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 ORDUSD3.01+0.12+4.153.003.282.893.07
3M Co.USD157.92+1.07+0.68157.00160.80155.14159.61
A K A BRANDS HOLDING ORDUSD9.16+0.17+1.893.6010.198.809.19
A.O. Smith AktieUSD58.67+1.45+2.5357.4964.2057.1659.00
A10 Networks Inc.USD32.67+0.95+2.9832.7032.9531.1032.75
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD89.66+0.49+0.5589.5089.7788.7690.37
ABBVIE ORDUSD224.76-0.19-0.08223.87226.00224.04227.55
ABERCROMBIE AND FITCH CL A.USD90.62+5.29+6.2090.4091.0085.5090.83
Abundia Global Impact Grou.USD1.125-0.045-3.851.0201.2201.1001.185
ACCENTURE CL A ORDUSD167.53-2.97-1.74168.50169.00163.58170.84
ACTINIUM PHARMACEUTICALS I.USD1.05-0.01-0.480.941.121.031.07
ADC Therapeutics Ord ShsUSD1.07-0.03-2.731.071.171.061.14
ADECOAGRO ORDUSD11.71+0.43+3.7711.3812.5011.4011.87
Adient PlcUSD22.4400+0.7200+3.3121.640025.180021.150022.5400
ADT Ord ShsUSD6.73+0.09+1.286.636.796.626.77
Advance Auto Parts AktieUSD60.63+1.27+2.1458.9166.7558.2261.32
ADVANSIX ORDUSD21.42-0.01-0.0519.3223.8721.3821.99
Aegon ADRUSD8.54+0.22+2.587.699.338.368.56
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.67+0.04+0.2414.6514.7014.6514.69
Aeva Technologies Ord ShsUSD23.51+0.82+3.6123.5224.2021.6524.17
AEVEX Ord Shs Class AUSD21.48+1.13+5.5520.7421.8019.7221.61
AFLAC ORDUSD116.39-0.72-0.61112.12119.00116.27118.21
AG Mortgage Investment Tru.USD7.76+0.02+0.196.828.487.667.80
AGCO ORDUSD111.10+2.39+2.19110.74111.85108.01112.39
AgEagle Aerial Systems Inc.USD0.95+0.06+6.250.900.950.900.95
AGILENT TECHNOLOGIES ORDUSD129.57-2.05-1.56125.73129.93127.47131.69
agilon health Ord ShsUSD116.12+14.42+14.1896.03115.70101.98116.99
Agnico Eagle Mines LimitedUSD157.76+5.28+3.46157.30158.80150.70158.60
Agree Realty REIT Ord ShsUSD74.80-0.73-0.9772.5278.1574.7776.33
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD278.06+1.55+0.56256.43284.83277.77281.76
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD154.45+3.59+2.38154.15155.41151.00155.99
Alamos Gold Ord Shs Class .USD34.48+1.51+4.5833.5035.3132.8634.86
ALASKA AIR GROUP ORDUSD46.68+5.00+12.0045.9246.4441.4446.70
Albany International Ord S.USD70.90+3.27+4.8470.48112.6867.4471.02
ALBEMARLE ORDUSD158.97+11.75+7.98158.90159.74151.32159.74
Albertsons Companies IncUSD15.40+0.12+0.7515.4016.8715.0115.59
Alcoa Ord ShsUSD69.00+3.45+5.2668.0069.5065.7869.24
ALCON AGUSD66.52+0.41+0.6260.5179.9865.6066.88
Alexandria Real Estate Equ.USD52.78+0.47+0.9051.4753.5451.4753.24
Algonquin Power Utilities .USD5.89-0.03-0.425.366.415.865.94
Alibaba Group Holding Ltd.USD112.66-1.67-1.46113.37113.56109.66112.82
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD199.55+16.18+8.82195.60200.00185.89199.57
Allegion Ord ShsUSD133.79+4.44+3.43131.56136.12130.12134.30
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.18+0.12+0.4821.2931.0724.3825.36
Allison Transmission Holdi.USD115.60+1.78+1.5691.32123.80113.80116.87
Allstate Corp.USD219.61-3.73-1.67207.57225.15219.37224.44
ALLY FINANCIAL ORDUSD43.50+1.62+3.8743.2343.9541.6043.66
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD189.30-5.00-2.57189.00211.67186.72196.96
ALPHA PRO TECH ORDUSD5.27-0.03-0.574.635.915.075.34
Alpine Income Property Tru.USD19.75-0.16-0.8017.7021.8919.6720.14
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.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD21.50+1.82+9.2520.6523.8819.6021.65
Altria Group Inc.USD71.40-1.73-2.3771.5071.9971.3673.75
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.21+0.47+17.153.163.512.743.21
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.23+0.12+3.703.213.283.143.24
Ambow Education American D.USD2.66+0.01+0.192.202.932.512.71
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.29+0.21+9.862.202.272.052.32
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD39.91+1.74+4.5639.1740.0038.3039.98
Amentum Holdings Ord ShsUSD22.06+0.06+0.2722.0025.0021.7422.22
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.26-0.51-0.47106.16112.40108.04110.25
AmerescoUSD27.90+2.11+8.1623.7830.9325.9227.96
AMERICA MOVIL ADR REP 20 S.USD27.67+2.24+8.8127.0028.5025.5427.69
American Assets Trust REIT.USD24.45-0.05-0.2017.1129.5624.3424.85
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.29+0.76+4.3118.0019.8317.5618.31
AMERICAN ELECTRIC POWER OR.USD128.48-0.05-0.04128.60131.94128.29130.01
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD318.47+5.13+1.64318.50324.63309.64319.53
AMERICAN FINANCIAL GROUP O.USD132.55+0.13+0.10125.00144.00132.40134.36
American Homes 4 Rent REIT.USD32.99-0.23-0.6932.7533.4132.9533.50
American International Gro.USD75.31+0.37+0.4975.3275.9474.9675.95
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD76.87-1.65-2.1073.91103.1676.4879.30
AMERICAN TOWER CORP.USD189.31-3.19-1.66189.00192.00188.05192.94
AMERICAN WATER WORKS ORDUSD124.41-2.05-1.62123.87127.34124.07127.20
American Well Corp.USD9.15+0.73+8.678.249.318.339.23
AMERICAS GOLD AND SILVER O.USD4.98+0.41+8.864.955.514.565.00
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD450.19-0.43-0.10446.88457.52446.56452.25
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD152.47+3.25+2.18152.30152.50147.70153.29
Amprius Technologies Ord S.USD17.08+0.65+3.9617.1117.5716.2117.13
AMTD Digital 5 American De.USD1.72+0.03+1.781.691.751.681.73
ANGLOGOLD ORDUSD83.24+4.77+6.0783.2184.0077.1383.58
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.28+1.02+1.2681.3484.5481.6882.89
Annaly Capital Management .USD22.01+0.60+2.7821.6022.0821.7022.15
Annovis Bio Ord ShsUSD1.83+0.11+6.401.691.841.701.85
Antero Midstream Ord ShsUSD21.36-0.14-0.6320.9522.5021.3421.93
Antero Resources Aktie USD34.21-1.44-4.0331.9635.1834.1535.86
Aon Ord Shs Class AUSD335.10-1.23-0.37321.61347.55334.39340.10
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.87-0.02-0.692.863.192.862.92
APOLLO COMMERCIAL REAL EST.USD10.78-0.12-1.069.8511.7210.7710.99
Apollo Global Management O.USD133.93+2.79+2.12132.36135.50129.11134.31
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.16+0.30+1.8615.3016.2515.8916.25
Applied Industrial Technol.USD319.1+5.0+1.60310.0327.5314.9321.6
Aptiv Ord ShsUSD67.96+2.76+4.2359.2672.0064.6468.30
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.17-0.04-0.675.175.355.105.26
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD69.10+5.29+8.2960.3671.0665.5669.20
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.30+0.25+4.955.345.364.935.32
Archer Daniels Midland Akt.USD78.92-2.36-2.9078.5080.4578.8681.64
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.31+1.19+5.389.4426.2621.9823.88
Ares Commercial Real Estat.USD4.96-0.01-0.204.385.484.955.03
ARGAN ORDUSD623.65+34.75+5.90621.80625.10600.45627.14
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.USD15.09+0.87+6.1214.5015.9514.0615.20
ARISTA NETWORKS INC. USD156.32+4.56+3.00157.00159.00150.28157.07
Arlo Technologies Ord ShsUSD12.72+0.40+3.2111.6713.3912.1512.77
ARMOUR Residential REIT Or.USD17.12+0.29+1.7217.1217.3016.8917.16
ARROW ELECTRONICS ORD SHSUSD222.67+7.18+3.33210.02225.00215.98223.00
ARTHUR J GALLAGHER ORDUSD220.94+0.80+0.36220.91224.21220.58223.66
Artisan Partners Asset Man.USD35.50+0.97+2.8131.2838.7034.5635.53
Asana IncUSD7.47-0.11-1.457.427.797.277.67
ASE Industrial Holdings Co.USD36.79+2.49+7.2436.7037.5834.9937.09
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.05-0.01-0.332.913.362.983.08
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.72+0.28+5.155.615.795.415.73
ASSURANT ORDUSD258.32+0.98+0.38235.34262.50257.62260.51
ASTRAZENECAUSD182.25+3.29+1.84177.00198.80180.39183.67
At Home Group Inc.USD--
AT&T Inc. USD23.01-0.20-0.8623.0323.1022.9923.37
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.07+2.95+3.8878.5979.7776.5479.44
Atlas Crest Investment Ord.USD10.44+0.01+0.108.6912.0410.3710.56
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD168.25-1.02-0.60168.00169.00167.74170.59
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.87+0.41+2.3515.3720.2517.0517.98
AUTOZONE ORDUSD3 080.23-29.82-0.963 066.643 131.223 060.003 147.96
AVALONBAY COMMUNITIES REITUSD184.31-2.28-1.22184.56185.38184.12187.86
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.67+0.02+0.169.389.899.409.70
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD158.60+2.53+1.62154.57159.55154.41160.19
Avient Ord ShsUSD36.51+1.54+4.4029.2740.1635.3136.58
AVINO SILVER AND GOLD MINE.USD6.00+0.52+9.405.556.675.456.01
Avista Ord ShsUSD42.01-0.38-0.9038.7743.5041.9942.95
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.37-0.04-10.300.360.370.350.39
Axalta Coating Systems Ord.USD32.68+0.58+1.8132.0133.4631.9733.02
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD89.27+1.12+1.2786.8599.2187.3489.55
Azul SAUSD8.75+0.16+1.867.1013.698.208.82
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.04+0.02+0.504.054.313.964.09
B2GOLD ORDUSD4.10+0.22+5.673.884.123.884.14
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD130.5+2.1+1.62115.0138.9127.0132.0
Baker Hughes Co.USD63.48+0.46+0.7363.0563.9562.6964.47
Bakkt Holdings IncUSD8.37+0.69+8.928.859.057.638.41
BALL ORDUSD--
Banc of California Inc.USD19.87+0.22+1.0919.5520.0019.4619.89
Banco BBVA Argentina ADRUSD20.19+2.53+14.3318.9020.1617.9720.31
BANCO BILBAO VIZCAYA ARGEN.USD23.14+1.12+5.0920.8224.9722.1023.18
Banco BradescoUSD3.44+0.14+4.243.283.473.303.46
Banco Macro ADR Representi.USD97.84+10.19+11.6389.0099.9791.0098.59
BANCO SANTANDER BRASIL ADR.USD5.38+0.10+1.804.746.185.225.43
BANCO SANTANDER CENTRAL HI.USD12.58+0.66+5.5011.0712.5512.0012.58
Bank Amer DS Repstg 1 1000.USD16.89+0.17+1.0216.4418.6016.7216.90
Bank of AmericaUSD55.13+0.59+1.0855.1355.1954.0755.31
Bank of Hawaii Ord ShsUSD78.82+0.53+0.6872.6389.0177.6979.08
BANK OF MONTREAL ORDUSD166.59+2.20+1.34149.07168.22163.78167.10
Bank of Nova ScotiaUSD82.64+1.08+1.3280.8083.4481.3082.86
Bank of NT Butterfield & S.USD58.18-0.07-0.1255.5061.5458.1059.18
BARCLAYS ADR REP 4 ORDUSD24.75+1.11+4.7021.5224.8123.8324.80
BARK Ord ShsUSD9.74-0.39-3.859.629.939.1710.71
BARRICK GOLD ORDUSD43.31+2.55+6.2642.7243.4040.8043.32
BARRICK GOLD ORDUSD9.40+0.29+3.185.0310.009.049.44
BARRICK MINING ORDUSD39.12+1.93+5.1939.2039.4437.0439.25
Bath And Body Works Ord Sh.USD18.83+0.71+3.9217.8019.0317.9018.84
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.16+0.01+0.105.165.245.135.25
Bausch Lomb Ord ShsUSD15.30+0.04+0.2613.4616.2015.0715.41
BAXTER INTL ORDUSD20.50+0.19+0.9420.1520.9520.0420.66
BAYTEX ENERGY ORDUSD4.68-0.08-1.584.504.824.614.82
BCE Ord ShsUSD24.57-0.14-0.5723.5026.5024.4324.80
Beazer Homes USA Inc.USD27.61+1.21+4.5619.3130.2025.8927.70
BECTON DICKINSNUSD147.36-0.43-0.29144.23150.75145.90148.09
Berkshire Hathaway Inc. BUSD485.17+1.49+0.31483.31484.98481.06486.47
BERKSHIRE HATHWAY CL A ORDUSD728 522.00+1 522.00+0.21--721 730.00729 514.88
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.14+1.50+1.9875.5076.9675.2377.45
Beta Technologies Ord Shs .USD17.0150+1.2950+8.2415.560017.290015.400017.2500
BHP Billiton LimitedUSD88.03+5.08+6.1288.3088.5084.8488.24
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.12+0.10+2.494.164.173.914.15
Bill com Holdings Ord ShsUSD32.08-0.31-0.9631.0034.8231.5232.42
Bio Rad Laboratories Inc.USD292.49+1.48+0.51284.45301.19287.73297.13
BIOHAVEN ORDUSD11.37+0.30+2.7110.0612.3910.9511.60
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD46.20+2.25+5.1244.3746.7043.6146.63
BitGo Holdings Ord Shs Cla.USD5.43+0.31+6.055.385.485.015.57
BitMine Immersion Technolo.USD16.5200+0.8800+5.6316.370016.440015.352016.5400
Black Hills Corp.USD71.77-0.17-0.2466.0181.5171.6873.63
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.81+0.01+0.0713.4215.2513.7213.94
BLACKBERRY ORDUSD9.28+0.46+5.229.449.468.759.34
BlackRock Ord ShsUSD1 017.05+6.37+0.6310001 024.851 000.571 022.02
BLACKSKY TECHNOLOGY CL A O.USD35.93+4.14+13.0236.1937.0031.9735.98
Blackstone Group Ord Shs C.USD120.89+2.41+2.03119.50120.60116.02120.89
Blackstone Mortgage Trust .USD18.20-0.03-0.1617.9819.7518.1118.40
Blend Labs Ord Shs Class AUSD1.75+0.09+5.121.561.861.661.79
Block IncUSD69.10+2.47+3.7169.1969.2665.4669.44
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD248.82+14.59+6.23253.00254.00232.82252.82
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.17+0.05+0.4511.0012.2111.0311.22
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.73+0.26+2.699.669.819.229.81
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD221.58+12.58+6.02218.60221.30209.80221.77
Boise Cascade Ord ShsUSD70.70+2.39+3.5061.0571.2467.3870.72
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25+0.03+2.461.251.311.231.30
Boot Barn Holdings Ord ShsUSD174.58+9.39+5.68145.41175.82164.27175.14
Booz Allen Hamilton Holdin.USD77.22-0.07-0.0971.7883.0076.4477.91
BORGWARNER INC (BWA)USD74.90+3.61+5.0672.4476.3671.8075.02
Borr Drilling Ltd.USD4.66+0.13+2.874.644.814.564.75
Boston Beer Company Inc.USD179.50+2.65+1.50169.00180.48177.31180.78
Boston Omaha Ord Shs Class.USD13.36-0.32-2.3410.9815.7313.3113.84
