
Wal-Mart Stores Inc.USD122.99-1.88-1.51122.80122.92121.05123.48
Walker & Dunlop Ord ShsUSD63.21-1.61-2.4849.6975.9163.2065.00
Wallbox Ord Shs Class AUSD3.35+0.20+6.353.313.503.073.39
Washington Prime Group Ord.USD--
Waste Connection USD163.61-2.45-1.48151.00168.00162.47166.00
Waste Management Ord ShsUSD230.28-3.14-1.35230.50231.50229.72234.05
Water Corp Ord ShsUSD333.67+5.01+1.52324.90335.00322.86334.69
Wayfair Ord Shs Class AUSD81.45+1.88+2.3680.8381.4378.5087.31
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.34+0.12+0.1185.00116.57113.00115.12
Wells Fargo & Co.USD88.69+1.12+1.2888.2388.9786.1488.71
WELLTOWER ORDUSD208.24+0.23+0.11205.86208.59206.68209.72
WESCO International Inc.USD297.03-3.03-1.01296.00296.98293.00304.51
West Fraser Timber Ord ShsUSD67.34-4.39-6.1266.8083.9066.9971.57
West Pharmaceutical Servic.USD241.17-2.66-1.09240.69241.62239.27245.36
Western Alliance Ord ShsUSD93.39+2.64+2.9184.6093.6189.4693.42
Western Copper and Gold Co.USD3.18-0.04-1.242.893.503.153.27
WESTERN UNION ORDUSD9.26-0.19-1.969.239.308.859.55
WESTINGHOUSE AI (WAB)USD264.83+2.95+1.13264.80266.68260.15265.88
Westlake Chemical Partners.USD21.23+0.29+1.3818.4723.3320.9721.49
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.61-0.35-2.0412.8818.4416.4116.83
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD157.43+2.71+1.75157.06158.00153.90157.66
WeyerhaeuSer REITUSD25.28-0.27-1.0625.0825.9625.0625.66
Wheaton Precious Metals Ak.USD150.46+5.12+3.52150.25150.98143.82150.61
Wheels Up Experience Ord S.USD0.61--0.580.560.630.610.64
WHIRLPOOL ORDUSD84.40-1.15-1.3484.2584.4580.1587.31
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.98+0.81+1.1272.1473.8472.0072.98
Williams Sonoma Ord ShsUSD214.99+4.17+1.98207.93222.04210.16222.00
Winnebago Industries Ord S.USD46.82+0.85+1.8546.4547.2045.6447.56
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD18.75-0.31-1.6318.5118.8018.3419.49
Wolverine World Wide Ord S.USD18.15+0.23+1.2817.4819.0017.5518.82
Woodside PetroleumUSD19.46+0.40+2.0718.7519.7519.1219.49
Woori Financial Group Inc.USD84.49+4.12+5.1275.22109.6282.0084.71
Workiva Inc.USD61.43+2.17+3.6660.8561.6960.0067.89
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.13+0.55+0.9722.9291.6656.1757.50
Worthington Steel Ord ShsUSD44.08+0.52+1.1838.5170.3042.7044.21
WPP ADR Representing 5 Ord.USD18.83+0.04+0.2118.6418.8418.6019.16
WR Berkley Ord Shs71.07+0.73+1.0470.8671.7270.3671.14
WW Grainger Ord ShsUSD1 126.06-1.67-0.151 125.701 128.771 099.211 143.24
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.83-0.06-1.543.503.843.813.88
XCEL ENERGY ORDUSD81.55+0.73+0.9080.6982.2980.4381.68
Xerox Holdings Ord ShsUSD1.86-0.01-0.541.811.881.811.94
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.USD17.62-0.13-0.7317.5717.6217.2217.63
XPO Logistics Ord ShsUSD209.96+6.62+3.25206.87209.86202.13212.71
Xylem IncUSD128.71-0.50-0.39126.96130.59128.26131.35
Yalla Group Ltd. - ADRUSD7.33+0.12+1.666.697.377.167.40
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.68+0.62+1.3245.1249.8546.2949.83
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD38.53+0.03+0.0838.3838.7037.9238.81
Yum China Holdings Inc.USD53.63-0.98-1.7953.3054.9053.3354.69
Yum! Brands Inc.USD163.33+0.60+0.37161.81164.75161.91163.53
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD21.46-1.00-4.4521.4821.6321.1822.71
Zeta Global Holdings CorpUSD16.3150+0.6350+4.0516.200016.350015.390016.5300
ZIM Integrated Shipping Se.USD29.28+0.10+0.3329.0229.2328.5629.34
ZIMMER HOLDINGS INCUSD98.72-0.53-0.5397.43100.0097.5399.70
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.36+0.25+11.612.092.592.082.36
Zoetis Ord Shs Class AUSD128.79+1.51+1.18128.78129.57125.60128.80
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.30-0.16-0.6122.5725.5225.0025.42
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

VIDEÓ
2026. február 20.
Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra
A MOL negyedik negyedéves eredménye felülmúlta a konszenzust, elsősorban a nagyon nyereséges kőolaj finomítási tevékenységnek köszönhetően

A MOL negyedik negyedéves eredménye felülmúlta a konszenzust, elsősorban a nagyon nyereséges kőolaj finomítási tevékenységnek köszönhetően

PIACI HÍREK

Az Erste szektorelemzője február 20-án tette közzé a MOL negyedik...