BOSTON PPTY STKUSD66.22+0.74+1.1365.2067.2364.9966.76
BOSTON SCIENTIFIC DL-01USD47.18-1.17-2.4147.2348.2046.9148.65
BOX CL A ORDUSD25.48-1.00-3.7825.3026.4025.4526.18
BOYD GAMING ORDUSD86.58-0.24-0.2885.0088.1285.2587.86
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.67-0.28-0.6542.6546.0042.6244.16
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.53-0.02-0.592.112.872.482.65
Brandywine Realty Trust RE.USD3.22+0.01+0.162.903.533.173.27
Brasilagro - Cia Bras de P.USD3.72+0.02+0.543.314.343.683.75
BRASKEM ADR REP 2 CL A PRFUSD3.83+0.15+4.083.844.013.724.06
BRC Ord Shs Class AUSD1.320+0.060+4.761.2101.4501.2751.340
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.60-0.03-0.534.856.185.585.70
Brinker International Inc.USD158.79+11.38+7.72157.25159.50147.49159.80
Bristol-Myers Squibb Co.USD56.91+1.31+2.3656.7057.4455.7457.41
BRITISH AMERICAN TOBACCO A.USD61.37+0.25+0.4061.0061.6861.0061.98
Brixmor Property Group REI.USD32.18+0.32+0.9931.3932.4432.0532.49
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD144.85-1.60-1.09144.20159.36144.19147.13
Brookfield Asset Managemen.USD46.61+0.91+1.9946.6347.0045.3346.62
Brookfield Infrastructure .USD40.46-0.85-2.0637.0146.4040.4141.92
Brookfield Infrastructure .USD38.39-0.60-1.5435.1739.6938.3639.41
Brookfield Ord Shs Class AUSD45.01+0.40+0.9045.1045.5043.8445.08
Brookfield Renewable CorpUSD37.67+0.18+0.4837.5041.3537.3438.02
Brookfield Renewable Partn.USD35.39+0.12+0.3430.5240.1635.1735.88
Brooklyn ImmunoTherapeutic.USD8.96+0.29+3.298.239.678.638.98
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.93-0.25-0.4258.8161.2059.8361.13
BROWN FORMAN CL B ORDUSD26.69+0.16+0.6023.9629.1926.4126.89
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.80+2.12+6.9126.8533.6530.6132.91
Build A Bear Workshop Ord .USD33.86+0.06+0.1830.8140.0333.1034.25
Builders FirstSource Ord S.USD78.55+3.93+5.2777.0279.0072.6678.75
Bullish Ord ShsUSD27.54+1.44+5.5227.0027.6026.0127.74
Bunge Global Ord ShsUSD125.30-2.91-2.27122.26126.00125.27129.43
Butterfly Network Ord Shs .USD5.68+0.29+5.385.565.705.355.69
BWX Technologies Ord ShsUSD194.58+11.58+6.33193.67196.00182.85194.92
C3 ai Ord Shs Class AUSD11.27+0.47+4.3511.2411.3210.3811.32
Cadre Holdings Ord ShsUSD30.99+1.45+4.9130.4231.5729.0031.07
CAE Ord ShsUSD25.46+0.08+0.3221.4526.4525.0725.64
Caledonia Mining Ord ShsUSD19.51+0.76+4.0316.8919.7418.6219.60
California Water Service G.USD45.34-0.73-1.5843.0051.5344.9846.58
CALIX NETWORKS ORDUSD38.56-0.03-0.0837.2139.1037.9539.01
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.48-0.83-0.72114.15117.50113.95116.59
CAMECO CORP.USD98.96+3.93+4.1499.61100.0094.5599.65
CAMECO CORP.USD85.68-1.87-2.1485.3986.1785.6885.68
CAMECO CORP.USD2.41-0.01-0.212.372.422.402.41
Campbell Soup Ord ShsUSD22.73-0.15-0.6622.6322.8222.6423.22
Camping World Holdings Ord.USD7.74+0.52+7.206.607.787.047.77
Canadian Imperial Bank of .USD111.87+1.73+1.5790.06121.98109.94112.19
Canadian National Railway .USD118.26-0.92-0.77117.50128.30117.52119.52
Canadian Pacific Kansas Ci.USD89.33-0.27-0.3076.0092.0088.3490.29
Cango American Depositary .USD0.30-0.01-3.810.270.300.290.31
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD182.00+4.37+2.46178.06182.50174.24182.36
Capri Holdings Ord ShsUSD20.84+1.35+6.9319.7521.0019.4620.85
CARDINAL HEALTH ORDUSD221.28+4.98+2.30219.30229.10217.05223.87
CareTrust Reit Ord ShsUSD36.75-0.99-2.6137.0038.0936.7338.31
Carlisle Companies Ord ShsUSD341.34+13.52+4.12326.00377.28327.98342.26
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD51.56+3.06+6.3150.7851.4048.5951.59
Carnival Corp.USD28.14+2.15+8.2727.9828.0525.6528.17
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.6700-0.3300-0.8339.400039.930038.360040.0100
Carrier Global Ord ShsUSD69.75+1.78+2.6268.4370.3967.5070.16
Carters Ord ShsUSD41.60+2.27+5.7741.3741.9939.4841.72
Carvana Co.USD67.86+0.61+0.9167.6168.0765.3368.69
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.USD897.33+41.17+4.81897.00900.31870.03900.65
Cava Group Ord ShsUSD88.22+6.66+8.1787.7588.5079.8088.50
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD295.34-5.74-1.91267.22321.30293.51306.19
CBRE Group IncUSD131.92-2.14-1.60131.60132.84130.77134.56
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.45-0.07-0.1545.0046.5045.1446.67
Celanese Ord ShsUSD51.65+1.27+2.5250.5052.7450.5552.02
Celestica Ord ShsUSD385.88+22.96+6.33389.34390.90362.49387.59
CEMEX ADRUSD12.72+0.92+7.7511.6213.8211.9112.75
Cenovus Energy AktieUSD28.49+0.12+0.4125.9131.4728.1329.21
Centene Ord ShsUSD63.54-1.80-2.7563.1564.8363.1265.50
CenterPoint Energy Ord ShsUSD42.55-0.19-0.4441.6943.5542.5243.17
Centerra Gold Ord ShsUSD15.63+0.89+6.0415.4217.2014.8015.64
Central Puerto SAUSD16.06+0.96+6.3613.8117.9115.1916.22
CENTRUS ENERGY CL A ORDUSD158.80+12.19+8.31159.50162.45147.60160.16
Century Communities Inc.USD60.65+3.40+5.9424.2266.9756.9460.67
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD106.53-2.73-2.50106.00109.68106.17112.30
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.58+0.18+2.816.476.696.286.59
Charles Schwab DS Each Rep.USD17.37+0.09+0.5215.8121.5217.2817.41
CHARLES SCHWAB ORDUSD88.69-0.58-0.6588.0090.5088.5489.94
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.39-0.06-0.03205.61206.50205.00206.61
Chatham Lodging Trust REIT.USD12.69+0.47+3.8111.5814.1512.2412.70
CHEGG INC.USD1.15+0.05+4.091.021.241.091.15
Chemed Corp.USD420.82-13.60-3.13420.88499.43419.31434.99
CHEMOURS ORDUSD21.51+1.20+5.9120.6123.7020.7721.73
CHENIERE ENERGY ORDUSD240.00-1.81-0.75239.30261.60239.25245.90
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD65.68-0.46-0.7059.4566.0065.0066.60
Cherry Hill Mortgage Inves.USD2.36+0.01+0.422.162.452.342.38
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD185.81-3.99-2.10185.51186.00185.55192.25
Chewy Inc.USD18.78-1.20-6.0118.7418.9818.3819.32
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.26+0.50+28.412.132.401.732.64
China Yuchai International.USD47.88-0.03-0.0636.5852.0047.3549.39
Chipotle Mexican Grill Inc.USD31.24+0.82+2.7031.0031.2929.9531.32
ChowChow Cloud Internation.USD0.5550-0.1761-24.090.45410.46430.50020.6199
Chubb Ord ShsUSD327.94-2.64-0.80299.05334.78327.68332.79
Church And Dwight Ord ShsUSD97.14-1.05-1.0793.76100.9996.9698.45
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.21+0.03+2.121.091.261.151.21
CIENA CORP.USD445.03+10.38+2.39449.20450.00430.82451.10
Cigna Corp.USD294.81-1.00-0.34293.50294.38293.40297.22
Cinemark Holdings Ord ShsUSD34.00+0.95+2.8731.4434.5032.7134.05
CION Investment Ord ShsUSD7.015+0.035+0.506.0407.6906.8817.100
Circle Internet Group Ord .USD82.59+3.66+4.6483.1983.9478.6183.91
Citigroup Inc.USD138.03+4.65+3.49138.05138.48133.81138.23
Citizens Financial Group O.USD66.50+1.54+2.3765.5267.4765.0566.58
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD286.86-1.78-0.62250.00379.87285.70292.80
Clear Secure Inc.USD50.97-1.00-1.9250.4052.0250.3552.05
CLEARSIGN COMBUSTION ORDUSD4.25+0.06+1.433.954.974.074.32
Clearwater Analytics Holdi.USD24.41+0.08+0.3324.3224.4324.3124.43
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.70+0.30+0.8037.0841.5937.6038.19
Cleveland Cliffs Ord ShsUSD13.70+1.29+10.3513.5913.6912.5713.71
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.270+0.030+0.932.9503.5803.1603.290
CLOROX ORDUSD98.32-1.00-1.0197.21100.4797.0299.48
Cloudera Ord ShsUSD--
Cloudflare Inc.USD227.44+7.77+3.54227.57229.75216.50228.82
CMB.TECH ORD SHSUSD14.94+0.07+0.4413.1216.5014.8915.28
CMS ENERGY ORDUSD72.84-0.62-0.8470.0476.1272.7374.39
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.72+0.11+2.394.355.314.404.90
Cnx Resources Ord ShsUSD32.10-1.10-3.3132.0832.7832.0733.38
Coca-Cola Co.USD82.54-1.06-1.2682.2283.0082.4984.04
COCA-COLA FEMSA ADR REP 10.USD107.22+3.01+2.8997.05122.63104.62107.58
COEUR D ALENE ORDUSD16.40+0.99+6.4416.4016.6015.2316.50
Cohen & Steers Quality Inc.USD12.85+0.01+0.0411.7913.8512.7712.95
Cohen and Steers Infrastru.USD27.13+0.18+0.6725.0529.4127.0027.28
Colgate PalmoliveUSD89.42-0.53-0.5987.5091.7589.2690.60
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.36+1.24+10.2312.1513.4411.9913.40
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 842.47+122.99+7.1517521 852.951 720.501851
Commercial Metals Co.USD77.76+4.19+5.7075.6986.4674.2677.90
COMPANHIA ENERG ADR REPG O.USD2.09+0.04+1.712.032.122.042.11
Compania Cervecerias Unida.USD11.48+0.50+4.5511.0012.2511.1111.51
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.09+0.37+9.813.624.483.734.17
COMSTOCK RESOURCES ORDUSD13.16-0.21-1.5712.7513.5112.9913.57
CONAGRA FOODS ORDUSD13.43+0.09+0.6713.4013.5413.2813.54
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.39-1.91-5.2634.0041.3333.8636.33
ConocoPhillipsUSD115.39-4.53-3.78115.36117.73115.32121.52
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.84-0.76-0.71104.51109.29106.62109.42
CONSTELLATION BRANDS USD143.09+0.82+0.58141.50144.25140.97144.25
CONSTELLIUM SE CL A ORDUSD34.76+2.11+6.4632.7036.0033.0634.76
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD139.33+10.82+8.42118.33139.00128.08139.26
Core Laboratories Ord ShsUSD13.25-0.17-1.2710.9815.0613.1813.71
Core Scientific Tranche 1 .USD20.49+1.59+8.4120.4122.3818.8720.91
Core Scientific Tranche 2 .USD27.31+1.66+6.4710.9828.0026.1527.25
Corebridge Financial Ord S.USD28.21+1.03+3.7928.3132.4527.0128.27
CORECIVIC ORDUSD26.85+0.40+1.5125.8827.2026.2927.29
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD176.66+8.49+5.05179.56180.00168.24177.31
Corpay Ord ShsUSD350.88+1.89+0.54343.73359.70344.05353.45
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD74.85+0.39+0.5268.1082.1874.5475.89
Costamare IncUSD16.00+0.04+0.2514.5818.0115.9116.27
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.03+0.04+2.011.962.081.952.05
Coupang Ord Shs Class AUSD17.26+2.14+14.1517.1017.5015.8417.32
Coursera Ord ShsUSD5.33-0.02-0.285.275.655.235.45
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.48-0.23-1.9611.4111.6011.3912.00
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.USD104.87+4.89+4.89101.00106.00100.13105.18
Crown Castle International.USD92.01-1.37-1.4791.0093.9091.4393.63
Crown Holdings Ord ShsUSD97.69+2.24+2.3597.5098.3195.7598.22
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.62+0.15+0.7118.4823.9720.0521.03
CS Disco IncUSD3.59-0.06-1.643.213.963.573.69
CTO Realty Growth Ord ShsUSD20.84+0.24+1.1417.0323.8520.6121.08
CubeSmart REIT Ord ShsUSD41.72+0.04+0.1040.4946.2641.3342.08
Cullen Frost Bankers Ord S.USD146.11+1.61+1.11126.50147.60144.62146.42
CULP INCUSD3.03-0.04-1.302.703.493.023.15
CUMMINS ORDUSD655.32+24.80+3.93645.00657.75630.16659.15
Curbline Properties Ord Sh.USD29.86+0.23+0.7824.7031.0029.4430.19
Curtiss Wright Ord ShsUSD757.56+38.54+5.36686.18832.14724.46763.99
CVR Energy Ord ShsUSD30.38-0.77-2.4727.3031.0130.1132.45
CVS HEALTH ORDUSD100.48+2.46+2.51100.38100.7997.10100.55
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD154.31+7.60+5.18151.80154.00146.47154.63
D Wave Quantum Ord ShsUSD23.80+0.55+2.3724.0924.1022.7524.41
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.7050+0.0850+1.844.35005.19004.52004.7489
DANA HOLDING ORDUSD30.07-5.40-15.2230.2432.4629.2134.32
Danaher Ord ShsUSD180.81-2.82-1.54180.00183.00177.93184.13
Danaos Ord ShsUSD130.80+2.20+1.7190.63146.54129.42131.11
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD15.47+1.01+6.9514.6015.8014.1415.80
DARDEN REST STKUSD210.83+7.19+3.53210.79211.77204.50211.00
Darling Ingredients Inc.USD57.02-1.59-2.7157.0058.8556.9159.28
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD114.39+3.21+2.89114.08114.49110.85114.41
DEERE ORDUSD568.65+8.60+1.54560.00574.98556.62571.72
Delek Logistics Partners L.USD53.69+1.20+2.2953.5254.2451.7054.75
Dell Technologies Ord Shs .USD391.69+21.86+5.91394.10396.00366.96394.31
Delta Air Lines Inc.USD81.84+5.37+7.0281.2081.6576.4081.98
Deluxe Ord ShsUSD23.09-0.22-0.9222.9223.3922.9423.49
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.01+0.18+6.183.013.182.863.04
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD38.47+2.41+6.6842.0042.6035.9340.39
DEUTSCHE BANKUSD32.22+1.23+3.9529.0432.2230.9432.22
DEVON ENERGY ORDUSD44.62-1.98-4.2544.6145.6544.5847.25
DHT Holdings Ord ShsUSD16.66+0.06+0.3316.6717.1016.5717.10
DIAGEO ADR REP 4 ORDUSD81.15+1.37+1.7179.0082.0080.1681.99
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28-0.01-5.320.270.300.260.28
DIANA SHIPPING ORDUSD2.40+0.07+2.792.192.412.342.41
Dicks Sporting Ord ShsUSD223.83+8.86+4.12223.96224.50212.69224.46
Diebold Nixdorf IncUSD81.69+0.90+1.1174.6694.5479.8382.40
Digital Realty Pref Shs Se.USD20.1000+0.1400+0.7019.000022.410019.960020.0850
Digital Realty Trust REIT .USD182.86+2.08+1.15180.09184.00178.41183.90
DigitalOcean Holdings Inc.USD174.67+3.20+1.86175.70179.00165.60178.34
DILLARDS CL A ORDUSD614.59+32.04+5.50615.00797.50585.10614.97
DINEEQUITY ORDUSD34.33+1.85+5.7127.6437.7732.0034.56
Direxion Daily Financial B.USD42.18-0.94-2.1841.9542.3141.8243.61
Direxion Daily FTSE China .USD28.92+0.41+1.4428.9229.0827.4528.95
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.73-0.61-4.2513.6215.1913.6414.55
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.75-0.14-0.2652.5253.2051.7852.99
Dole Ord ShsUSD14.12-0.22-1.5012.7714.9614.0914.41
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD114.34+4.38+3.98111.30114.30108.62114.64
DOMINION ENERGY ORDUSD66.71-0.06-0.0966.5067.1366.6167.46
Dominos Pizza Inc.USD312.26-2.51-0.80312.27313.35306.72316.81
Donaldson Ord ShsUSD85.33+1.77+2.1273.0090.3283.5385.67
Donnelley Financial Soluti.USD37.21-0.39-1.0433.7838.5036.5937.92
DoorDash Inc.USD154.59+3.59+2.38154.30154.88146.11154.80
Dorian LPG LTDUSD43.48+0.11+0.2539.4248.3043.2644.66
DoubleVerify Holdings Ord .USD10.24-0.08-0.789.9510.549.9610.37
Douglas Elliman Ord ShsUSD1.74-0.01-0.571.531.931.711.77
Douglas Emmett REIT Ord Sh.USD12.33-0.10-0.7612.0312.6512.2212.67
Dover Ord ShsUSD218.57+4.81+2.25213.66224.12214.47220.29
Dow Ord ShsUSD33.63-0.62-1.8033.5034.1833.4436.04
Doximity Ord Shs Class AUSD20.01-0.23-1.1419.0020.5819.4520.28
DR REDDYS LABORATORIES ADR.USD13.35+0.05+0.3413.0014.2013.1113.41
DRDGold LtdUSD22.98+1.06+4.8422.9923.0921.8323.02
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD140.44-0.36-0.26135.48144.82139.79143.01
DTE ENERGY ORDUSD145.87-0.20-0.14134.19145.79145.78148.25
Ducommun Ord ShsUSD164.96+11.01+7.15141.75173.50155.80165.17
Duke Energy Ord ShsUSD124.19-0.85-0.68124.25125.20124.08126.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.02+4.74+7.8663.0065.0059.4765.15
DXC Technology Co.USD8.83+0.01+0.068.859.528.539.12
Dynatrace Inc.USD40.37-0.21-0.5240.5844.8439.7341.14
Dynex Capital REIT Ord ShsUSD12.90+0.14+1.0612.7512.9412.8012.96
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.82-0.02-0.393.713.903.773.86
EastGroup Properties REIT .USD202.7+1.9+0.92180.0215.5200.4204.1
EASTMAN CHEMICALUSD73.31+1.97+2.7672.0474.4371.6073.34
Eastman Kodak Ord ShsUSD9.68-0.03-0.319.209.729.609.97
EATON ORDUSD393.80+18.34+4.88390.41396.35378.06396.18
ECOLAB ORDUSD263.63+6.64+2.58265.59271.60257.50264.83
Ecopetrol ADR Representing.USD16.27+0.06+0.3715.9016.3916.1016.72
EDISON INTERNATIONAL ORDUSD72.31+0.81+1.1369.9774.9371.5172.96
EDWARDS LIFESCIENCES ORDUSD85.76-0.23-0.2685.0087.0985.5587.09
Elanco Animal Health Inc.USD24.06+1.19+5.2023.8027.3022.7624.12
Elastic Ord ShsUSD60.19-0.59-0.9760.0060.7558.3260.74
Eldorado Gold CorporationUSD29.98+2.04+7.3027.3730.4727.7430.05
Element Solutions Ord ShsUSD42.91+3.43+8.6942.0644.5840.0042.95
Elevance Health Ord ShsUSD399.22-5.35-1.32392.91423.16395.00406.92
ELF Beauty Ord ShsUSD60.68+2.56+4.4060.6161.4056.5260.83
ELI LILLY ORDUSD1 160.59+24.22+2.131 156.631 158.401 125.641 170.12
Ellington Financial Ord Sh.USD13.63+0.02+0.1513.6314.0413.5913.74
Embotelladora Andina ADR R.USD22.45+2.16+10.6520.1124.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.93+0.97+2.7118.5255.5436.2837.38
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD811.26+34.54+4.45730.99843.81785.14815.02
Emergent BioSolutions Ord .USD8.39+0.15+1.827.399.228.118.49
EMERSON ELECCOUSD142.09+4.98+3.63143.00145.96136.42142.60
Empire State Realty Trust .USD5.40-0.20-3.495.366.185.345.64
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.47+0.03+0.0555.0057.0056.4556.98
Encore Energy Ord ShsUSD1.37+0.09+7.031.381.551.291.40
Endava LtdUSD2.79+0.04+1.272.553.072.672.80
ENDEAVOUR SILVER ORDUSD8.09+0.67+9.037.908.927.368.10
Energizer Holdings Inc.USD19.86+0.46+2.3717.3822.2519.2119.88
Energy Focus Inc.USD3.22-0.08-2.422.743.323.183.30
ENERGY FUELS ORDUSD15.10+1.41+10.3015.1915.4513.8515.17
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.44+0.11+2.424.054.504.134.45
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.04-0.21-0.3852.0058.6154.0155.30
Ennis Ord ShsUSD20.82-0.07-0.3118.5122.7920.7521.00
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD109.90-0.58-0.53109.60116.12109.79112.11
Enterprise Products Partne.USD37.28-0.60-1.5737.1840.7737.2638.15
ENTRAVISION COMMS A ORDUSD10.00+1.05+11.738.8910.208.9310.06
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD136.52-3.76-2.68124.38138.32136.43141.99
EPAM SYSTEMS ORDUSD92.68-0.36-0.3989.0093.1589.7293.68
EPR Properties REIT Ord Sh.USD59.14-0.22-0.3757.1360.0559.1460.09
EQT ORDUSD51.19-1.42-2.7051.2052.7451.0953.45
Equinor ASAUSD36.74-0.75-2.0036.7137.0136.6938.45
EQUINOX GOLD ORDUSD10.27+0.54+5.5510.1510.589.6510.31
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.65-0.96-1.4266.5467.0666.5668.06
Ero Copper CorpUSD27.69+1.91+7.4127.1328.3425.7127.73
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD89.15+6.23+7.5170.5190.0082.1989.83
ESS TECH ORDUSD0.87+0.02+2.950.830.920.810.87
Essential Properties Realt.USD30.33-0.46-1.4929.4834.0730.3131.16
Essential Utilities Ord Sh.USD37.13-0.45-1.1833.8440.4737.0437.93
ESSEX PROPERTY REITUSD280.48-4.16-1.46280.58281.94280.10286.70
Estee Lauder Ord Shs Class.USD88.03+2.64+3.0986.1089.0085.2888.96
Ethan Allen Interiors Inc.USD22.14+0.79+3.7018.8524.0621.2622.16
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.69+0.12+4.672.562.992.512.72
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD355.09+14.31+4.20325.00413.57340.40355.29
Everest Reinsurance Group .USD336.37-0.18-0.05331.65341.17335.77340.50
Evergy Ord ShsUSD82.81-0.02-0.0275.4198.7082.7784.08
EVERSOURCE ENERGY ORDUSD68.42-0.76-1.1063.1175.7268.3869.97
Everus Construction Group .USD143.60+6.88+5.0391.45153.75138.20144.59
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.16+0.39+1.1926.1543.4232.9933.97
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD150.29+0.69+0.46146.00168.25148.69151.65
Exxon Mobil Corp. USD146.50-4.12-2.74146.59147.94146.42152.49
Exzeo Group Ord ShsUSD13.3550-0.0050-0.0412.530013.590013.060113.6616
F&G Annuities and Life Ord.USD28.58-0.06-0.2125.1332.3028.2628.88
FABRINET ORDUSD582.3300+2.0800+0.36586.0000610.0000573.2800607.9999
Factset Research Systems I.USD236.75-12.33-4.95237.00254.43235.73251.11
Fair Isaac Ord ShsUSD1 185.65-34.50-2.831 190.0012401 175.281 235.29
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.89-0.03-0.259.8610.259.8610.00
Fastly Inc.USD18.88+0.23+1.2318.7519.4817.9319.06
Federal Agricultural Mortg.USD181.50+1.60+0.89168.00189.90177.27182.82
Federal REIT OrdUSD124.71+1.09+0.88117.82136.47124.29125.95
Federated Hermes Ord Shs C.USD57.87+0.54+0.9456.9258.3557.0558.11
FedEx Freight Holding Comp.USD179.9900+4.6400+2.65180.2100206.2400177.0000188.3300
FEDEX ORDUSD337.90+18.65+5.84325.76340.00322.84338.94
FERRARI ORDUSD365.59+19.03+5.49360.00364.94354.57367.12
Fidelity National Financia.USD47.62+0.02+0.0443.4452.0047.4147.97
FIDELITY NATIONAL INFORMAT.USD38.34-0.19-0.4938.3639.5237.9238.91
Figma Ord ShsUSD19.3-0.5-2.2719.319.518.819.7
FIGS Ord Shs Class AUSD11.27-0.22-1.8710.3212.3311.1311.62
FinVolution GroupUSD4.95+0.06+1.234.875.404.824.98
First American Financial O.USD64.84-1.30-1.9663.8065.9664.5866.63
First Horizon National Cor.USD24.98+0.26+1.0522.7725.3324.5925.11
FIRST MAJESTIC SILVER ORDUSD16.91+1.20+7.6417.0617.3115.6216.95
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.66+0.23+0.5044.6048.2746.5547.02
FirstMark Horizon Acquisit.USD9.98+0.01+0.109.0710.009.989.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.86-0.22-2.149.6810.969.6710.07
Flagstar Financial IncUSD14.54+0.06+0.3814.2814.7514.4014.67
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.50+0.16+0.5327.7534.1830.4731.32
FLEXION THERAPEUTICS ORDUSD24.9900+0.1504+0.6120.000031.210024.870025.0352
Floor & Decor Holdings Inc.USD53.76+4.42+8.9653.4054.1849.3653.78
Flotek Industries IncUSD24.29+0.65+2.7322.1824.7522.9824.68
FLOWERS FOODS ORDUSD7.81+0.04+0.517.708.097.647.85
Flowserve Ord ShsUSD78.08+5.22+7.1675.9980.1273.4278.49
Fluor Corp.USD50.1500+3.3100+7.0747.760050.680047.305050.3800
Flutter Entertainment Ord .USD110.80-2.14-1.89110.50115.50109.55115.34
FMC CorpUSD11.27+0.47+4.3111.2111.3810.7211.43
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.72+0.42+2.9014.6814.7314.1014.78
FORESIGHT AUTONOMOUS HOLDI.USD1.65+0.06+3.771.501.641.521.68
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.77+0.45+1.5928.5228.9028.2428.98
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.43-0.05-0.0938.0057.2056.2556.91
Fortive Ord ShsUSD59.83-0.23-0.3858.7660.8458.7360.50
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.60+0.51+6.307.899.438.108.62
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.83+0.24+0.9824.6325.0923.9625.28
Franklin ResourcesUSD31.81+0.67+2.1531.2332.3630.8531.86
FREEPORT MCMORAN COP & GLD.USD66.32+4.24+6.8366.3566.6062.3466.60
Fresenius Medical Care ADR.USD22.38+0.10+0.4519.5024.6422.2422.59
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD26.38+0.83+3.2529.5032.4525.1426.50
Frontline PlcUSD37.12+0.84+2.3237.0537.9836.9838.60
FS KKR Capital Ord ShsUSD10.83-0.18-1.5910.7611.2010.8011.03
FTC Solar Ord ShsUSD4.49+0.20+4.664.204.714.304.57
FuboTV Inc.USD10.45+0.47+4.7110.0011.109.6610.76
Fury Gold Mines Ord ShsUSD0.51+0.01+2.010.470.570.500.53
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.57-0.01-0.224.175.394.544.75
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.61+0.23+9.662.122.852.352.64
Galiano Gold Ord ShsUSD2.035+0.095+4.901.8702.2001.9202.040
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.17-0.25-1.1222.0522.0721.9422.44
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD238.59+6.87+2.96233.36248.56231.62238.80
Garrett Motion Ord ShsUSD33.40+1.42+4.4433.6036.0031.9533.57
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.8500+1.5200+6.0026.210027.460025.590026.9800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.545+0.075+3.042.5002.7602.4402.660
GE Vernova LLCUSD906.26+39.17+4.52910.05914.50884.74920.52
GEE Group Inc.USD0.23-+0.350.210.250.230.24
Generac Holdings Inc.USD257.39+18.28+7.65250.00260.00243.23259.76
GENERAL DYNAMICS ORDUSD358.87+17.80+5.22354.00358.95346.19363.83
General Electric Co.USD332.81+14.10+4.42332.00333.33319.76332.92
GENERAL MILLS ORDUSD33.81-0.01-0.0333.6534.0033.5734.03
General Motors Co.USD80.84+1.44+1.8179.2381.4079.0981.09
Genesco Ord ShsUSD42.70+3.68+9.4339.8443.7339.2942.72
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2143-0.0124-5.470.21000.23600.20900.2329
Genius Sports Ord ShsUSD7.03+0.23+3.317.027.106.757.22
Genmab 10 Sponsored ADR Or.USD25.24+0.75+3.0624.8029.3024.8025.39
Genpact Ord ShsUSD31.90-0.29-0.9031.7332.2531.4732.37
Genuine Parts Co.USD102.31+3.88+3.94100.58102.9298.81102.43
GENWORTH FINANCIAL CL A OR.USD8.84-0.09-1.018.819.058.829.00
Geo Group REIT Ord ShsUSD28.64+0.50+1.7628.0328.7027.7928.89
GERDAU SA ADR REPSG 1 PRFUSD4.67+0.15+3.214.275.094.534.69
Getty Images Holdings Ord .USD0.76+0.04+5.990.710.770.700.76
Getty Realty REIT Ord ShsUSD33.18-0.40-1.1930.2736.9033.1733.95
GigCapital2 Ord ShsUSD9.94-0.01-0.053.9810.089.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD59.71+2.67+4.6853.5465.1356.7659.76
Ginkgo Bioworks Holdings I.USD7.99+0.05+0.577.358.997.638.06
Global Business Travel Gro.USD9.36+0.02+0.169.3310.339.349.38
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.33+0.40+0.8148.0051.0049.0050.43
GLOBAL PAYMENTS ORDUSD65.45+2.98+4.7765.2266.2061.1665.53
Global Ship Lease Inc.USD38.71+0.58+1.5138.2342.7138.3438.92
GLOBANT ORDUSD36.43-0.42-1.1435.7236.6434.8537.28
Globe Life Inc.USD165.01+2.49+1.53162.46184.74163.14165.78
Globus Medical Ord Shs Cla.USD80.50-0.36-0.4575.8086.5679.6381.60
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD75.22-5.06-6.3075.0375.5874.9779.73
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD35.91+2.38+7.1035.6136.3133.5336.02
GOLD RESOURCE ORD (GORO)USD1.20+0.02+1.271.101.321.151.22
Gold Royalty Corp.USD2.85+0.15+5.372.673.152.692.85
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 034.99+33.70+3.3710361 038.131 000.451 036.92
Goldman Sachs BDC Ord ShsUSD9.09-0.02-0.168.989.199.029.15
GOLDMINING ORDUSD0.940+0.086+10.020.8771.0400.8700.959
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.99+0.01+0.066.528.707.818.30
Granite Point Mortgage Tru.USD1.45+0.01+0.351.291.571.441.48
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.06+0.02+0.373.714.534.004.14
Green Brick Partners Inc.USD72.98+2.98+4.2661.3773.5569.8273.13
Greenbrier Ord ShsUSD47.39+0.42+0.8938.7458.0745.1547.42
Greif Ord Shs Class AUSD67.09+2.58+4.0054.7581.4064.6067.27
Griffon Corp.USD95.30+4.52+4.9895.10111.8091.2295.31
Grindr Ord ShsUSD11.47-0.12-0.9910.1413.0211.2912.06
Group 1 Automotive Ord ShsUSD324.79-1.31-0.40324.92325.97319.14335.00
Grupo Supervielle ADR Repr.USD10.88+1.22+12.6310.9511.3910.0310.96
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.85+1.68+3.2752.5553.8652.0853.21
GSX Techedu Inc.USD1.48+0.03+2.071.401.621.431.50
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.79+1.99+4.1648.5050.3447.8149.83
H&R Block AktieUSD35.89-1.32-3.5535.8237.0235.5037.23