2026. február 20.
Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

ELEMZÉS

Az Amazon a világ legnagyobb online kiskereskedelmi vállalata, és egyben...

2026. február 19.
Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.
Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF380.65+0.86HUF
USDHUF323.08+0.30HUF
OTP39 650-0.10HUF
MOL3 528-1.18HUF
RICHTER11 600-1.86HUF
MTELEKOM1 974-0.90HUF
ERSTE BANK AG106.60-0.28EUR
BUX125 733.91-0.74
DAX25 260.69+0.87EUR

TermékUtolsó árVált.%Deviza 
BUX125 733.91-0.74
DAX25 260.69+0.87EUR
ATX5 807.44+0.33

TermékUtolsó árVált.%Deviza 
OTP39 650-0.10HUF
MOL3 528-1.18HUF
RICHTER11 600-1.86HUF
MTELEKOM1 974-0.90HUF
VIENNA INSURANCE GRP.24 900.0000+2.89HUF
4IG3 560-3.00HUF

TermékUtolsó árVált.%Deviza 
EURHUF380.65+0.86HUF
CHFHUF416.16+0.17HUF
USDHUF323.08+0.30HUF
EURUSD1.1782+0.07USD
EURCHF0.9142+0.19CHF
EURGBP0.8743+0.01GBP

TermékUtolsó árVált.%Deviza 
EBBUXTS531358+36.03HUF
EBSPTL125642+27.38HUF
EBNDQTL243 587+27.33HUF
EBCBKTL6155-38.06HUF
EBLHATL1640-24.37HUF
EBDAXTS1223 010-23.86HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.627.44+0.27EUR
ISHARES CORE MSCI WORLD UC.113.76+0.36EUR
Vanguard FTSE All-World UC.149.88+0.48EUR
BTCetc Bitcoin Exchange Tr.51.09+1.56EUR
iShares NASDAQ 100 UCITS E.1 216.40+0.51EUR

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

Gyorsuló infláció és enyhén növekvő jövedelmek

Az Egyesült Államokban a decemberi PCE infláció hó/hó alapon 0,4%, az előző év azonos időszakához képest pedig 2,9% lett....

2026. február 20.

Minden várakozást alulmúló GDP adat

Az előzetes adatok szerint a tavalyi év negyedik negyedévében az...

2026. február 20.

Mit számít, hogy mit gondolok?

Egyre növekszik a feszültség. S itt nem az ukrán-magyar-horvát...

2026. február 20.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Mit számít, hogy mit gondolok?

Egyre növekszik a feszültség. S itt nem az ukrán-magyar-horvát háromszögre, hanem az amerikai-iráni konfliktusra gondolok.

Trump egyelőre korlátozott...

2026. február 20.
ALTEO: Itt a fordulat?

ALTEO: Itt a fordulat?

VÁLLALATELEMZÉS

A csoport éves árbevétele 19%-kal, 125,4 milliárd forintra nőtt,...

2026. február 17.
Heti aktivitás index és a német GDP alakulása

Heti aktivitás index és a német GDP alakulása

SZTORI

A hazai konjunktúra szempontjából meghatározó a...

2026. február 16.

Chart

S&P 500: Maradt a sávban

CHART

Az MACD továbbra is lefelé mutat, ennek ellenére a hétfői zárva tartás után emelkedéssel...

2026. február 20.

Nasdaq: Emelkedés elnapolva

CHART

A múlt pénteki esés után oldalazással töltötte az elmúlt néhány napot a Nasdaq....

2026. február 20.

DAX: Kitört

CHART

A 20 és a 30 napos mozgóátlag szorításából kitörve feljebb tudott mozdulni a DAX. Az MACD...

2026. február 20.

EURHUF: Beárazták

CHART

A vártnak megfelelően a 377,1 és 380-as szint között maradt az euró-forint keresztárfolyam a nyitó...

2026. február 18.

USDHUF: Jelzett

CHART

A 316-os támaszról való felpattanást követően csak a 320 körüli árfolyamig volt ereje a...

2026. február 18.

EURUSD: Enyhe dollár erő

CHART

Némileg erősödni tudott a dollár az euróval szemben. Egyelőre csak a 20 napos mozgóátlag alá...

2026. február 18.

Elemzés

MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a MOL negyedik...

2026. február 18.
Eltúlzott félelem miatt zuhant be az Oracle árfolyama

Eltúlzott félelem miatt zuhant be az Oracle árfolyama

ELEMZÉS

Az eredetileg adatbázis-kezelő szoftvereket fejlesztő Oracle az elmúlt...

2026. február 13.
Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

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

2026. január 27.

Videó

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal átbeszéltük, hogyan teljesítenek napjaink...

2026. február 13.
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.

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.

Sztori

Közel 8 nem éve látott mélységben az éves index

Közel 8 nem éve látott mélységben az éves index

SZTORI

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

2026. február 12.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

Csütörtökön érkeznek a januári inflációs...

2026. február 9.
Decemberi lendület

Decemberi lendület

SZTORI

A tavaly decemberi ipari termelési adatok érkeztek ma reggel. A KSH...

2026. február 6.

Podcast

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

PODCAST

A vállalatirányítástól kezdve a forgalomszervezésig minden a szoftverek körül forog az elmúlt...

2026. február 11.
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.
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.

Agrár sarok

„Túltoltuk Béláim”

„Túltoltuk Béláim”

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. február 9.
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.
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.

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