Haemonetics Corp.USD79.90+1.10+1.4062.9792.0877.4681.99
Hafnia Ord ShsUSD7.28-0.09-1.156.688.087.277.50
Hagerty Ord Shs Class AUSD10.93+0.11+0.979.6112.9710.8311.11
Haleon PLCUSD9.03-0.05-0.558.619.978.999.14
Halliburton Co.USD39.75+0.02+0.0538.3040.2539.3940.41
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.32+0.95+2.6036.5838.0936.3637.35
HARLEY DAVIDSON ORDUSD25.75+1.33+5.4525.5025.9624.3425.89
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.23+0.81+5.5814.5016.5014.3315.33
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD128.41-0.85-0.66124.33132.95128.29130.12
Haverty Furniture Companie.USD23.99+0.60+2.5720.4026.3123.2724.17
Hawaiian Electric Industri.USD13.17+0.10+0.7312.0213.4513.1013.32
Hawkeye 360 Ord ShsUSD25.72+2.34+10.0125.7726.6823.1425.83
HCA HOLDINGS ORDUSD378.34+5.00+1.34375.00380.00373.80380.62
HCI Group Ord ShsUSD162.2+1.0+0.63135.8211.8160.9165.2
HDFC BANK ADR REP 3 ORDUSD23.80+0.60+2.5623.0024.0023.2323.82
Healthcare Realty Trust Or.USD20.52+0.06+0.2720.2921.2720.4220.78
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.96+0.91+6.4815.1415.2013.9115.00
HEICO ORDUSD339.26+18.38+5.73316.00339.22323.19339.68
HEICO Ord Shs Class AUSD251.1+13.6+5.74220.0401.6240.2251.3
Helmerich and Payne IncUSD39.16-0.21-0.5338.1842.0038.7640.27
HERBALIFE ORDUSD12.19+0.87+7.6411.0012.2011.3212.20
Hercules Capital Ord ShsUSD15.51+0.01+0.0315.2216.9115.3915.65
Heritage Insurance Holding.USD22.36+0.16+0.7219.7122.8022.2422.76
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD180.87+4.26+2.41169.58181.85175.96181.85
Hertz Global Holdings Inc .USD2.47+0.02+0.822.012.722.352.50
Hewlett Packard Enterprise.USD46.79+1.30+2.8546.8547.2544.7446.80
HEXCEL ORDUSD97.35+5.78+6.3194.8499.0092.5497.73
HF Sinclair Ord ShsUSD69.90-0.86-1.2267.9871.3169.5072.42
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.25+0.05+0.1727.4731.9229.9330.83
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD341.79+3.57+1.06336.38373.16336.02343.58
Hims & Hers Health Inc.USD28.85+1.07+3.8528.7028.8726.6929.10
HIPPO HOLDINGS ORDUSD25.43-0.27-1.0525.0035.0025.2625.88
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.USD326.06+7.14+2.24320.32326.44318.55327.03
HONDA MOTOR ADR REP 1 ORDUSD27.07+0.96+3.6626.9027.1426.4827.14
Honeywell InternationalUSD219.12+13.24+6.43220.00220.90207.17219.50
Horace Mann Educators Ord .USD48.77+0.27+0.5634.4378.4647.6649.20
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.45+0.16+0.6624.0024.6224.1824.60
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.34+0.39+1.6323.6525.4023.9324.54
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.64+0.39+0.5960.1373.8165.3367.02
Howmet AerospaceUSD264.54+15.05+6.03264.49266.40250.85264.66
HP ORDUSD24.68-0.01-0.0424.5524.9824.1525.00
HSBC HOLDINGS ADR REP 5 OR.USD90.73+4.57+5.3090.5090.8688.2890.86
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD186.24-6.55-3.40187.34190.00185.10193.41
Hudbay Minerals Ord ShsUSD26.62+1.94+7.8626.6227.3024.8026.67
HUMANA AKTIEUSD368.69+4.23+1.16357.74377.95364.36372.70
HUNTINGTON INGALLS INDUSTR.USD300.98+11.85+4.10296.08305.46289.59301.67
HUNTSMAN - HUNUSD15.09+0.86+6.0413.7116.7214.4415.11
HUYA ADRUSD2.48+0.01+0.402.432.712.452.50
HYATT HOTELS CL A ORDUSD197.88+7.25+3.80192.67225.78191.28197.99
Hyliion Holdings Ord ShsUSD7.40+0.48+6.946.967.686.857.62
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.44+0.07+5.111.341.591.361.46
IAMGOLD ORDUSD16.15+1.31+8.8316.2016.3214.8816.15
IBM Corp.USD274.66+2.30+0.84276.60277.60266.50276.48
ICICI BK SAUSD27.47+0.70+2.6026.9728.0027.0827.51
Idaho Strategic ResourcesUSD34.6300+2.8800+9.0731.510034.900032.000034.7100
IDEX Ord ShsUSD216.93+2.43+1.13173.76221.04213.08217.81
IHS Markit LtdUSD26.72+0.48+1.8413.3139.9326.2626.78
ILLINOIS TOOL WORKS USD254.49+4.32+1.73249.26255.49250.64256.03
IMAX ORDUSD42.12-0.06-0.1437.6046.0041.9343.31
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.69-0.15-5.282.632.972.692.88
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD14.1100+0.5300+3.9014.440014.480013.220014.2996
INFOSYS TECHNOLOGIES ADR R.USD11.64-0.12-1.0511.4112.3011.4211.78
ING GROUP ADR (ING)USD29.68+0.97+3.3826.0032.2128.7229.71
Ingersoll-RandUSD73.19+2.71+3.8571.1675.0769.8473.28
INGREDION ORD SHSUSD100.90-1.64-1.6091.35115.06100.42103.10
Innovative Industrial Prop.USD61.70+3.54+6.0959.9662.0058.3161.77
Innovex International Ord .USD28.75+0.02+0.0728.6428.8328.3729.40
INPHI ORDUSD--
Insperity Ord ShsUSD37.69+0.69+1.8537.5238.0235.7738.00
Inspire Medical Systems Or.USD42.43+0.15+0.3537.2946.0040.6542.65
Inspired Entertainment Ord.USD8.18+0.17+2.127.5313.078.088.24
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD92.22+0.85+0.9377.74103.1289.8993.25
Intercontinental Exchange .USD138.98-1.37-0.97139.00140.00138.74141.47
International Flavors & Fr.USD77.52+3.29+4.4376.0884.6674.7177.73
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD34.97+3.12+9.7832.7435.8531.8135.23
International Seaways Inc.USD82.55-0.06-0.0782.3590.6582.2485.50
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4500+0.0700+5.071.32001.62001.38001.4600
INVESCO LTD USD28.28+0.82+2.9925.1228.8027.3328.30
Invesco Mortgage Capital I.USD8.00+0.10+1.277.758.127.928.03
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.45-0.26-0.8829.2129.8329.4229.89
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD57.95+1.32+2.3358.8659.2854.7559.47
Iqvia Holdings Ord ShsUSD181.02-1.15-0.63172.90188.00178.02182.05
Iron Mountain Ord ShsUSD125.17+1.81+1.47125.40126.54122.72125.79
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.28-0.24-0.4150.7667.5158.0858.73
ISHARES MSCI PACIFICUSD54.44+1.43+2.6947.1761.5353.3454.51
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.91+0.29+3.747.837.967.597.93
ITT Ord ShsUSD184.97+0.73+0.40181.78211.45182.79187.45
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.63+1.05+7.7314.1616.6513.1814.68
JABIL CIRCUIT ORDUSD376.58+24.22+6.87370.52378.62359.28377.57
Jackson Financial Ord Shs .USD108.24+2.50+2.36104.76114.16105.50108.97
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.32+4.56+3.75120.00128.03122.01128.19
James Hardie Industries Pl.USD23.89+1.88+8.5421.9024.0022.1123.91
JanOne Ord ShsUSD25.67+0.25+0.9821.0428.1125.2425.90
Janus International Group .USD5.27+0.12+2.334.225.855.085.31
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD59.66+1.76+3.0356.2360.0057.9259.84
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD18.56+1.10+6.3018.5019.0017.5018.58
JM Smucker Ord ShsUSD116.86-0.19-0.16113.00118.40115.69117.25
Joby Aviation Ord Shs Clas.USD9.36+0.50+5.599.379.588.729.41
John Wiley and Sons Ord Sh.USD44.64+0.25+0.5644.4345.0843.8044.85
Johnson & JohnsonUSD238.37-0.13-0.05237.50241.00238.14241.60
Johnson Controls Internati.USD144.00+4.64+3.33141.23147.10139.73144.87
JPMorgan Chase & Co.USD313.49+4.35+1.41313.22313.84308.88314.72
JPMorgan Chase DRC Rep 1 4.USD18.33+0.12+0.6616.7219.1618.2218.38
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.18+0.27+3.917.027.336.727.18
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.5900+3.7200+8.1149.700050.000045.510049.6400
Kartoon Studios Inc.USD1.07+0.20+22.961.001.110.821.10
KB HOME ORDUSD54.31+2.15+4.1249.3954.5052.0854.39
KE Holdings ADR Representi.USD16.43+0.43+2.6915.9016.4016.0116.43
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.59+1.29+3.8734.3235.0533.6334.88
Kennedy Wilson Holdings Or.USD10.94+0.03+0.2310.9010.9410.9010.94
Kensington Capital Acquisi.USD10.23+0.01+0.109.2916.3910.2310.75
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.07+0.02+0.1118.0018.4918.0018.21
KEYCORP ORDUSD22.35+0.37+1.6822.2922.5721.9622.45
Keysight Technologies Inc.USD340.13+16.13+4.98333.00341.63328.72340.13
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.35-0.19-1.2215.2517.2815.2715.75
KIMBERLY CLARK ORDUSD101.54-0.04-0.04101.50102.60101.24102.60
Kimco Realty REIT Ord ShsUSD25.77+0.39+1.5425.7526.5025.4826.04
Kinder Morgan Inc.USD31.36-0.49-1.5231.3631.6431.3432.15
KINROSS GOLD(KGC)USD24.85+1.19+5.0124.8425.9323.6824.96
Kinsale Capital Group Inc.USD310.59-2.98-0.95300.03348.81310.58316.75
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.04+0.20+0.6828.3132.5228.9929.36
KKR AND CO CL A ORDUSD95.29+0.27+0.2893.22100.0091.7695.35
KKR Real Estate Finance Or.USD7.10-0.05-0.705.518.006.947.20
Klarna Group PLCUSD16.4000+0.6200+3.9316.220016.450015.520016.4200
Klaviyo Ord Shs Series AUSD14.30-0.21-1.4514.0014.4013.9714.51
Knife River Ord ShsUSD75.91+3.40+4.6969.4178.0073.3176.33
Knight-Swift Transportatio.USD82.43+3.18+4.0159.4582.5079.5782.46
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.08+0.59+0.8954.9372.1866.9268.73
Kohls Ord ShsUSD17.31+1.44+9.0717.0017.4015.8617.66
Korea Electric Power ADR R.USD12.24+0.34+2.8212.0013.5611.8312.31
KraneShares Electric Vehic.USD33.01+0.96+3.0032.8341.0932.2233.25
Kraton Ord ShsUSD--
KROGER ORDUSD64.12-0.34-0.5363.1664.2563.5965.04
KRONOS WORLDWIDE ORDUSD6.83+0.33+5.085.787.596.656.93
KULR Technology Group Ord .USD3.83+0.31+8.813.794.243.563.87
Kyndryl Holdings Incorpora.USD11.28+0.03+0.2210.9911.5210.9811.29
L3Harris Technologies Ord .USD312.23+9.23+3.04311.50322.83303.81315.72
Laboratory Corp. Of AmeriUSD265.25-3.38-1.26261.08269.29264.09271.14
Ladder Capital Ord Shs Cla.USD10.09-0.23-2.189.1511.3410.0310.39
Lake Shore Bancorp Ord ShsUSD16.26+0.41+2.5914.5919.1515.9516.20
Lamb Weston Holdings Ord S.USD45.11+0.98+2.2144.5045.5043.8545.23
LANDBRIDGE COMPANYUSD67.31+1.45+2.2066.0175.1765.2268.02
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.61-0.20-0.3949.7751.4350.0451.31
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD91.52+0.80+0.8884.62118.3189.4192.45
LEAR ORDUSD145.04+4.60+3.28128.03147.94140.07145.47
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.68+0.47+4.5510.3211.1110.1110.69
Leidos Holdings Ord ShsUSD122.08+0.39+0.32122.00127.56121.34123.81
Lemonade IncUSD57.20+1.34+2.4056.2059.0054.7157.48
LENDINGCLUB USD18.24+1.02+5.8917.6718.3317.0818.24
LENNAR CL A ORDUSD95.04+5.19+5.7892.0095.0090.0395.22
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.24+1.29+5.6223.7424.1823.0924.28
LG Display ADR Rep 1/2 Ord.USD4.54+0.22+4.984.035.044.284.56
LGL Systems Acquisition Or.USD0.26-0.02-6.720.280.290.250.28
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD34.88+1.48+4.4327.4438.2933.2134.89
Lifezone Metals Ord ShsUSD3.9400+0.2400+6.494.06004.15003.76004.1400
LIGHTINTHEBOX HOLDING CO L.USD3.60+0.01+0.141.763.773.603.65
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.71+0.18+1.898.3110.839.419.72
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.4400+0.5100+2.1322.000027.890023.450124.7600
LINCOLN NATIONALUSD36.59+0.38+1.0535.6937.3435.7536.61
Linde PlcUSD515.44+6.28+1.23516.54519.00512.00518.59
Lineage Cell Therapeutics .USD1.285+0.055+4.471.1601.4001.2201.290
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.925+0.235+1.7213.70014.45013.71014.265
LITHIA MOTORS INCUSD312.82+7.99+2.62219.40340.00296.53312.94
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.41+0.26+6.274.384.464.144.42
Lithium Argentina AG Ord S.USD8.9900+0.8900+10.997.99009.00008.28009.0000
Live Nation Entertainment .USD172.36+4.86+2.90156.84190.36167.50175.00
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.41+0.25+4.855.115.395.195.42
loanDepot Ord Shs Class AUSD1.16+0.06+5.001.091.261.101.16
Local Bounti Ord ShsUSD1.38-0.01-0.721.191.921.351.42
LOCKHEED MARTIN ORDUSD549.01+23.99+4.57547.10547.80528.26550.99
Loews Corp.USD107.34-0.71-0.66104.67108.04107.28108.63
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.62+1.26+11.0912.0014.1111.3812.67
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.77+3.01+4.1974.3675.5170.4474.96
LOWES COMPANIES ORDUSD221.06+4.87+2.25218.00221.00215.70221.65
LTC Properties AktieUSD36.85-0.49-1.3133.6641.0336.8237.78
Lufax Hldg American Deposi.USD1.34+0.01+0.371.341.491.301.39
Lulu s Fashion Lounge Hold.USD8.16+0.24+3.033.248.207.878.24
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.48+0.22+2.668.108.518.198.62
Luxfer Holdings Ord ShsUSD17.87+0.36+2.0617.5323.8817.5018.06
Lyell Immunopharma Ord ShsUSD13.72+0.50+3.7813.4315.1212.8314.14
LYONDELLBASELL INDUSTRIES .USD63.49-1.67-2.5663.4264.7663.1967.91
M&T Bank Corp.USD227.80+3.87+1.73224.87249.63222.82228.40
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.90+4.50+3.28119.99158.91137.64142.16
Macerich REIT Ord ShsUSD25.02+0.60+2.4624.6625.0124.5625.08
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.03+1.87+8.0724.5525.1123.2525.05
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.78+1.76+2.7560.0067.1063.7765.98
MagnaChip Semiconductor Co.USD6.24+0.16+2.635.856.555.846.35
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.23-0.59-2.1026.2328.1327.0928.28
Main Street Capital Corp.USD51.72+0.18+0.3551.0052.3551.3452.25
MANCHESTER UNITED CL A ORDUSD23.54+0.70+3.0423.1024.0022.7623.57
Manitowoc Ord ShsUSD12.24+0.47+3.9911.0013.8911.8312.27
Manpower AktieUSD33.99+0.92+2.7833.8234.4932.6734.14
Manulife Financial Ord ShsUSD39.77+0.52+1.3230.4943.4239.0339.93
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD260.94-2.34-0.89235.95262.00260.06269.77
Marcus Corp.USD22.32+1.21+5.7316.1224.0021.3722.33
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD33.58+0.98+3.0133.4834.1032.7233.78
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD565.67+12.80+2.32553.79618.86545.56566.62
MASCO ORDUSD73.74+2.87+4.0571.8775.6470.8773.99
MASTEC INC (MTZ)USD358.38+22.80+6.79358.51370.46339.11358.61
Mastech Digital Ord ShsUSD7.79+1.29+19.856.958.066.517.94
MasterBrand Ord ShsUSD9.18+0.38+4.328.899.398.539.23
Mastercard Inc.USD486.39-2.69-0.55486.51489.59484.39491.47
Matador Resources Co.USD53.59-1.32-2.4051.9154.7453.2756.03
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD198.92+5.49+2.84192.50227.95191.45200.85
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD81.09+9.14+12.7082.2182.5773.2581.29
MBIA INCUSD6.19+0.02+0.245.576.306.106.29
MCCORMICK STK NUSD49.24-0.46-0.9249.2350.9049.0049.87
McDonalds Corp.USD284.75+2.23+0.79284.51284.99281.04286.25
McEwen Mining Ord ShsUSD18.47+1.18+6.8216.9520.4017.2918.63
MCKESSON ORDUSD787.20-3.24-0.41775.00850.00787.02800.36
MDA Space Ord ShsUSD40.8500+3.1100+8.2441.400042.100037.520141.1200
MDU Resources Group Inc.USD20.91-0.09-0.4320.2023.5620.8821.37
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9650-0.0150-0.304.74005.37004.94005.0268
Medifast Inc.USD11.90-0.24-1.9810.6913.1411.8712.27
Medtronic PlcUSD80.32+0.07+0.0979.3481.0079.8080.92
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD120.74+1.65+1.39120.53122.00119.95122.71
Mercury General Ord ShsUSD99.11-1.96-1.9475.6699.7998.23101.89
MERITAGE HOMES (MTH)USD73.62+3.06+4.3468.2080.3270.6073.64
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.69+0.25+1.0223.2025.3424.3024.95
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.21+0.56+8.356.077.976.627.21
METHODE ELECTRONICS ORDUSD11.41+0.86+8.159.1511.6310.7111.43
Metlife Inc.USD87.60+1.47+1.7186.3995.5286.4387.96
Mettler Toledo Ord ShsUSD1 141.22+8.19+0.721 119.971 160.801 113.901 142.65
MFA Mortgage Investments I.USD9.29+0.08+0.819.299.379.199.33
MGM Resorts InternationalUSD47.22+0.31+0.6646.5447.3846.4947.29
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.09-1.69-1.21137.80141.00137.58140.71
Miller Industries Ord ShsUSD48.93+1.13+2.3547.9350.0047.6549.01
Millrose Properties Ord Sh.USD29.28+0.48+1.6525.8431.8528.7529.39
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.21+0.04+0.3012.9514.3812.8713.21
Mirion Technologies Inc.USD16.40+0.58+3.6714.4117.9115.7016.49
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.52-0.01-0.128.649.718.118.53
Modine Manufacturing Ord S.USD271.62+13.45+5.21271.01280.10255.74273.36
Moelis & Co.USD68.9450+2.1450+3.2166.530070.990065.700068.9900
Molina Healthcare Ord ShsUSD193.05-4.84-2.45191.75193.80190.21198.72
Molson Coors Brewing Ord S.USD40.92+0.02+0.0540.5041.3440.6541.29
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD441.66-9.03-2.00440.00443.34438.41450.50
Morgan StanleyUSD212.62+5.96+2.88212.56213.70207.00212.83
Morgan Stanley Direct Lend.USD15.4600+0.1400+0.9115.280016.860015.310015.5400
MOSAIC ORDUSD21.12+1.30+6.5620.8021.1219.8521.22
Motorola Solutions Inc. Ne.USD410.45-1.19-0.29400.00445.00403.99413.99
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.27+2.22+6.1638.0138.6136.2938.33
MP Materials Ord Shs Class.USD57.19+3.74+6.9957.3457.6053.3157.33
MPLX Common UnitsUSD56.47+0.08+0.1452.0061.6556.1256.91
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD115.59+0.43+0.3787.02150.88114.57116.53
MSCI Ord ShsUSD594.20-14.32-2.35534.99611.03593.42609.30
Mueller Inds Inc.USD135.46+3.02+2.28132.13137.50133.49136.20
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.49-1.35-3.3938.1239.2838.3040.65
Myers Industries Ord ShsUSD26.49+1.50+6.0024.2329.3025.1926.49
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.20+0.13+4.072.953.532.933.24
Nabors Industries Ord ShsUSD101.94-0.93-0.9096.03106.00100.76106.00
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.52-0.43-0.8149.2555.0452.0553.21
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.37+0.03+2.241.241.481.321.38
National Fuel Gas Ord ShsUSD76.79-0.34-0.4476.0085.0076.7578.90
National Grid PlcUSD81.51+1.13+1.4069.3490.0980.8881.95
National Health Investors .USD71.96-0.77-1.0671.9776.1171.7673.42
NATIONAL RETAIL PROPERTIES.USD46.11-0.19-0.4144.9347.4346.0746.90
National Storage Affiliate.USD45.51+0.09+0.2044.0847.2345.1245.89
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.61+0.07+0.3119.3925.2322.5523.16
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD73.44+1.32+1.8368.9573.9872.7373.99
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.120+0.140+2.016.7307.5106.7557.160
Neenah Ord ShsUSD27.05+0.10+0.3522.0327.5526.7627.55
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.95+0.05+5.820.941.040.941.01
Net Lease Office Propertie.USD11.6600-0.1400-1.1910.290013.900011.520011.9800
NetSTREIT Ord ShsUSD20.17-0.22-1.0817.3822.4120.1620.62
New Found Gold Ord ShsUSD1.54+0.07+4.421.381.681.451.57
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.48-0.85-1.5451.3257.6354.4656.23
New Mountain Finance Ord S.USD7.89-0.06-0.757.198.667.868.01
New Oriental Education & T.USD45.21-0.90-1.9541.9746.1144.7746.14
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD74.18+1.18+1.6173.8974.8772.2174.71
Newegg Commerce Inc.USD18.61+1.83+10.9116.5820.4016.6918.87
NEWMONT MINING CORPUSD97.55+4.78+5.1597.5598.5992.0297.95
NEWSMAX IncorporationUSD8.75-0.22-2.458.529.658.519.15
Nexa Resources Ord ShsUSD12.90+0.79+6.4811.8614.4312.1112.91
Nexgen Energy Ord ShsUSD9.76+0.49+5.238.9410.189.299.79
NexPoint Real Estate Finan.USD15.68+0.12+0.7714.1816.2915.4015.95
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.83-0.29-0.3484.7085.0084.7385.88
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.75-0.10-0.6314.9016.0015.2216.12
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.96+2.00+4.5445.5645.6644.2245.98
Nine Energy Service Inc.USD9.92-0.05-0.508.5110.259.5110.64
Nio Inc. Class A (ADR)USD5.23+0.05+0.875.265.285.145.29
NIQ Global Intelligence PL.USD8.160-0.190-2.287.3908.7008.0408.405
NISOURCE ORDUSD46.61-0.02-0.0445.5547.1046.5247.25
Noble Corporation RightUSD46.15-0.12-0.2645.6646.1645.7747.27
NOKIAUSD14.10+0.70+5.2214.3514.4513.4014.17
Nomad Foods LtdUSD10.38+0.07+0.689.3811.2710.2510.43
NOMURA HOLDINGS ADR REPTG .USD8.68+0.16+1.887.829.508.448.70
NORDIC AMERICAN TANKERS OR.USD5.15-0.04-0.685.065.665.145.32
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD310.43+1.50+0.49310.43315.74307.50311.71
North American Constructio.USD13.45+0.16+1.2011.5816.0413.2513.51
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.42-0.93-4.3620.4320.6720.4121.54
NORTHROP GRUMMAN ORDUSD552.49+10.35+1.91545.17555.40541.38559.70
Northwest Natural Holding .USD49.30-0.71-1.4149.2854.1349.2850.70
NORWEGIAN CRUISE LINE HOLD.USD19.07+1.15+6.3918.8318.9817.7019.10
NOV Ord ShsUSD21.14+0.06+0.2620.6721.7520.7521.53
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.075+0.275+4.046.6107.5406.6557.080
NOVARTIS ADR REPSG 1 ORDUSD153.93+5.81+3.92146.93155.00151.62154.71
NOVO NORDISK ADR REPSG 1 O.USD43.97+1.16+2.7143.8743.9342.9444.11
NRG ENERGY INCUSD123.70+3.05+2.53123.65125.00120.55124.35
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.07+0.45+3.8312.0612.0711.5112.09
NU SKIN ENTERPRISES CL A O.USD5.45+0.02+0.285.305.905.305.52
Nucor Ord ShsUSD260.89+10.40+4.15255.61261.47252.69261.94
Nuscale Power Corp.USD9.55+0.26+2.809.879.909.129.79
Nutrien Ord ShsUSD65.57+0.54+0.8364.8865.5865.2966.63
Nuvation Bio Ord Shs Class.USD4.775+0.195+4.264.3205.2104.4504.805
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD164.4400+7.6500+4.88161.1000165.0000159.6900165.6500
NVR Ord ShsUSD6 479.58+174.54+2.776 318.466 480.006 307.296 479.70
O I Glass Ord ShsUSD9.06+0.71+8.447.839.478.439.07
Obsidian Energy LtdUSD10.93-0.13-1.139.7011.9410.7211.29
OCCIDENTAL PETROLEUM CORPUSD55.48-1.63-2.8555.3855.4455.4658.20
Occidental Petroleum Corp..USD33.64-1.61-4.5730.6935.0033.6435.88
Oceaneering International .USD39.77+0.47+1.2035.7343.2039.1840.17
OGE Energy Ord ShsUSD47.32-0.32-0.6745.5949.1347.3048.22
OIL STATES INTL ORDUSD8.52+0.13+1.497.329.238.318.56
Okeanis Eco Tankers Corp. .USD49.75+0.55+1.1249.8154.2749.0550.90
Oklo Ord Shs Class AUSD57.86+3.84+7.1158.8059.4053.4258.24
Old Republic International.USD38.21-0.20-0.5134.8542.0838.1638.81
Olin AktieUSD24.21+0.29+1.2123.6924.7224.0624.64
OMEGA HEALTHCARE REITUSD45.30-0.56-1.2242.0048.6145.2746.34
Omnicom Group Ord ShsUSD75.60+1.62+2.1975.5676.1473.3176.17
On Holding Ord Shs Class AUSD39.20+1.20+3.1638.7039.1637.3239.22
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.09-0.86-1.1164.7188.1475.9677.89
One Liberty Properties Inc.USD24.49-0.16-0.6524.3824.8324.4725.00
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD56.73+2.21+4.0550.7661.8754.2856.75
ONEOK ORDUSD89.22-1.35-1.4981.4993.0089.1592.14
OppFi Inc.USD8.32+0.05+0.548.308.608.058.33
OR Royalties Ord ShsUSD32.70+1.23+3.9128.8238.3531.5033.00
Oracle Inc.USD184.00-17.26-8.58184.26184.30175.28184.77
ORAGENICS ORDUSD0.62+0.03+4.730.550.690.590.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.59+0.04+0.536.566.696.536.62
Organon & CompanyUSD13.47+0.09+0.6413.3313.5013.4013.49
Orion Office REIT IncUSD2.81+0.01+0.182.473.132.752.86
Orion Ord ShsUSD7.50+0.30+4.175.498.417.127.56
Orla MiningUSD10.3650+0.5850+5.9810.360010.50009.745010.4500
ORMAT TECHNOLOGIES INDEXUSD136.36-0.33-0.24124.41152.30136.00138.98
Oscar Health Ord Shs Class.USD28.91+1.06+3.8128.3429.0027.2529.42
OSHKOSH ORDUSD134.21+7.26+5.72125.00136.80128.23134.87
Osisko Develop CorpUSD2.51+0.10+3.942.432.712.382.53
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.15+0.49+0.7070.0171.2169.2770.66
Ouster Inc.USD39.61+1.22+3.1839.8040.4836.4039.69
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD121.42+6.34+5.51117.76124.71114.98121.78
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.58-0.01-0.224.516.244.484.74
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD224.50+7.86+3.63219.26230.55214.65226.20
PagerDuty Inc.USD8.76-0.04-0.458.769.558.448.85
PagSeguro Digital Ord Shs .USD8.94+0.39+4.508.108.988.598.99
PainReform Ord ShsUSD1.48-0.07-4.521.461.551.451.53
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD279.53+16.31+6.20277.82279.20258.10279.95
PAN AMERICAN SILVERUSD46.53+2.36+5.3446.8647.3543.8246.63
Pandora Media Inc.USD69.29+2.76+4.1569.3571.0064.8069.34
Par Pacific Holdings Inc.USD55.36-2.27-3.9455.3056.2055.0059.46
Park Aerospace Ord ShsUSD35.93+2.34+6.9735.0036.2034.2736.16
PARK HOTELS RESORTS ORDUSD14.36+0.44+3.1614.0314.6113.9714.37
PARKER HANNIFIN ORDUSD902.44+26.84+3.07800.82914.44880.82904.11
Parsons Corp.USD57.2800+0.8100+1.4351.080063.400055.780058.0200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD132.32-4.40-3.22118.89147.62129.87136.65
Paymentus Holdings Ord Shs.USD20.70-0.30-1.4320.0023.6320.3921.04
Paysafe LtdUSD6.97+0.10+1.466.707.766.626.98
PBF ENERGY CL A ORDUSD41.11-1.46-3.4339.6743.2140.8543.68
Peabody Energy Ord ShsUSD26.38+0.12+0.4426.3726.4526.0026.74
Pedevco Corp.USD12.94-0.73-5.349.1514.0012.6613.66
PEMBINA PIPELINE ORDUSD48.64-0.20-0.4144.0154.2748.6249.54
PennantPark Floating Rate .USD7.91-0.18-2.177.908.007.908.10
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.89+0.03+0.309.839.989.839.97
Pentair Ord ShsUSD72.54+1.14+1.6063.6174.0270.7772.66
Perfect Ord Shs Class AUSD1.690+0.010+0.601.5501.7201.6801.705
Performance Food Group Ord.USD104.05+3.31+3.2899.15111.25100.43104.49
Permian Basin Royalty Unit.USD28.84+0.03+0.1025.8229.4928.7429.61
Permian Resources Corporat.USD19.2700-0.4600-2.3319.190020.980019.155020.1500
Perrigo Ord ShsUSD10.90-0.28-2.469.8211.8610.5511.19
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.965+0.015+0.512.7103.0302.9203.040
Petrobras - Petroleo Brasi.USD18.24+0.13+0.7218.2418.3318.1018.51
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.35+0.26+1.6216.3116.3716.0916.40
Pfizer Inc.USD26.17+0.57+2.2126.0826.2225.7926.48
PG&E Ord ShsUSD16.80+0.08+0.4516.7916.8716.6716.93
Philip Morris Internationa.USD180.78-2.17-1.19180.75184.50180.23184.91
PHILLIPS 66 ORDUSD178.07-3.65-2.01162.33181.60177.87185.75
Phinia Ord ShsUSD81.83+1.32+1.6477.5991.2079.5881.95
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.42-0.68-0.6697.87106.34102.39104.25
Pinterest Inc.USD21.51-0.26-1.1921.3221.5020.8321.98
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.14+0.23+1.3616.8017.4416.7317.23
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD154.15-3.10-1.97117.33177.22152.30158.53
Planet Fitness Ord Shs Cla.USD51.46+0.86+1.7051.2351.9849.7151.60
Planet Labs PBCUSD34.15+3.43+11.1735.7635.9030.4234.32
PNC FINANCIALSUSD233.95+1.31+0.56232.13234.93232.33235.93
Polaris Inc.USD69.39+2.88+4.3369.0870.0366.2569.49
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD1.05-0.47-30.920.880.920.241.65
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.05-0.68-1.3348.5851.8450.0151.20
POSCO ADR REPSG 1/4 ORDUSD61.22+2.49+4.2450.1991.5759.0461.28
Postal Realty Trust Ord Sh.USD23.61+0.28+1.1822.0126.5923.2223.82
PPG Industries Ord ShsUSD118.27+5.30+4.69117.48118.94112.95118.55
PPL Ord ShsUSD35.45-0.13-0.3733.2038.8035.4335.91
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+3.510.020.090.020.02
Primo Brands Class A Ord S.USD23.56+0.68+2.9518.3623.9222.9623.75
Primoris Services Ord ShsUSD94.51+0.63+0.6794.0095.5087.4096.25
Procore Technologies Inc.USD42.20-1.34-3.0836.5843.0741.7043.32
PROCTER & GAMBLE ORDUSD148.35-0.70-0.47148.00149.50147.77149.62
PROFOUND MEDICAL ORDUSD6.65-0.06-0.895.907.816.536.80
Progressive Ord ShsUSD202.33-1.88-0.92198.80205.94202.15206.22
ProLogis REIT Ord ShsUSD147.21+1.44+0.99145.72150.23145.71148.46
ProPetro Holding Corp.USD14.79-0.29-1.8914.7816.5214.7315.64
PROSHARES ULTPRO SH 20 YR .USD67.68-2.55-3.6360.3375.2267.5369.44
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.57-1.03-6.6014.4614.4714.5015.54
ProShares UltraShort Russe.USD22.44-1.42-5.9522.2922.3422.3523.50
PROTO LABS ORD (PRLB) USD77.91+4.13+5.5965.0078.5673.1978.00
Provident Financial Servic.USD23.25+0.13+0.5622.9225.5022.9823.38
Prudential Financial 4 125.USD16.32+0.05+0.3114.8217.9816.2316.41
PRUDENTIAL FINANCIAL INCUSD106.51+1.34+1.27105.48107.00104.99106.97
Public Service Enterprise .USD78.77+0.18+0.2372.3082.2178.6779.84
Public Storage REIT Ord Sh.USD324.71+0.84+0.26315.32336.27321.87327.67
PULTEGROUP ORDUSD124.04+5.55+4.68120.19127.55118.34124.12
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD81.91+3.59+4.5877.8882.2578.1782.00
Q2 Holdings Ord ShsUSD43.32-0.77-1.7541.0049.9342.2843.92
QIAGENUSD37.43+0.41+1.1131.1048.8436.7037.57
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD683.11+32.19+4.95685.00689.00656.21684.28
QuantumScape Ord Shs Class.USD7.23+0.23+3.297.277.306.857.26
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD203.74-0.04-0.02203.34222.45202.54207.50
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.13-0.60-1.7333.6834.7133.9134.87
RALPH LAUREN CL A ORDUSD393.36+16.93+4.50385.56394.70379.01395.16
RANGE RESOURCES ORDUSD37.98-1.16-2.9634.7641.1437.9439.48
Raymond James Ord ShsUSD150.39-0.21-0.14147.30153.55149.34151.82
Rayonier IncUSD20.8700+0.1800+0.8720.730021.190020.420020.9100
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD184.22+6.81+3.84182.51184.00178.02184.40
Ready Capital Ord ShsUSD1.74+0.08+4.521.701.821.691.75
Realty Income REIT Ord ShsUSD61.91-0.20-0.3261.7762.0461.8862.83
Reddit Ord Shs Class AUSD173.52+1.31+0.76173.06174.00163.77174.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD17.08+2.21+14.8618.9219.0014.7017.28
Redwood Trust Inc.USD5.18+0.07+1.275.075.315.075.21
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.89+0.31+1.0828.4929.4528.4129.01
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD206.28+0.93+0.45191.78211.00205.70208.20
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 INCUSD208.05-4.54-2.14203.56214.01207.93214.04
Resideo Technologies Ord S.USD31.19+1.17+3.9029.6534.7329.4531.19
Resmed Ord ShsUSD192.32-1.25-0.65185.03200.86191.72197.25
Restaurants Brands Interna.USD73.88+0.68+0.9373.7274.4472.5873.97
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.44+0.09+0.4420.4520.8019.9220.66
Rexford Industrial Realty .USD34.70+0.12+0.3533.9838.5334.4135.03
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD159.51+10.82+7.28156.00161.47147.24159.83
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.26-0.04-2.711.201.401.251.34
RingCentral Ord Shs Class .USD37.62-1.11-2.8734.4537.9036.6738.55
Rio Tinto PlcUSD103.62+4.56+4.60101.36103.56100.50103.69
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.25+0.09+0.939.119.659.119.29
RLX Technology American De.USD2.03+0.03+1.501.892.061.992.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.60+0.36+1.1531.4031.9330.5731.64
Roblox Ord Shs Class AUSD43.48+1.98+4.7743.4043.7740.6843.60
Rocket Companies Ord Shs C.USD13.45+0.91+7.2613.4213.5512.3613.56
Rockwell Automation AktieUSD457.87+17.80+4.04455.50461.48442.12459.89
Rogers Communications Non-.USD38.75+0.15+0.3932.4742.6038.2738.89
Rogers Ord ShsUSD145.77+8.30+6.04135.49146.91139.35146.09
ROLLINS ORDUSD47.04-0.73-1.5346.9947.4746.8447.74
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD332.71-1.39-0.42331.60338.01326.53335.42
Royal Bank of Canada Ord S.USD199.24+1.63+0.82198.02202.00196.11199.77
ROYAL CARIBBEAN CRUISES OR.USD288.10+19.37+7.21285.33287.96266.35288.25
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.USD29.31+0.49+1.7028.7129.4028.8029.45
RXO Ord ShsUSD28.49-0.26-0.9026.7830.2027.6728.94
Ryder System Ord ShsUSD280.28+10.03+3.71261.00445.52273.03281.77
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD413.59-12.79-3.00414.05417.17411.51426.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.94-3.26-4.1775.1582.1674.7178.71
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.74+0.16+2.436.507.396.666.82
Safehold Ord ShsUSD16.09+0.34+2.1614.5017.8315.8516.21
SALESFORCE.COMUSD166.49-4.00-2.34167.10167.34163.31168.98
Sally Beauty Aktie USD13.57+0.49+3.7512.2015.0213.0813.60
Samsara Ord Shs Class AUSD32.25-0.39-1.1932.2432.6831.3132.81
SandRidge Energy IncUSD14.79-0.51-3.3313.2717.3514.7715.52
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.11+0.54+1.2444.0644.1843.8644.55
SAP ADR Representing 1 Ord.USD163.65-6.65-3.90164.21168.00160.42165.46
Saratoga Investment Ord Sh.USD22.31-0.03-0.1320.1222.4422.2122.50
SASOL ADR REP 1 ORDUSD13.40-0.14-1.0311.8913.9913.4013.82
Savers Value Village Ord S.USD9.9600+0.4400+4.627.690011.26009.482810.0600
SCHLUMBERGER ORDUSD55.98+0.47+0.8551.2956.1454.9656.50
Schneider National Inc.USD38.13+1.07+2.8937.1539.0037.3938.42
Schweitzer Mauduit Interna.USD7.92+0.04+0.516.219.197.687.96
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.93+0.70+0.61110.00116.84112.73116.72
Scorpio Tankers Inc.USD76.16-0.30-0.3975.8080.0076.0078.85
Scotts Miracle Gro Ord ShsUSD61.88+2.50+4.2153.9263.2259.6962.01
Sea LtdUSD85.69+3.25+3.9485.2086.0080.8085.71
Seabridge Gold IncUSD27.00+1.94+7.7226.9027.7224.8227.03
Seadrill 2021 Ltd Register.USD44.36-0.45-1.0040.1444.4043.8745.47
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD56.51-1.43-2.4754.5057.9455.8458.85
See SES:xnys (SES AI Corpo.USD1.08+0.02+1.421.071.111.061.11
Select Energy Services Ord.USD18.47+0.07+0.3816.8920.0418.3718.92
SelectQuote Ord ShsUSD0.91+0.04+4.940.820.950.850.92
Sempra Energy Ord ShsUSD91.54+0.51+0.5688.4591.5491.2592.68
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.33+0.03+0.416.697.707.017.46
SENTINELONE CL A ORDUSD14.76-0.03-0.2014.6515.0014.3114.81
SEQUANS COMMUNICATIONS S A.USD3.19+0.08+2.412.863.533.103.25
Seritage Growth PropertiesUSD2.66-0.01-0.371.072.932.612.69
SERVICE COPR. INTL (SCI)USD73.75-0.09-0.1272.1481.9871.9174.03
SERVICENOW ORDUSD103.08-2.98-2.81103.80104.23101.33105.12
SFL ORDUSD11.19+0.05+0.4010.8011.3811.1711.41
SHAKE SHACK CL A ORDUSD58.33+3.85+7.0757.7558.8853.4558.63
SharkNinja Ord ShsUSD135.5+7.3+5.69135.7138.0129.3136.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.84-0.21-0.2484.0088.5085.6888.00
Sherwin-Williams AktieUSD316.96+13.05+4.29315.71317.89304.17317.15
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD39.43+3.80+10.6738.5740.3534.5639.66
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD65.56+1.29+2.0058.9970.0063.7265.83
Shopify Subordinate Voting.USD110.47+2.27+2.10110.00110.90104.11110.57
Shutterstock IncUSD14.4550+0.7550+5.5112.270016.230013.442014.5300
Sibanye Stillwater LimitedUSD9.75+0.67+7.389.759.879.009.75
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD91.77+5.85+6.8191.76102.0385.9892.49
Silgan Holdings Inc.USD40.23+0.87+2.2140.0140.6239.1740.51
SILVERCORP METAL ORDUSD10.55+0.98+10.2410.5610.769.5210.60
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.73+0.84+4.7015.4019.4217.7419.33
SIMON PROPERTY GROUPUSD214.85+2.03+0.95209.34219.04213.62216.28
SiriusPoint Ord ShsUSD23.69+0.43+1.859.4926.1023.3524.05
SiteOne Landscape Supply I.USD106.83+2.59+2.48106.52107.75103.19107.11
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD24.40+1.26+5.4523.2324.8523.0624.44
Sixth St SpecialtyUSD16.94-0.27-1.5416.3318.4516.9317.33
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.05+0.30+3.438.269.298.559.19
Skyline Champion Ord ShsUSD80.47+5.34+7.1155.7985.0075.1580.48
SL GREEN RLTY REIT ORDUSD51.33+0.28+0.5550.0151.8050.0352.16
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.27-1.57-4.7731.4232.4931.1033.55
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.68+3.73+9.5636.5843.2038.6342.73
SNAP ON ORD SHS USD384.84+6.39+1.69378.23391.68379.16387.00
SnapchatUSD5.33-0.05-0.935.345.355.115.34
Snowflake Ord Shs Class AUSD240.37+0.47+0.20240.78242.65232.89243.83
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD80.39+6.15+8.2877.5086.0075.6180.80
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD79.24-1.70-2.1064.1388.0078.0080.79
Sonoco Products Ord ShsUSD50.55+1.56+3.1848.0051.2548.2650.81
Sonoma Pharmaceuticals Inc.USD1.10+0.01+0.921.021.261.081.14
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.15+0.39+1.8821.1823.0020.7921.27
SOS Ltd - ADRUSD0.98-0.01-1.010.931.020.951.03
SOUTHERN COPPER ORDUSD182.13+14.37+8.57182.16182.40168.20182.37
SOUTHERN ORDUSD93.28-0.75-0.7992.9693.4093.2195.06
SOUTHWEST AIRLINESUSD44.29+3.07+7.4544.0444.2040.8344.41
Southwest Gas Holdings Ord.USD88.06-0.72-0.8175.1892.1088.0089.75
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD19.82+3.45+21.0819.1520.5016.6519.98
Spire Ord ShsUSD77.85-1.59-2.0076.3479.3677.8380.47
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.21-0.08-26.130.210.240.190.28
Spotify Technology Ord ShsUSD486.22-16.88-3.36486.50488.57483.50500.45
Sprinklr Ord Shs Class AUSD5.38+0.03+0.475.025.635.205.42
Sprott Physical Platinum &.USD13.55+0.50+3.8313.4713.7213.1313.61
Sprott Physical Silver Tru.USD21.29+1.24+6.1821.3021.4619.9621.39
Spruce Power Holding Ord S.USD2.88-0.07-2.372.573.312.863.01
SPX Technologies Ord ShsUSD233.4400+9.8100+4.39234.3700241.5000226.3400235.4700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.96+0.39+0.6064.6465.5964.3165.32
STAG Industrial REIT Ord S.USD38.00+0.01+0.0335.9038.6837.6538.50
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.45+0.17+5.033.163.553.253.46
Standard Motor Products Or.USD39.01+0.14+0.3639.0040.7838.3539.22
STANLEY BLACK AND DECKER O.USD83.16+5.69+7.3482.8283.6278.0683.27
Star Group LPUSD12.72-0.06-0.4712.7013.0612.6512.90
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.95-0.11-0.6216.9417.5716.9117.21
STATE STREET STOCKUSD164.90+3.10+1.92160.50169.06162.02165.57
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.90+0.33+4.956.886.966.556.91
Stellus Capital Investment.USD8.85+0.07+0.807.969.938.768.97
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.56+0.17+2.306.667.477.247.62
Stepan Ord ShsUSD53.12+1.44+2.7949.6158.6351.8953.18
STERIS Ord ShsUSD207.28-0.82-0.39202.58215.13204.39209.20
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD78.09+7.35+10.3978.5079.4073.1678.26
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD99.46-0.38-0.3897.24109.6397.9999.85
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD305.55-3.29-1.07304.14318.34302.67309.98
StubHub Holdings Ord Shs C.USD10.6200+0.4600+4.5310.430011.000010.000010.6200
STURM RUGER ORDUSD39.25+0.36+0.9337.8039.8038.9939.51
Summit Hotel Properties In.USD6.31+0.19+3.025.677.056.156.31
Sun Life Financial Ord ShsUSD75.84+0.92+1.2375.61121.5875.1176.19
SUNCOR ENERGY ORDUSD61.81-0.28-0.4555.1467.6361.1763.06
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.38-1.42-2.1658.5371.1064.3066.74
Super Group Ord ShsUSD13.81+0.09+0.6611.6014.1813.6014.27
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 AUSD9.13+0.53+6.168.819.168.219.25
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.61+1.84+4.6339.3743.0639.1441.68
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.64+1.10+1.4072.7881.0078.4180.11
T1 Energy Ord ShsUSD8.4550+0.7250+9.388.77008.92007.36008.5850
TAIWAN SEMICONDUCTOR MNFTG.USD421.09+13.30+3.26421.99422.60408.86422.25
Takeda Pharmaceutical Co L.USD15.88+0.20+1.2415.0017.7415.7415.95
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.35+0.05+0.489.3610.019.099.38
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.79-0.59-3.8413.4515.2514.7215.68
TANGER FACTORY REITUSD39.85+0.25+0.6339.0044.2839.8040.47
Tapestry Inc.USD145.38+4.46+3.16145.03146.00141.32145.41
Targa Resources Ord ShsUSD269.40-3.14-1.15268.00273.79268.69276.26
TARGET ORDUSD132.65+4.67+3.65131.77132.00128.10132.96
Taseko Mines Ord ShsUSD6.84+0.41+6.306.257.596.446.87
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.32+0.54+0.7962.1972.1268.7569.82
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD207.74+5.74+2.84208.60212.32201.48208.22
Team Inc.USD16.65+0.31+1.9012.8518.0016.1416.73
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD70.58+0.63+0.9065.6171.6169.6671.72
TECK RESOURCES CL B ORDUSD63.61+3.70+6.1853.8665.4860.8563.82
Tecnoglass Ord ShsUSD43.87+1.74+4.1339.2348.3141.2043.80
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.54-0.22-0.3063.2980.6272.1575.00
Tekla Healthcare Investors.USD19.04+0.27+1.4417.5220.5618.6519.10
Teladoc Health Inc.USD7.32+0.29+4.057.227.346.867.33
TELECOM ARGENTINA SAUSD15.90+1.67+11.7414.0017.6914.4716.25
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD623.72+22.37+3.72604.16643.33606.80629.94
TELEFLEX ORDUSD129.29-2.86-2.1692.06135.00128.93132.36
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD15.89+0.56+3.6515.9015.9715.6315.98
Telephone and Data Systems.USD40.03+0.11+0.2839.9040.3138.6640.34
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.90+0.03+0.2110.8612.3811.7411.97
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.27+0.06+0.659.269.349.049.39
Tenet Healthcare Corp.USD173.2100+8.4400+5.12170.5000175.7000165.1900175.7400
Tenneco Ord Shs Class AUSD37.10-0.04-0.1137.2042.0836.9938.35
Teradata Corporation Aktie.USD32.80-0.28-0.8332.5633.5531.8432.98
Terex Ord ShsUSD62.78+3.27+5.4962.4263.4460.3063.30
TERNIUM ADR REPRESENTING T.USD48.62+1.39+2.9344.4655.1147.5448.83
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.45+0.07+0.6310.3010.7010.3310.77
Teucrium Soybean FundUSD24.11-0.08-0.3321.5026.6423.9324.20
TEVAUSD34.56+0.98+2.9233.2835.0033.9934.74
Texas Pacific Land USD369.39-5.79-1.54368.80372.30367.46380.90
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD93.73+2.40+2.6391.3397.9191.7894.73
TFI International IncUSD158.8200+5.2500+3.4280.0000222.0000153.5000158.8600
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD45.10+0.77+1.7440.7046.3644.1045.10
The Magnum Ice Cream Compa.USD18.05+0.29+1.6014.7718.1517.7718.16
The Travelers Companies In.USD303.87+0.51+0.17299.02305.38303.61307.13
The Walt Disney Co.USD100.35+1.74+1.76100.00100.3098.10100.74
Thermo Fisher Scientific O.USD475.74-6.30-1.31467.99477.27466.80484.24
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.71+1.87+2.5076.4077.4374.6677.77
TIC Solutions Ord ShsUSD8.35+0.41+5.106.869.497.898.37
Tidewater Ord ShsUSD74.12+0.68+0.9365.0676.4573.3776.17
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.35+0.17+3.285.215.505.245.57
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.45+5.06+3.82121.63219.84132.29137.51
TITAN INTERNATIONAL ORDUSD7.40+0.17+2.286.179.007.207.48
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD168.30+0.64+0.38167.15168.88167.33170.00
TKO Group Holdings Ord Shs.USD213.84+7.41+3.59200.00214.55205.74214.36
Toast IncUSD24.70+0.40+1.6524.0025.9423.7924.71
TOL BROTHERSUSD147.22+8.32+5.99144.60149.44139.60147.45
Toro Ord ShsUSD92.28+1.03+1.1388.5396.4691.6993.55
TORONTO DOMINION ORDUSD116.25+1.75+1.53113.70117.02114.43116.45
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.20+0.35+1.5217.3728.9323.2023.24
TotalEnergies ADRUSD87.71-0.70-0.7987.5094.1987.6190.74
TOYOTA MOTOR ADRUSD174.85+2.82+1.64174.95176.00171.17175.14
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.10-1.92-9.1319.1019.1518.2921.11
Trane Technologies Ord ShsUSD459.93+10.81+2.41452.31503.56449.65462.29
TransDigm Group Ord ShsUSD1 257.94+45.58+3.7612111 288.0012051 259.40
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.03+0.02+0.256.026.075.926.17
Travel Leisure Ord ShsUSD73.56+2.35+3.3071.7975.1771.2673.60
Trex Ord ShsUSD46.36+3.57+8.3444.7946.7042.9746.42
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.8500+0.3100+8.763.51003.88003.56003.8500
TRINET GROUP ORDUSD47.86-0.01-0.0247.5848.2946.9148.56
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.01+1.16+4.3228.3032.5626.6128.13
TriplePoint Venture Growth.USD5.53-0.03-0.545.256.075.495.63
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.73+0.58+8.047.667.757.487.81
Truist Financial Ord ShsUSD50.67+0.91+1.8349.6751.8049.8050.94
TRX Gold Ord ShsUSD0.91+0.05+5.840.900.940.850.93
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 ShsUSD73.64+4.92+7.1662.9075.0869.7073.70
Twenty One Capital Ord Shs.USD5.700+0.360+6.745.2606.5105.3105.790
TWILIO INCUSD206.45-0.64-0.31207.00211.00199.07208.37
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD295.45-7.36-2.43293.80295.48294.08305.66
Tyson Foods Ord Shs Class .USD55.65-0.48-0.8655.5157.1955.5156.52
Uber Technologies Ord Shs .USD69.55+0.94+1.3769.5469.6267.1969.57
Ubiquiti Ord ShsUSD582.07+24.52+4.40582.07590.00560.93584.61
UBSGROUPUSD48.20+1.43+3.0544.0848.4246.7848.22
UDR AktieUSD39.10-0.22-0.5638.8839.5338.8839.60
UGI ORDUSD34.78-0.01-0.0334.6035.3734.7535.48
UiPath Inc.USD10.66-0.09-0.8410.6510.7110.3110.74
UL Solutions Ord Shs Class.USD98.44+1.06+1.0984.17107.6897.1599.49
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.02+0.32+5.535.946.055.696.03
Unifirst Ord ShsUSD275.91+3.31+1.21275.00276.75271.85280.50
Unilever ADR Reptg 1 Ord S.USD58.32-0.32-0.5558.3759.1058.0558.71
UNION PACIFIC (UNP)USD268.34+1.31+0.49266.47298.51264.56269.75
Unisys Ord ShsUSD3.80+0.10+2.703.373.813.643.85
UNITED MICROELECTRONUSD20.66+1.76+9.3120.7520.8519.8420.85
United Natural Foods Inc.USD49.83-0.76-1.5049.8050.8049.4451.10
United Parcel ServiceUSD108.64+5.38+5.21108.16108.51103.65108.66
United Rentals Ord ShsUSD1 068.42+12.07+1.141 055.101 076.001 045.921 076.04
United States AntimonyUSD7.3150+0.4550+6.637.28007.35006.72007.3400
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD405.33-2.14-0.52404.45405.24403.11409.98
Unity Software Ord ShsUSD26.71+0.05+0.1926.6226.8825.7726.90
Universal Corp.USD53.27-1.06-1.9553.2655.9553.2054.51
Universal Health Realty In.USD40.44+0.17+0.4240.2041.0240.0041.10
Universal Health Services .USD146.06+1.24+0.85146.05148.50144.51147.50
Universal Security Instrum.USD6.11-0.09-1.455.858.056.026.42
Unum Ord ShsUSD91.72+1.04+1.1490.3991.8890.8492.00
Unusual Machines IncUSD25.7800+2.9300+12.8225.520026.250022.900026.3500
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.57+0.10+6.461.481.501.491.59
URANIUM ENERGY ORDUSD10.63+1.21+12.7910.6510.869.6510.68
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD57.62+0.81+1.4356.5857.6956.4057.68
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD28.10+0.39+1.4127.0128.4527.6328.29
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.39-0.05-1.852.252.522.282.46
V2X Inc.USD90.0400+4.3900+5.1390.700091.500086.220091.5700
VAALCO ENERGY ORDUSD5.45-0.11-1.984.936.075.425.65
Valaris Ord ShsUSD89.78+0.80+0.9086.6090.0888.0991.14
VALE ADR REPTG ONE ORDUSD15.37+0.44+2.9114.8015.4314.9615.48
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD255.49-2.50-0.97232.75265.00253.43264.16
Valhi Ord ShsUSD14.45+0.23+1.5814.3614.5014.3614.49
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 ORDUSD161.53-2.23-1.36162.17167.80161.19167.21
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD83.90-0.45-0.5381.5686.7583.5685.21
Venture Global IncUSD12.76-0.53-3.9912.7212.8612.7013.82
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD94.0200+1.0400+1.1293.600099.000093.250098.6400
Veralto Ord ShsUSD82.64+0.02+0.0280.0095.3282.5983.84
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.93-0.03-0.0546.8747.1746.9048.06
Vermilion Energy Ord ShsUSD11.21-0.18-1.5411.1512.2411.0811.60
Versigent Ord ShsUSD48.2500+0.8700+1.8443.000050.370046.000048.6400
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.21+0.14+6.522.022.222.032.22
Vertiv Holdings CoUSD297.65+16.67+5.93301.00301.88283.40298.66
VF Ord ShsUSD17.50+1.09+6.6417.1517.4916.6717.64
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.11-0.31-1.0728.1028.2228.0928.71
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.90+0.19+1.3513.0315.1913.4813.96
Virgin Galactic Holdings I.USD5.83+1.12+23.786.496.534.636.17
Virtus AllianzGI Artificia.USD26.61+0.78+3.0225.6028.7525.8826.80
Virtus AllianzGI Diversifi.USD27.35+0.35+1.3025.2129.5927.0227.61
Virtus AllianzGI Equity & .USD26.44+0.40+1.5424.3226.7126.0726.49
Visa Inc.USD319.11-3.85-1.19319.50320.57317.96323.71
Vishay Intertechnology Ord.USD58.58+3.93+7.1959.2060.0055.4559.93
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD146.37+7.83+5.65147.28147.99139.57146.90
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.7900-1.1200-6.2516.800018.600016.730018.0500
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.4650+0.2650+8.283.21003.84003.19003.4800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.46+0.07+4.681.271.531.321.48
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.98+0.70+1.8338.2039.2037.7539.27
Voyager Technologies Ord S.USD47.8600+6.5800+15.9444.900049.500042.760049.7100
Vulcan Materials AktieUSD280.38+7.71+2.83275.63285.25271.86280.96
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.60-0.24-0.3273.2477.2275.5576.91
W&T Offshore Inc.USD4.11-0.18-4.093.714.224.084.46
Wal-Mart Stores Inc.USD120.50-0.09-0.07119.90119.97119.46121.86
Walker & Dunlop Ord ShsUSD52.32+1.25+2.4552.0152.9250.7852.41
Wallbox Ord Shs Class AUSD2.59-0.14-5.132.392.602.552.98
Washington Prime Group Ord.USD--
Waste Connection USD155.47-3.57-2.24150.00161.70155.42159.64
Waste Management Ord ShsUSD218.71-5.57-2.48218.00223.24218.68225.81
Water Corp Ord ShsUSD359.70-3.48-0.96351.89364.00354.42364.71
Wayfair Ord Shs Class AUSD77.71+9.04+13.1676.1577.7870.0077.78
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.09-0.93-0.81113.07115.31112.94115.50
Wells Fargo & Co.USD82.41+0.44+0.5481.5582.9480.8382.91
WELLTOWER ORDUSD210.67-0.69-0.33189.17210.65210.53214.33
WESCO International Inc.USD344.10+9.91+2.97333.20355.18334.60347.15
West Fraser Timber Ord ShsUSD66.84+0.91+1.3852.2577.0763.8666.88
West Pharmaceutical Servic.USD330.32-0.60-0.18322.46339.52325.59332.96
Western Alliance Ord ShsUSD82.31+0.74+0.9079.9090.0979.8782.51
Western Copper and Gold Co.USD2.38+0.13+5.562.142.622.242.38
WESTERN UNION ORDUSD7.33-0.03-0.347.257.367.247.38
WESTINGHOUSE AI (WAB)USD262.21+5.69+2.22256.73268.03258.00264.84
Westlake Chemical Partners.USD23.27-0.01-0.0421.2223.4423.2723.43
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.61+0.02+0.1115.8818.2616.9517.65
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD136.35-1.00-0.73122.31154.11133.20138.30
WeyerhaeuSer REITUSD24.36+0.20+0.8324.1424.5323.7724.40
Wheaton Precious Metals Ak.USD112.62+5.10+4.74113.40124.69106.93113.37
Wheels Up Experience Ord S.USD7.58+0.66+9.476.968.466.847.69
WHIRLPOOL ORDUSD42.42+2.31+5.7642.2142.4539.8342.55
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.61-0.66-0.9171.7072.5571.5672.81
Williams Sonoma Ord ShsUSD218.71+11.77+5.69213.35224.00208.14219.38
Winnebago Industries Ord S.USD28.14+0.55+1.9826.0028.9827.4528.36
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD45.51+2.09+4.8146.3046.4642.1946.48
Wolverine World Wide Ord S.USD18.23+1.06+6.1716.2518.8017.0618.28
Woodside PetroleumUSD21.74-0.29-1.3220.5022.0121.7022.28
Woori Financial Group Inc.USD61.09+2.10+3.5530.2365.7059.3161.63
Workiva Inc.USD49.12-0.18-0.3742.7154.2747.4849.48
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD58.67+1.18+2.0552.1064.6357.8659.34
Worthington Steel Ord ShsUSD43.41+2.33+5.6740.7344.0141.2043.52
WPP ADR Representing 5 Ord.USD18.69+0.37+2.0218.5218.8918.1118.82
WR Berkley Ord ShsUSD67.54-0.61-0.9065.6869.5867.3768.68
WW Grainger Ord ShsUSD1 314.17-3.46-0.261 297.361 332.3913071 332.25
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.90-0.01-0.0616.4519.3117.8318.02
XCEL ENERGY ORDUSD78.27+0.17+0.2273.5582.9078.0979.32
Xerox Holdings Ord ShsUSD3.47+0.23+7.103.243.753.213.50
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD14.47-0.40-2.6614.6114.6313.9814.56
XPO Logistics Ord ShsUSD227.76+11.50+5.32224.00228.63217.92228.38
Xylem IncUSD109.00+1.87+1.75106.00110.85106.54109.57
Yalla Group Ltd. - ADRUSD5.38-0.01-0.195.216.075.255.39
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.59+2.32+4.8150.5551.0348.1750.70
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD33.8000+6.1800+22.3834.500035.000028.530034.0750
YPF Sociedad Anonima ADR E.USD56.34+2.07+3.8155.6656.3055.1057.49
Yum China Holdings Inc.USD43.57-0.22-0.5043.0044.6843.2644.10
Yum! Brands Inc.USD153.36+2.28+1.51152.28158.22150.69154.35
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.82+0.83+20.804.134.903.904.85
Zeta Global Holdings CorpUSD20.0400+0.1100+0.5520.390020.430019.140020.0800
ZIM Integrated Shipping Se.USD25.93+0.60+2.3725.6825.9625.4625.98
ZIMMER HOLDINGS INCUSD87.21-0.96-1.0984.4189.7086.0188.43
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.58+0.05+1.273.274.013.303.65
Zoetis Ord Shs Class AUSD81.44+0.15+0.1881.0081.8979.8182.10
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.53+0.09+0.3820.2325.3222.4122.80
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

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

2026. június 5.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF353.55+0.13HUF
USDHUF305.73+0.20HUF
OTP41 700+2.01HUF
MOL3 914-0.41HUF
RICHTER11 940+2.49HUF
MTELEKOM2 732+1.56HUF
ERSTE BANK AG106.30+2.21EUR
BUX135 300.26+1.33
DAX24 525.37+1.30EUR

TermékUtolsó árVált.%Deviza 
BUX135 300.26+1.33
DAX24 525.37+1.30EUR
ATX6 179.58+1.76

TermékUtolsó árVált.%Deviza 
OTP41 700+2.01HUF
MOL3 914-0.41HUF
RICHTER11 940+2.49HUF
MTELEKOM2 732+1.56HUF
CIGPANNONIA327.0+3.81HUF
OPUS352.5-4.47HUF

TermékUtolsó árVált.%Deviza 
EURHUF353.55+0.13HUF
CHFHUF383.82-0.58HUF
USDHUF305.73+0.20HUF
EURUSD1.1561-0.15USD
EURCHF0.9214+0.11CHF
EURGBP0.8634+0.03GBP

TermékUtolsó árVált.%Deviza 
EBCBKTL6566+88.57HUF
EBOTPTL1213 191+41.76HUF
EBDAXTL1624 410+34.74HUF
EBWTIOTL1421 260-49.23HUF
EBOTPTS832 624-28.68HUF
EBLHATS1240-25.93HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.686.70+0.80EUR
ISHARES CORE MSCI WORLD UC.121.92+0.86EUR
Vanguard FTSE All-World UC.160.94+0.86EUR
BTCetc Bitcoin Exchange Tr.48.24+0.04EUR
iShares NASDAQ 100 UCITS E.1 454.80+1.32EUR

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

Lépett az EKB és júliusban akár újra léphet

Az Európai Központi Bank a várakozásoknak megfelelően 25 bázisponttal 2,4%-ra emelte fel az alapkamatot, reagálva az emelkedő inflációs...

2026. június 12.

Most tényleg lezárulhat az iráni háború

Donald Trump tegnap még a harcok folytatásáról és Irán...

2026. június 12.

Szeptember után megszűnhet a kamatstop

A pénzügyminisztérium a jelzáloghitelekre vonatkozó kamatstop...

2026. június 12.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Verseny, Te édes!

A WSJ cikke szerint árháború alakulhat ki az OpenAI és az Anthropic között. Mindez annak ellenére, hogy egyelőre mind a két MI (mesterséges intelligencia)...

2026. június 11.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Chart

EURHUF: Stabilizálódni látszik

CHART

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

2026. június 10.

USDHUF: Veszít az erejéből a forint

CHART

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

2026. június 10.

Arany: Hol a vége?

CHART

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

2026. június 10.

EURUSD: Kamatemelések jöhetnek

CHART

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

2026. június 10.

USDJPY: Közel a csúcs

CHART

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

2026. június 10.

OTP: Mozgóátlagok alá esett

CHART

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

2026. június 8.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

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

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

SZTORI

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

2026. május 26.

Elemzés

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Agrár sarok

Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

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

2026. május 18.

Videó

Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

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

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

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

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

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

VIDEÓ

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

2026. május 15.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben