Tájékoztatjuk Ügyfeleinket, hogy amennyiben nem sikerül a belépés az Erste Market GO alkalmazásba, kérjük próbálják meg az alábbi lépéseket:

  • válassza a PIN-kód újra beállítását („Elfelejtettem a PIN kódomat”)
  • végezze el az újrabelépést a megszokott 3 azonosítós módszerrel
  • erősítse meg a belépést az SMS-ben kapott kóddal
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 ORDUSD3.00-0.03-0.832.953.172.973.17
3M Co.USD158.34+0.43+0.27157.00160.00156.27159.99
A K A BRANDS HOLDING ORDUSD8.75-0.21-2.343.609.338.809.36
A.O. Smith AktieUSD59.12+0.46+0.7858.3959.7858.4259.62
A10 Networks Inc.USD31.77-0.89-2.7331.1532.3831.7533.48
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.12-1.53-1.7188.1188.3887.0790.29
ABBVIE ORDUSD227.61+2.84+1.26225.85227.99224.32228.40
ABERCROMBIE AND FITCH CL A.USD90.59-0.03-0.0388.0392.3690.0993.12
Abundia Global Impact Grou.USD1.145+0.035+3.151.0501.2101.1101.200
ACCENTURE CL A ORDUSD170.20+2.68+1.60169.00170.49164.65171.77
ACTINIUM PHARMACEUTICALS I.USD1.01-0.03-2.881.011.091.001.05
ADC Therapeutics Ord ShsUSD1.06-0.01-0.471.001.091.021.12
ADECOAGRO ORDUSD11.64-0.06-0.4711.5011.8011.5811.84
Adient PlcUSD22.6900+0.2500+1.1122.240023.120022.590023.2800
ADT Ord ShsUSD6.81+0.09+1.266.656.916.736.83
Advance Auto Parts AktieUSD60.80+0.18+0.2958.0061.6059.9061.76
ADVANSIX ORDUSD22.83+1.34+6.2422.3723.2521.4022.88
Aegon ADRUSD8.66+0.13+1.478.608.828.598.66
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.68+0.01+0.0314.6714.7014.6614.71
Aeva Technologies Ord ShsUSD24.89+1.38+5.8724.8025.4322.3925.42
AEVEX Ord Shs Class AUSD20.58-0.88-4.1020.4220.7420.2521.98
AFLAC ORDUSD117.81+1.36+1.17115.51129.91115.66118.39
AG Mortgage Investment Tru.USD7.83+0.08+0.977.307.847.767.86
AGCO ORDUSD112.45+1.42+1.28105.90114.26111.26113.17
AgEagle Aerial Systems Inc.USD0.92-0.02-2.340.911.000.910.95
AGILENT TECHNOLOGIES ORDUSD129.81+0.26+0.20127.32129.69128.30130.42
agilon health Ord ShsUSD112.65-3.51-3.02110.72115.15108.74118.25
Agnico Eagle Mines LimitedUSD162.63+4.87+3.09162.80163.99157.40164.70
Agree Realty REIT Ord ShsUSD75.85+1.07+1.4375.8376.6474.9475.84
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD281.62+3.50+1.26280.00287.00279.57287.07
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD153.75-0.67-0.43150.77156.74152.53156.00
Alamos Gold Ord Shs Class .USD35.17+0.68+1.9734.4035.6834.2935.59
ALASKA AIR GROUP ORDUSD47.33+0.67+1.4447.3247.7045.8648.15
Albany International Ord S.USD70.98+0.03+0.0470.6672.3570.9072.85
ALBEMARLE ORDUSD170.40+11.75+7.40170.00174.68161.58174.33
Albertsons Companies IncUSD15.41+0.02+0.1315.3415.6515.3315.69
Alcoa Ord ShsUSD68.77-0.22-0.3167.0068.9067.8970.13
ALCON AGUSD66.86+0.35+0.5365.5568.1766.1067.03
Alexandria Real Estate Equ.USD53.16+0.39+0.7452.7553.5552.5654.35
Algonquin Power Utilities .USD5.95+0.06+0.935.806.515.855.95
Alibaba Group Holding Ltd.USD112.78+0.09+0.08112.90113.08110.97112.82
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD198.34-1.16-0.58194.65198.48194.50203.60
Allegion Ord ShsUSD134.00+0.29+0.21134.00146.10133.32135.39
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 ShsUSD25.23+0.08+0.3224.7725.7524.7325.33
Allison Transmission Holdi.USD117.33+1.81+1.57116.15119.64115.08117.58
Allstate Corp.USD221.58+2.01+0.92217.33226.00218.29221.94
ALLY FINANCIAL ORDUSD44.38+0.89+2.0543.5145.2643.5244.53
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD200.73+11.60+6.13198.00211.00190.38202.28
ALPHA PRO TECH ORDUSD5.40+0.10+1.894.825.825.205.42
Alpine Income Property Tru.USD20.17+0.42+2.1319.0020.7319.7120.19
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 ShsUSD21.51+0.08+0.3721.2821.8921.2422.79
Altria Group Inc.USD71.92+0.51+0.7171.8572.0571.1472.02
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.32+0.11+3.272.873.753.123.42
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.26+0.04+1.092.973.303.233.28
Ambow Education American D.USD2.46-0.26-9.412.302.952.412.70
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.34+0.06+2.412.302.322.192.41
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.60+0.68+1.7039.0540.5940.1940.95
Amentum Holdings Ord ShsUSD22.87+0.79+3.5821.9323.1021.8922.98
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.98+0.73+0.67108.18112.00108.43109.66
AmerescoUSD28.07+0.19+0.6825.1528.6227.7728.98
AMERICA MOVIL ADR REP 20 S.USD27.75+0.09+0.3327.2528.2927.5228.46
American Assets Trust REIT.USD24.42-0.06-0.2223.9424.8224.3824.84
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.80+0.51+2.7618.4719.2218.3719.17
AMERICAN ELECTRIC POWER OR.USD129.23+0.75+0.58127.97129.70128.00129.51
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD325.45+6.96+2.19324.31325.44319.08325.62
AMERICAN FINANCIAL GROUP O.USD134.07+1.67+1.26131.50136.76132.31134.25
American Homes 4 Rent REIT.USD33.28+0.28+0.8532.6233.2733.0633.38
American International Gro.USD75.74+0.42+0.5675.2375.7474.8176.25
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.74+0.86+1.1276.2779.2976.6478.31
AMERICAN TOWER CORP.USD187.11-0.41-0.22185.00187.99186.79190.14
AMERICAN WATER WORKS ORDUSD126.29+1.84+1.48125.28126.95124.19126.54
American Well Corp.USD9.13-0.03-0.338.999.318.789.31
AMERICAS GOLD AND SILVER O.USD5.28+0.29+5.715.265.315.035.35
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD459.13+8.75+1.94452.74464.56451.34463.91
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD153.90+1.44+0.94153.00154.20151.78155.29
Amprius Technologies Ord S.USD16.29-0.81-4.7416.3216.9015.8517.45
AMTD Digital 5 American De.USD1.73+0.01+0.581.651.911.661.76
ANGLOGOLD ORDUSD86.27+3.09+3.7182.2188.0084.3787.11
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.89+0.62+0.7582.0083.0082.0182.92
Annaly Capital Management .USD22.00-0.01-0.0521.9522.0721.8922.18
Annovis Bio Ord ShsUSD1.79-0.05-2.461.761.901.781.90
Antero Midstream Ord ShsUSD21.68+0.32+1.4721.4122.3521.2921.85
Antero Resources Aktie USD34.83+0.61+1.7733.0037.7733.8035.10
Aon Ord Shs Class AUSD335.27+0.10+0.03331.21336.02330.81338.20
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.87+0.01+0.172.853.082.872.90
APOLLO COMMERCIAL REAL EST.USD10.75-0.04-0.3210.7410.8210.7110.87
Apollo Global Management O.USD133.85-0.06-0.04133.00135.58133.31136.32
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.22+0.06+0.3716.2016.3016.0816.35
Applied Industrial Technol.USD320.1+1.2+0.37313.9326.5316.8324.8
Aptiv Ord ShsUSD68.06+0.10+0.1567.8569.4067.7469.60
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.21+0.05+0.875.225.255.165.30
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD70.81+1.72+2.4969.8078.1569.0970.89
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.09-0.21-3.965.095.115.005.36
Archer Daniels Midland Akt.USD80.23+1.33+1.6979.0081.5378.1880.25
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.80+0.50+2.1221.6626.0023.2724.11
Ares Commercial Real Estat.USD4.94-0.03-0.504.924.944.935.03
ARGAN ORDUSD642.55+18.89+3.03643.00686.00614.50651.90
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.USD15.90+0.80+5.3015.9016.0015.0615.98
ARISTA NETWORKS INC. USD163.23+6.83+4.37163.24163.60159.14165.25
Arlo Technologies Ord ShsUSD12.93+0.22+1.6911.4613.3012.5713.01
ARMOUR Residential REIT Or.USD17.11-0.03-0.1517.0717.2017.0817.22
ARROW ELECTRONICS ORD SHSUSD226.80+3.94+1.77224.60228.00221.00227.99
ARTHUR J GALLAGHER ORDUSD218.67-2.23-1.01218.70223.02217.22222.40
Artisan Partners Asset Man.USD35.89+0.41+1.1635.1839.7235.7436.41
Asana IncUSD7.40-0.06-0.807.277.557.087.59
ASE Industrial Holdings Co.USD38.10+1.30+3.5338.1338.4836.6038.56
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.97-0.09-2.792.673.232.953.05
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.91+0.19+3.325.906.115.676.01
ASSURANT ORDUSD261.02+2.52+0.97257.12264.34255.37261.10
ASTRAZENECAUSD178.79-3.49-1.91178.00182.28178.59182.70
At Home Group Inc.USD--
AT&T Inc. USD23.57+0.57+2.4623.5423.5823.0723.61
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.28+0.29+0.3777.7480.8278.7880.80
Atlas Crest Investment Ord.USD10.45+0.01+0.108.6911.0010.4010.60
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.94+1.71+1.02166.80172.59167.77169.99
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.USD17.58-0.27-1.5115.6318.2017.5518.18
AUTOZONE ORDUSD3 114.83+33.21+1.083 086.013 117.503 050.393 135.00
AVALONBAY COMMUNITIES REITUSD186.91+2.55+1.38183.42190.68184.78187.05
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.40-0.27-2.749.329.919.359.79
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD159.24+0.49+0.31156.16162.40158.51161.30
Avient Ord ShsUSD37.76+1.24+3.3837.0338.5037.0938.03
AVINO SILVER AND GOLD MINE.USD6.38+0.40+6.695.826.486.036.46
Avista Ord ShsUSD42.44+0.43+1.0141.7243.2742.2242.74
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.42+0.05+12.780.350.440.370.44
Axalta Coating Systems Ord.USD33.10+0.42+1.2932.4733.9032.8433.75
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD90.30+1.02+1.1488.5499.3089.7391.08
Azul SAUSD8.70-0.10-1.147.1013.578.509.00
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.04-0.01-0.124.004.114.004.08
B2GOLD ORDUSD4.22+0.13+3.064.224.254.074.25
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD131.7+1.2+0.93128.0143.0130.0135.2
Baker Hughes Co.USD63.14-0.34-0.5463.2564.0062.5063.80
Bakkt Holdings IncUSD8.43+0.08+0.968.468.538.439.40
BALL ORDUSD--
Banc of California Inc.USD20.17+0.30+1.5118.2122.0019.9220.18
Banco BBVA Argentina ADRUSD20.62+0.50+2.5120.2220.9620.2020.92
BANCO BILBAO VIZCAYA ARGEN.USD23.35+0.20+0.8622.8923.8023.0123.37
Banco BradescoUSD3.50+0.06+1.603.463.853.463.52
Banco Macro ADR Representi.USD98.78+0.88+0.9088.4698.6096.65100.00
BANCO SANTANDER BRASIL ADR.USD5.43+0.06+1.124.895.505.405.49
BANCO SANTANDER CENTRAL HI.USD12.87+0.31+2.4712.7512.8712.5312.88
Bank Amer DS Repstg 1 1000.USD16.86-0.03-0.1816.5018.3816.8116.94
Bank of AmericaUSD55.99+0.83+1.5055.9755.9955.2656.19
Bank of Hawaii Ord ShsUSD80.24+1.41+1.7978.7089.0179.1180.42
BANK OF MONTREAL ORDUSD168.34+1.74+1.04166.61184.53167.00169.35
Bank of Nova ScotiaUSD84.00+1.31+1.5882.9985.0082.8784.12
Bank of NT Butterfield & S.USD58.84+0.72+1.2457.6759.9658.3459.00
BARCLAYS ADR REP 4 ORDUSD25.45+0.70+2.8325.0525.5125.0825.47
BARK Ord ShsUSD9.68-0.17-1.739.109.769.6310.41
BARRICK GOLD ORDUSD44.21+0.92+2.1340.0044.2242.6144.35
BARRICK GOLD ORDUSD9.60+0.20+2.078.7410.909.439.89
BARRICK MINING ORDUSD40.20+1.10+2.8140.0040.4139.0340.44
Bath And Body Works Ord Sh.USD19.41+0.59+3.1118.9119.7518.6419.55
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.06-0.11-2.035.035.445.055.22
Bausch Lomb Ord ShsUSD15.09-0.21-1.3413.4616.4115.0415.44
BAXTER INTL ORDUSD20.88+0.39+1.9020.8620.8820.2520.89
BAYTEX ENERGY ORDUSD4.64-0.04-0.854.505.004.594.68
BCE Ord ShsUSD24.58+0.01+0.0424.4024.9924.4324.68
Beazer Homes USA Inc.USD27.38-0.27-0.9826.8430.2927.2827.78
BECTON DICKINSNUSD146.23-1.12-0.76146.00149.14144.40149.00
Berkshire Hathaway Inc. BUSD489.04+3.25+0.67488.86489.25484.51489.99
BERKSHIRE HATHWAY CL A ORDUSD730 780.00+4 199.00+0.58--727 300.00734 495.24
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD78.52+1.42+1.8477.3578.6477.0778.94
Beta Technologies Ord Shs .USD16.2400-0.7600-4.4716.070017.050016.070017.2427
BHP Billiton LimitedUSD90.84+2.84+3.2388.9791.0088.0690.92
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.02-0.13-3.024.024.034.004.22
Bill com Holdings Ord ShsUSD33.18+1.05+3.2533.2033.3331.6333.27
Bio Rad Laboratories Inc.USD285.94-6.50-2.22280.16291.21284.57293.83
BIOHAVEN ORDUSD11.29-0.08-0.7011.3511.6211.2611.99
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD48.77+2.56+5.5345.1048.9145.9849.28
BitGo Holdings Ord Shs Cla.USD5.01-0.43-7.904.875.044.875.48
BitMine Immersion Technolo.USD16.1000-0.4200-2.5416.170016.180015.950016.8099
Black Hills Corp.USD73.51+1.73+2.4172.0773.8071.8973.84
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.97+0.15+1.0513.9214.0513.6714.05
BLACKBERRY ORDUSD9.19-0.11-1.139.149.199.059.51
BlackRock Ord ShsUSD1 032.46+15.88+1.561 023.49104110221 041.45
BLACKSKY TECHNOLOGY CL A O.USD32.42-3.55-9.8732.4232.8030.9135.68
Blackstone Group Ord Shs C.USD122.77+1.89+1.56122.80123.49120.99124.98
Blackstone Mortgage Trust .USD18.37+0.18+0.9618.2218.5718.2018.42
Blend Labs Ord Shs Class AUSD1.70-0.06-3.141.661.721.651.73
Block IncUSD69.50+0.41+0.5969.3669.6268.6870.15
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD260.25+11.37+4.57260.02260.40245.00269.23
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.19+0.02+0.1311.1011.5011.0811.30
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.67-0.06-0.579.689.809.5910.00
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD219.10-2.53-1.14219.16219.50216.70223.51
Boise Cascade Ord ShsUSD71.17+0.51+0.7269.7672.5570.9272.59
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25-0.03-2.081.231.281.221.27
Boot Barn Holdings Ord ShsUSD170.62-4.36-2.49167.32173.94168.18178.07
Booz Allen Hamilton Holdin.USD77.42+0.22+0.2876.2378.9275.6977.96
BORGWARNER INC (BWA)USD74.50-0.35-0.4773.3075.8474.0375.68
Borr Drilling Ltd.USD4.58-0.09-1.824.544.644.564.70
Boston Beer Company Inc.USD182.08+2.46+1.37178.36185.49178.36182.36
Boston Omaha Ord Shs Class.USD13.59+0.22+1.6111.0714.8213.2413.78
BOSTON PPTY STKUSD66.29+0.06+0.0965.3167.9565.9667.27
BOSTON SCIENTIFIC DL-01USD46.90-0.28-0.5846.7547.3445.9947.80
BOX CL A ORDUSD25.39-0.10-0.3922.7525.8924.8525.57
BOYD GAMING ORDUSD87.46+0.91+1.0587.5089.1985.9187.62
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.77+0.09+0.2142.4043.2842.2143.11
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.17-0.36-14.232.032.552.102.63
Brandywine Realty Trust RE.USD3.25+0.04+1.093.173.313.223.27
Brasilagro - Cia Bras de P.USD3.77+0.03+0.673.664.343.713.80
BRASKEM ADR REP 2 CL A PRFUSD3.67-0.16-4.183.603.903.663.87
BRC Ord Shs Class AUSD1.355+0.035+2.651.3401.4801.3151.380
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.USD5.63+0.03+0.454.905.705.585.64
Brinker International Inc.USD159.22+0.49+0.31158.66162.00157.87161.70
Bristol-Myers Squibb Co.USD57.13+0.23+0.4056.5057.2956.7757.60
BRITISH AMERICAN TOBACCO A.USD62.34+0.95+1.5562.0862.6061.3462.49
Brixmor Property Group REI.USD32.58+0.40+1.2431.9533.2332.2732.80
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD144.83+0.94+0.65141.01147.69141.23145.32
Brookfield Asset Managemen.USD47.12+0.50+1.0746.0048.2846.6547.64
Brookfield Infrastructure .USD40.42-0.04-0.1039.3544.5940.3141.09
Brookfield Infrastructure .USD38.28-0.09-0.2338.0039.0438.1338.77
Brookfield Ord Shs Class AUSD45.21+0.18+0.4044.4045.5045.0645.70
Brookfield Renewable CorpUSD36.49-1.20-3.1736.5137.0436.3437.81
Brookfield Renewable Partn.USD34.33-1.05-2.9734.2434.9934.2635.72
Brooklyn ImmunoTherapeutic.USD9.06+0.11+1.178.329.768.909.17
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.97+0.02+0.0358.8360.7059.0460.60
BROWN FORMAN CL B ORDUSD27.00+0.32+1.1826.5027.1526.4527.08
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.40+0.64+1.9532.7734.0832.7533.98
Build A Bear Workshop Ord .USD32.15-1.74-5.1332.1836.9932.0534.32
Builders FirstSource Ord S.USD77.78-0.79-1.0176.5878.7577.4579.76
Bullish Ord ShsUSD27.21-0.29-1.0527.0527.4026.5627.68
Bunge Global Ord ShsUSD127.19+1.91+1.52124.70129.69124.14128.08
Butterfly Network Ord Shs .USD5.56-0.12-2.115.186.005.295.97
BWX Technologies Ord ShsUSD193.47-1.21-0.62194.00195.48192.92198.61
C3 ai Ord Shs Class AUSD10.91-0.37-3.2410.8811.0010.6511.17
Cadre Holdings Ord ShsUSD30.48-0.48-1.5529.7531.4930.3431.50
CAE Ord ShsUSD25.31-0.18-0.7124.8125.8025.0825.61
Caledonia Mining Ord ShsUSD20.21+0.74+3.8020.0520.2319.5320.31
California Water Service G.USD45.60+0.25+0.5444.6246.4645.2546.03
CALIX NETWORKS ORDUSD38.40-0.16-0.4137.6539.1538.2239.19
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.92+0.48+0.42113.73116.86114.39116.16
CAMECO CORP.USD100.93+1.96+1.9899.75101.7099.38101.97
CAMECO CORP.USD85.68-1.87-2.1487.0587.3285.6885.68
CAMECO CORP.USD2.41+0.01+0.422.372.412.392.41
Campbell Soup Ord ShsUSD22.81+0.08+0.3522.6222.9422.6422.97
Camping World Holdings Ord.USD7.98+0.24+3.046.628.177.628.16
Canadian Imperial Bank of .USD113.48+1.64+1.47111.27123.63112.07114.06
Canadian National Railway .USD119.01+0.74+0.63108.08122.00117.88119.65
Canadian Pacific Kansas Ci.USD90.08+0.77+0.8689.0092.0788.4590.50
Cango American Depositary .USD0.28-0.01-2.830.280.310.280.31
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD184.72+2.68+1.47184.25185.39181.70185.50
Capri Holdings Ord ShsUSD21.32+0.47+2.2520.9221.7520.9921.94
CARDINAL HEALTH ORDUSD223.73+2.57+1.16201.01225.00222.11224.88
CareTrust Reit Ord ShsUSD36.84+0.09+0.2436.5037.5736.5037.22
Carlisle Companies Ord ShsUSD343.77+2.78+0.82343.78442.29342.80350.42
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD51.28-0.29-0.5650.2751.7850.6052.06
Carnival Corp.USD29.16+1.04+3.7029.1029.1427.9329.20
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD40.3100+0.6600+1.6639.560041.140039.370140.8750
Carrier Global Ord ShsUSD69.91+0.17+0.2469.2569.9068.7470.50
Carters Ord ShsUSD42.84+1.26+3.0341.9643.0042.0343.47
Carvana Co.USD64.12-3.70-5.4664.1365.0063.7568.10
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.USD910.86+13.23+1.47905.00915.00899.20918.98
Cava Group Ord ShsUSD90.97+2.72+3.0890.5391.3688.9692.32
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD295.11-0.80-0.27267.95298.30290.65298.30
CBRE Group IncUSD133.35+1.44+1.09131.46134.60131.95134.60
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.32-0.13-0.2845.0045.7844.8545.79
Celanese Ord ShsUSD53.46+1.79+3.4552.4454.5451.0153.81
Celestica Ord ShsUSD393.15+7.29+1.89394.00397.95380.00398.48
CEMEX ADRUSD12.97+0.27+2.0910.9813.0712.7513.10
Cenovus Energy AktieUSD28.26-0.22-0.7728.0028.8227.9228.60
Centene Ord ShsUSD65.17+1.63+2.5764.6065.8263.2765.91
CenterPoint Energy Ord ShsUSD42.89+0.34+0.8042.4243.1842.5843.05
Centerra Gold Ord ShsUSD16.13+0.51+3.2715.3917.5015.6316.29
Central Puerto SAUSD15.90-0.06-0.3815.2616.9715.7116.04
CENTRUS ENERGY CL A ORDUSD162.61+3.93+2.47160.72164.28158.16165.14
Century Communities Inc.USD60.09-0.58-0.9558.8961.2459.6561.52
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.47+2.91+2.73106.53110.25106.37110.11
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.13+0.55+8.366.597.166.607.30
Charles Schwab DS Each Rep.USD17.43+0.02+0.0917.2721.5517.3417.45
CHARLES SCHWAB ORDUSD91.12+2.42+2.7391.1092.0089.2592.21
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.69+0.20+0.10205.99207.07206.18206.81
Chatham Lodging Trust REIT.USD12.86+0.18+1.4212.6613.5112.8013.15
CHEGG INC.USD1.12-0.04-3.041.051.171.091.14
Chemed Corp.USD419.38-1.49-0.35415.00420.09415.63422.64
CHEMOURS ORDUSD22.00+0.48+2.2319.6822.3521.5522.35
CHENIERE ENERGY ORDUSD241.27+1.13+0.47238.00243.00234.21243.98
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.31-2.38-3.6263.0164.0060.5164.44
Cherry Hill Mortgage Inves.USD2.38+0.01+0.422.382.432.352.39
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD187.20+1.38+0.74186.78187.21184.36188.40
Chewy Inc.USD19.30+0.53+2.8219.2619.3518.2219.42
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 .USD2.57+0.31+13.722.252.772.262.77
China Yuchai International.USD50.08+2.16+4.5150.0451.0247.9250.09
Chipotle Mexican Grill Inc.USD32.23+0.98+3.1232.2032.5031.5032.59
ChowChow Cloud Internation.USD0.4353-0.1006-18.770.42660.45570.41500.4700
Chubb Ord ShsUSD328.18+1.27+0.39324.41333.00319.71328.65
Church And Dwight Ord ShsUSD97.54+0.46+0.4796.3798.5996.1397.64
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.22+0.01+0.411.201.221.201.24
CIENA CORP.USD445.83+0.61+0.14446.90449.00440.71458.47
Cigna Corp.USD298.04+3.20+1.09293.00299.50295.25299.27
Cinemark Holdings Ord ShsUSD33.80-0.22-0.6333.1535.0033.2634.40
CION Investment Ord ShsUSD6.995+0.095+1.386.3007.6906.9007.025
Circle Internet Group Ord .USD77.86-4.77-5.7778.0678.5077.6182.05
Citigroup Inc.USD139.80+1.73+1.25139.66140.78138.21141.12
Citizens Financial Group O.USD67.63+1.12+1.6866.7268.0066.8867.88
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD287.73+0.95+0.33282.23293.39284.64289.34
Clear Secure Inc.USD50.24-0.76-1.4949.2051.2449.5151.30
CLEARSIGN COMBUSTION ORDUSD4.08-0.17-4.004.075.174.084.29
Clearwater Analytics Holdi.USD24.33-0.08-0.3124.3124.4324.3224.41
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.47-0.23-0.6034.0338.2037.3838.32
Cleveland Cliffs Ord ShsUSD13.77+0.06+0.4413.5713.8613.6313.99
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.300+0.020+0.613.0603.7003.2053.315
CLOROX ORDUSD96.83-1.47-1.5096.8697.0596.6099.24
Cloudera Ord ShsUSD--
Cloudflare Inc.USD228.51+1.07+0.47226.00229.00222.02231.90
CMB.TECH ORD SHSUSD15.50+0.56+3.7113.2615.6014.7815.50
CMS ENERGY ORDUSD73.57+0.72+0.9972.7274.2972.9673.71
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.89+0.17+3.604.735.524.635.10
Cnx Resources Ord ShsUSD33.15+1.04+3.2432.5136.0032.0933.31
Coca-Cola Co.USD82.62+0.09+0.1182.6382.7081.8782.89
COCA-COLA FEMSA ADR REP 10.USD109.06+1.92+1.79108.51116.00107.83110.19
COEUR D ALENE ORDUSD17.19+0.79+4.7917.0517.2916.5017.38
Cohen & Steers Quality Inc.USD12.99+0.17+1.2912.9813.0712.7813.02
Cohen and Steers Infrastru.USD27.34+0.11+0.4027.1727.5127.1727.48
Colgate PalmoliveUSD89.41+0.02+0.0287.4691.2388.5890.07
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.83+0.47+3.5213.1415.0813.3314.21
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 877.64+34.22+1.861 877.9019251 845.191 912.87
Commercial Metals Co.USD77.75-0.02-0.0376.2579.3077.3379.84
COMPANHIA ENERG ADR REPG O.USD2.10+0.01+0.242.092.132.092.13
Compania Cervecerias Unida.USD11.54+0.06+0.5210.4812.5011.4511.71
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.USD4.13+0.05+1.234.074.204.034.16
COMSTOCK RESOURCES ORDUSD13.52+0.35+2.6213.2913.9213.0513.74
CONAGRA FOODS ORDUSD13.73+0.28+2.0813.6913.7313.2913.76
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.73+0.32+0.9334.1035.4534.2035.25
ConocoPhillipsUSD116.96+1.60+1.39116.78118.38113.80118.51
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.71+0.87+0.81105.89107.95106.95108.35
CONSTELLATION BRANDS USD148.46+5.34+3.73147.50149.00143.12149.57
CONSTELLIUM SE CL A ORDUSD35.59+0.84+2.4234.9136.3035.0136.01
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD141.84+2.75+1.98138.96150.00139.00142.34
Core Laboratories Ord ShsUSD13.15-0.10-0.7512.0015.0613.1113.39
Core Scientific Tranche 1 .USD20.78+0.29+1.4220.5921.3320.6421.51
Core Scientific Tranche 2 .USD27.42+0.11+0.4027.4028.0527.4028.29
Corebridge Financial Ord S.USD28.75+0.55+1.9325.6631.3428.2528.90
CORECIVIC ORDUSD27.09+0.24+0.8926.5827.1026.4027.20
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD179.41+2.86+1.62179.32179.93173.41180.77
Corpay Ord ShsUSD356.08+5.23+1.49325.71361.83348.83358.29
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.17+1.31+1.7575.3576.7875.0176.33
Costamare IncUSD16.61+0.58+3.6213.4918.4116.0016.61
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.08+0.05+2.222.022.082.032.10
Coupang Ord Shs Class AUSD16.80-0.45-2.6116.8116.8916.3117.10
Coursera Ord ShsUSD5.35+0.02+0.285.275.405.235.39
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 CompanyUSD11.58+0.10+0.8311.5811.7511.2511.76
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.USD106.47+1.64+1.56104.41106.28104.72107.31
Crown Castle International.USD92.12+0.08+0.0991.5992.8691.8793.65
Crown Holdings Ord ShsUSD98.95+1.28+1.3197.49104.2097.8499.27
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.12-0.48-2.3319.0020.4920.0120.81
CS Disco IncUSD3.59+0.01+0.283.533.653.453.61
CTO Realty Growth Ord ShsUSD20.94+0.11+0.5018.9621.3420.7321.01
CubeSmart REIT Ord ShsUSD41.89+0.17+0.4138.3042.5341.6742.32
Cullen Frost Bankers Ord S.USD148.06+1.95+1.33145.14150.00139.20148.53
CULP INCUSD3.09+0.06+1.982.703.493.033.20
CUMMINS ORDUSD659.64+3.95+0.60610.15692.00655.68666.74
Curbline Properties Ord Sh.USD30.97+1.10+3.6824.7031.0029.9530.99
Curtiss Wright Ord ShsUSD758.02+0.79+0.10743.29773.01753.51768.65
CVR Energy Ord ShsUSD30.66+0.27+0.8928.6033.9629.9531.15
CVS HEALTH ORDUSD101.97+1.49+1.48101.40101.96100.01102.77
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD154.11-0.32-0.21145.88155.99152.17155.62
D Wave Quantum Ord ShsUSD23.35-0.47-1.9723.3323.3822.8624.48
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.9200+0.2300+4.904.51005.38004.74004.9850
DANA HOLDING ORDUSD30.81+0.70+2.3230.2131.4228.3431.03
Danaher Ord ShsUSD180.10-0.69-0.38179.68182.17179.50182.64
Danaos Ord ShsUSD131.45+1.38+1.06118.28133.86129.26132.50
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD15.71+0.28+1.8115.1016.5815.4216.06
DARDEN REST STKUSD211.49+0.65+0.31209.22213.73209.72214.14
Darling Ingredients Inc.USD57.00--0.0156.6058.1256.5257.57
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD113.85-0.52-0.45112.00116.50113.68116.50
DEERE ORDUSD577.48+8.84+1.55567.93578.41567.25578.53
Delek Logistics Partners L.USD53.16-0.65-1.2146.3754.4550.5753.99
Dell Technologies Ord Shs .USD395.73+4.28+1.09396.00396.80381.11408.38
Delta Air Lines Inc.USD83.06+1.23+1.5082.7983.3080.9383.44
Deluxe Ord ShsUSD23.78+0.63+2.7023.3326.0823.1723.93
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.07+0.07+2.173.053.102.993.14
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.78-9.92-25.6328.8128.9528.6638.55
DEUTSCHE BANKUSD33.32+1.11+3.4330.1833.4032.7933.33
DEVON ENERGY ORDUSD45.29+0.68+1.5245.2245.3144.0145.54
DHT Holdings Ord ShsUSD17.57+0.92+5.5317.1217.5816.6317.59
DIAGEO ADR REP 4 ORDUSD81.79+0.67+0.8380.0083.2880.5281.84
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28-0.02-5.360.230.700.250.28
DIANA SHIPPING ORDUSD2.40+0.01+0.422.322.422.372.43
Dicks Sporting Ord ShsUSD220.98-1.72-0.77219.70224.88217.55224.79
Diebold Nixdorf IncUSD81.90+0.27+0.3374.8294.5481.5383.04
Digital Realty Pref Shs Se.USD20.0900+0.0550+0.2719.790022.410019.970020.2000
Digital Realty Trust REIT .USD184.15+1.31+0.72180.84188.04183.19185.44
DigitalOcean Holdings Inc.USD170.14-4.61-2.64170.10172.33169.10181.55
DILLARDS CL A ORDUSD608.80-5.48-0.89598.24621.91601.07619.82
DINEEQUITY ORDUSD34.07-0.26-0.7627.5034.7533.9235.07
Direxion Daily Financial B.USD40.52-1.66-3.9440.3040.7640.0241.73
Direxion Daily FTSE China .USD29.77+0.88+3.0529.7129.9329.3829.98
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.86+0.13+0.9513.0015.1913.4613.98
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.54-0.19-0.3650.3153.5452.0452.82
Dole Ord ShsUSD14.36+0.25+1.7712.2714.5614.0914.40
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD114.80+0.46+0.40113.00115.90114.38116.65
DOMINION ENERGY ORDUSD67.90+1.21+1.8167.9168.1167.1268.13
Dominos Pizza Inc.USD323.88+11.62+3.72317.63324.05314.00324.23
Donaldson Ord ShsUSD86.42+1.03+1.2184.7288.1185.3586.46
Donnelley Financial Soluti.USD38.44+1.20+3.2237.7039.1936.6338.90
DoorDash Inc.USD150.58-4.01-2.59150.00153.12147.15155.71
Dorian LPG LTDUSD45.19+1.65+3.7944.3145.8842.5445.23
DoubleVerify Holdings Ord .USD10.20-0.03-0.299.9710.4410.1010.43
Douglas Elliman Ord ShsUSD1.71-0.04-2.291.542.041.711.77
Douglas Emmett REIT Ord Sh.USD12.28-0.05-0.3711.8012.6812.1512.46
Dover Ord ShsUSD217.45-1.08-0.49213.23221.13216.29221.33
Dow Ord ShsUSD33.83+0.20+0.5932.8334.1932.7534.19
Doximity Ord Shs Class AUSD20.03+0.01+0.0520.0020.2519.6220.45
DR REDDYS LABORATORIES ADR.USD13.31-0.06-0.4112.0814.1613.3013.40
DRDGold LtdUSD23.41+0.46+2.0023.1323.6323.2223.80
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD142.25+1.92+1.37140.17142.32140.42144.26
DTE ENERGY ORDUSD147.42+1.63+1.12146.13148.53146.39148.17
Ducommun Ord ShsUSD164.75-0.25-0.15161.36167.75164.45167.88
Duke Energy Ord ShsUSD124.96+0.77+0.62124.02125.90124.23125.49
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.88+0.85+1.3165.0966.5064.0766.74
DXC Technology Co.USD9.16+0.34+3.858.639.198.769.35
Dynatrace Inc.USD40.75+0.38+0.9440.2541.6139.7141.08
Dynex Capital REIT Ord ShsUSD12.93+0.03+0.1912.8812.9612.8512.99
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.81-0.01-0.263.783.883.763.83
EastGroup Properties REIT .USD205.4+2.7+1.33201.3206.0202.7206.0
EASTMAN CHEMICALUSD75.21+1.89+2.5873.7776.2973.5975.67
Eastman Kodak Ord ShsUSD9.64-0.04-0.418.7410.559.5410.00
EATON ORDUSD391.51-2.13-0.54390.00395.00388.34399.13
ECOLAB ORDUSD265.34+1.71+0.65263.87267.00261.76268.00
Ecopetrol ADR Representing.USD16.60+0.34+2.0615.7016.7516.0216.61
EDISON INTERNATIONAL ORDUSD72.94+0.60+0.8372.0074.3772.1873.31
EDWARDS LIFESCIENCES ORDUSD85.11-0.65-0.7683.7486.4183.1786.51
Elanco Animal Health Inc.USD24.17+0.12+0.5024.1026.2324.0124.41
Elastic Ord ShsUSD60.39+0.17+0.2859.7561.7558.1660.94
Eldorado Gold CorporationUSD30.64+0.67+2.2427.9033.3229.9531.15
Element Solutions Ord ShsUSD43.69+0.77+1.7942.8645.5043.0744.26
Elevance Health Ord ShsUSD404.04+4.86+1.22396.27410.00393.35404.07
ELF Beauty Ord ShsUSD61.15+0.47+0.7761.0161.3160.0061.80
ELI LILLY ORDUSD1 132.86-28.09-2.421 132.401 140.011 132.811 169.99
Ellington Financial Ord Sh.USD13.69+0.06+0.4013.5513.7513.6613.75
Embotelladora Andina ADR R.USD21.83-0.07-0.329.3226.0421.7922.51
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.45+0.07+0.2018.8056.4037.1537.62
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD823.12+11.59+1.43779.00865.00811.44831.80
Emergent BioSolutions Ord .USD8.31-0.08-0.957.328.488.278.47
EMERSON ELECCOUSD143.07+0.98+0.69142.51144.65141.38144.66
Empire State Realty Trust .USD5.45+0.05+0.834.946.185.405.51
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.51+0.05+0.0956.0057.5056.0856.99
Encore Energy Ord ShsUSD1.36-0.01-0.731.371.411.361.47
Endava LtdUSD2.90+0.12+4.322.852.912.782.95
ENDEAVOUR SILVER ORDUSD8.59+0.49+6.058.598.768.148.71
Energizer Holdings Inc.USD20.26+0.38+1.9118.3922.3620.0220.61
Energy Focus Inc.USD3.02-0.20-6.212.743.503.023.33
ENERGY FUELS ORDUSD15.05-0.03-0.2015.0515.5014.8215.37
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.31-0.14-3.044.284.654.244.63
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 ADRUSD53.53-0.53-0.9852.4654.5653.0954.09
Ennis Ord ShsUSD20.77-0.04-0.1920.7221.1620.7021.19
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.09+1.20+1.09109.34112.00110.02111.15
Enterprise Products Partne.USD37.26-0.03-0.0737.0537.4037.0237.64
ENTRAVISION COMMS A ORDUSD9.69-0.29-2.919.2511.599.4410.05
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD136.61+0.08+0.06134.68138.52134.45138.82
EPAM SYSTEMS ORDUSD95.42+2.66+2.8693.2499.9091.2395.58
EPR Properties REIT Ord Sh.USD59.85+0.69+1.1654.7460.8259.8161.02
EQT ORDUSD51.94+0.74+1.4451.0752.5051.2552.29
Equinor ASAUSD36.19-0.57-1.5436.1136.7735.5136.76
EQUINOX GOLD ORDUSD10.54+0.30+2.9310.5511.5010.2110.65
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.31+0.66+0.9966.5067.3566.7567.35
Ero Copper CorpUSD29.39+1.69+6.1028.8229.7827.8330.03
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD91.56+2.41+2.7089.7993.3889.2092.53
ESS TECH ORDUSD0.82-0.05-6.250.800.870.810.89
Essential Properties Realt.USD30.88+0.53+1.7327.9031.4930.5230.91
Essential Utilities Ord Sh.USD37.52+0.38+1.0237.1337.6036.9337.59
ESSEX PROPERTY REITUSD283.75+3.16+1.13278.40288.30280.73284.07
Estee Lauder Ord Shs Class.USD89.66+1.64+1.8687.9490.0087.8489.93
Ethan Allen Interiors Inc.USD21.56-0.57-2.5819.4024.3121.4522.13
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.71-0.01-0.182.602.892.662.80
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 AktieUSD357.34+2.24+0.63350.45396.20355.13365.36
Everest Reinsurance Group .USD339.27+5.02+1.50335.85342.80333.60339.91
Evergy Ord ShsUSD83.85+1.04+1.2682.2398.7083.0383.98
EVERSOURCE ENERGY ORDUSD68.69+0.26+0.3867.2869.9467.3368.82
Everus Construction Group .USD148.97+5.28+3.67100.00151.73144.99151.19
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD34.27+1.13+3.3933.5934.9332.9234.52
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD150.58+0.32+0.21148.22152.63149.07151.70
Exxon Mobil Corp. USD147.01+0.41+0.28146.85147.50145.15148.91
Exzeo Group Ord ShsUSD13.1300-0.2300-1.7212.760013.370013.100013.5600
F&G Annuities and Life Ord.USD28.92+0.32+1.1226.1629.4728.8229.45
FABRINET ORDUSD610.5900+28.3500+4.87611.2000615.0000583.0100617.9900
Factset Research Systems I.USD241.32+4.68+1.98234.93241.00231.15243.24
Fair Isaac Ord ShsUSD1 178.60-6.78-0.571 175.001 180.161 163.621 199.71
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.99+0.10+1.019.9010.049.9410.04
Fastly Inc.USD18.55-0.33-1.7518.0518.6618.2519.85
Federal Agricultural Mortg.USD182.27+0.90+0.49178.60189.90181.13183.65
Federal REIT OrdUSD125.82+1.10+0.88124.74126.21125.16126.41
Federated Hermes Ord Shs C.USD58.30+0.43+0.7457.4059.1857.9958.88
FedEx Freight Holding Comp.USD174.5350-5.4650-3.04174.3300176.5000168.1100182.0000
FEDEX ORDUSD338.18+0.18+0.05335.00339.11335.00342.81
FERRARI ORDUSD354.64-10.98-3.00352.19358.00352.99360.88
Fidelity National Financia.USD47.91+0.30+0.6346.0048.4147.3948.22
FIDELITY NATIONAL INFORMAT.USD39.21+0.86+2.2338.4839.2137.9139.22
Figma Ord ShsUSD18.5-0.8-4.2418.518.617.819.1
FIGS Ord Shs Class AUSD11.97+0.69+6.0711.9012.1811.2012.08
FinVolution GroupUSD5.04+0.09+1.824.975.514.965.07
First American Financial O.USD65.73+0.89+1.3764.4667.0464.3866.49
First Horizon National Cor.USD25.13+0.31+1.2523.8325.4824.9525.27
FIRST MAJESTIC SILVER ORDUSD17.64+0.72+4.2617.6017.8016.8317.84
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 ShsUSD47.03+0.36+0.7646.4947.4646.5747.36
FirstMark Horizon Acquisit.USD9.98-0.02-0.209.8410.009.969.98
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 ORDUSD9.96+0.10+1.019.6910.409.7210.20
Flagstar Financial IncUSD14.95+0.41+2.7914.5614.9814.5814.98
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.28+0.78+2.5630.8031.6030.0031.33
FLEXION THERAPEUTICS ORDUSD25.0600+0.0248+0.1020.160031.300025.015025.0800
Floor & Decor Holdings Inc.USD53.36-0.41-0.7647.9959.7052.2554.21
Flotek Industries IncUSD24.66+0.48+1.9924.5524.8724.4125.23
FLOWERS FOODS ORDUSD7.80+0.13+1.637.708.047.627.81
Flowserve Ord ShsUSD78.11+0.01+0.0178.1179.5977.5579.54
Fluor Corp.USD50.7500+0.6000+1.2050.780051.000050.010051.6250
Flutter Entertainment Ord .USD110.76-0.04-0.04108.50111.05107.29112.02
FMC CorpUSD11.85+0.58+5.1511.8512.1911.4112.14
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.83+0.12+0.8214.8014.8814.6115.00
FORESIGHT AUTONOMOUS HOLDI.USD1.57-0.08-4.851.501.571.451.64
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.22+0.43+1.4928.6329.4728.7729.58
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.92+0.50+0.8855.8157.8456.3857.11
Fortive Ord ShsUSD60.16+0.32+0.5359.1961.0959.6260.81
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.93+0.32+3.728.928.998.629.02
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 ShsUSD24.33-0.47-1.9012.1624.4424.1925.50
Franklin ResourcesUSD32.13+0.32+0.9931.6732.5031.8432.45
FREEPORT MCMORAN COP & GLD.USD68.37+2.03+3.0668.5068.8666.8368.92
Fresenius Medical Care ADR.USD23.03+0.66+2.9322.5723.5022.7823.06
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.72+8.34+31.6132.5035.3531.1636.26
Frontline PlcUSD39.08+3.50+9.8438.0039.0035.5039.09
FS KKR Capital Ord ShsUSD11.06+0.24+2.2210.9011.2010.8611.15
FTC Solar Ord ShsUSD4.32-0.17-3.794.204.714.324.69
FuboTV Inc.USD9.83-0.64-6.119.639.839.4210.36
Fury Gold Mines Ord ShsUSD0.53+0.01+1.670.520.600.510.56
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.60+0.04+0.774.095.034.534.67
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.67+0.06+2.302.393.032.582.76
Galiano Gold Ord ShsUSD2.105+0.065+3.191.9102.3202.0152.130
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.78-0.40-1.8021.6821.7921.5022.16
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD238.10-0.49-0.20229.80242.08236.50240.45
Garrett Motion Ord ShsUSD33.56+0.16+0.4833.4134.2233.3434.42
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.1300+0.2900+1.0826.620027.600026.775027.2300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.525-0.045-1.752.5402.7702.5102.670
GE Vernova LLCUSD940.03+33.24+3.67936.12940.00907.50943.68
GEE Group Inc.USD0.23-+0.040.210.240.230.23
Generac Holdings Inc.USD262.35+5.02+1.95257.30264.48255.69264.71
GENERAL DYNAMICS ORDUSD359.99+1.13+0.31355.84361.85356.15363.40
General Electric Co.USD335.28+2.52+0.76334.56335.25328.47336.86
GENERAL MILLS ORDUSD34.51+0.69+2.0334.2134.5533.8034.52
General Motors Co.USD81.47+0.62+0.7779.1881.7080.5082.13
Genesco Ord ShsUSD42.46-0.27-0.6241.6842.9842.2043.60
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2119-0.0039-1.810.20850.22210.20530.2173
Genius Sports Ord ShsUSD6.86-0.17-2.426.286.846.667.05
Genmab 10 Sponsored ADR Or.USD25.08-0.16-0.6323.5030.3924.9325.26
Genpact Ord ShsUSD32.05+0.16+0.4931.6032.5231.2832.51
Genuine Parts Co.USD103.76+1.50+1.47103.70104.05101.43103.83
GENWORTH FINANCIAL CL A OR.USD8.91+0.07+0.748.039.008.848.96
Geo Group REIT Ord ShsUSD28.45-0.17-0.5927.9028.4427.8828.82
GERDAU SA ADR REPSG 1 PRFUSD4.75+0.09+1.934.584.854.714.78
Getty Images Holdings Ord .USD0.73-0.03-3.810.740.780.730.80
Getty Realty REIT Ord ShsUSD33.38+0.18+0.5430.5036.9033.2033.52
GigCapital2 Ord ShsUSD9.95+0.01+0.059.7510.089.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD60.79+1.09+1.8359.6061.9859.5561.07
Ginkgo Bioworks Holdings I.USD7.90-0.11-1.317.708.797.768.20
Global Business Travel Gro.USD9.36-0.01-0.059.339.409.359.38
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 UnitsUSD46.88-2.76-5.5646.2248.0545.5749.49
GLOBAL PAYMENTS ORDUSD67.69+2.50+3.8366.4068.2165.6268.03
Global Ship Lease Inc.USD40.05+1.37+3.5439.2940.6538.7840.07
GLOBANT ORDUSD37.54+1.12+3.0835.0041.2435.5038.03
Globe Life Inc.USD166.92+1.82+1.10165.09167.22164.61168.27
Globus Medical Ord Shs Cla.USD80.39-0.13-0.1679.2088.1779.8180.87
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD76.23+1.06+1.4175.0078.6871.5976.33
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD36.51+0.61+1.7036.1036.5835.8236.65
GOLD RESOURCE ORD (GORO)USD1.19-+0.251.181.291.181.22
Gold Royalty Corp.USD2.89+0.04+1.232.662.972.832.94
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 062.62+26.98+2.6110561 065.001 048.061 073.74
Goldman Sachs BDC Ord ShsUSD9.25+0.17+1.829.019.449.109.26
GOLDMINING ORDUSD0.976+0.036+3.840.9851.0800.9500.993
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.15+0.16+2.007.998.867.668.18
Granite Point Mortgage Tru.USD1.47+0.02+1.381.331.521.431.48
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.93-0.14-3.333.754.003.864.07
Green Brick Partners Inc.USD72.25-0.80-1.0970.7973.6272.1873.49
Greenbrier Ord ShsUSD48.15+0.76+1.6047.2449.1147.6249.24
Greif Ord Shs Class AUSD68.38+1.30+1.9467.0769.7267.1169.00
Griffon Corp.USD93.72-1.58-1.6691.9195.5593.6495.92
Grindr Ord ShsUSD11.64+0.17+1.4410.1412.0011.4511.85
Group 1 Automotive Ord ShsUSD325.43+0.52+0.16319.05331.67323.44330.43
Grupo Supervielle ADR Repr.USD11.00+0.11+0.9610.4811.2510.6811.18
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD53.03+0.17+0.3252.9353.0852.8953.45
GSX Techedu Inc.USD1.52+0.05+3.401.501.541.521.64
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.69-0.12-0.2448.7450.6749.2050.32
H&R Block AktieUSD36.52+0.63+1.7635.8136.8035.7536.52
Haemonetics Corp.USD78.20-1.65-2.0676.6979.7277.0280.94
Hafnia Ord ShsUSD7.50+0.22+2.957.457.567.207.51
Hagerty Ord Shs Class AUSD10.86-0.03-0.289.4113.0210.6111.07
Haleon PLCUSD9.13+0.10+1.058.959.989.059.15
Halliburton Co.USD39.57-0.19-0.4839.1040.1039.3140.14
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.28+0.95+2.5434.5739.2537.6438.70
HARLEY DAVIDSON ORDUSD25.65-0.09-0.3524.9626.1825.4726.03
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.86+0.65+4.2415.7916.0015.4816.02
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.60+1.20+0.93128.26130.92127.41129.68
Haverty Furniture Companie.USD23.76-0.23-0.9623.2724.1923.7224.25
Hawaiian Electric Industri.USD13.39+0.22+1.6313.1313.5013.2013.48
Hawkeye 360 Ord ShsUSD23.87-1.77-6.9023.9524.2523.7026.08
HCA HOLDINGS ORDUSD387.24+8.73+2.31375.75392.40378.77389.96
HCI Group Ord ShsUSD160.4-1.7-1.06157.4163.6159.5163.6
HDFC BANK ADR REP 3 ORDUSD24.18+0.37+1.5524.0024.2424.0324.64
Healthcare Realty Trust Or.USD20.71+0.21+1.0220.4520.9620.4320.85
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.30+0.31+2.0315.2515.3614.7715.39
HEICO ORDUSD331.64-7.58-2.23325.21343.00330.16344.50
HEICO Ord Shs Class AUSD247.0-4.0-1.61242.3252.0245.7253.4
Helmerich and Payne IncUSD39.28+0.09+0.2338.4940.0238.8839.98
HERBALIFE ORDUSD12.08-0.12-0.9811.5013.3511.8112.49
Hercules Capital Ord ShsUSD15.51-0.01-0.0315.0515.6015.4815.68
Heritage Insurance Holding.USD22.46+0.14+0.6322.0224.9622.1122.61
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD181.67+0.83+0.46178.59182.20180.91183.70
Hertz Global Holdings Inc .USD2.48+0.01+0.402.062.512.412.50
Hewlett Packard Enterprise.USD48.18+1.38+2.9548.2048.3845.9749.78
HEXCEL ORDUSD97.70+0.34+0.3595.5698.9097.0999.49
HF Sinclair Ord ShsUSD71.26+1.36+1.9569.8873.6769.5071.33
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.83-0.42-1.3929.4530.2229.7730.48
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD345.99+4.13+1.21345.95346.08344.26349.03
Hims & Hers Health Inc.USD26.83-2.04-7.0726.7026.8526.5228.78
HIPPO HOLDINGS ORDUSD25.54+0.07+0.2724.9926.0525.3225.98
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.USD328.33+2.32+0.71328.03328.95325.29331.02
HONDA MOTOR ADR REP 1 ORDUSD26.43-0.64-2.3626.3826.5026.3526.56
Honeywell InternationalUSD220.31+1.19+0.54220.31222.00219.16225.52
Horace Mann Educators Ord .USD48.87+0.12+0.2547.9149.8348.3849.60
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.76+0.32+1.2924.2724.8524.3024.82
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.89+0.55+2.2624.4125.0024.4924.89
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.83+0.17+0.2665.5668.1866.5867.54
Howmet AerospaceUSD264.51-0.09-0.03263.12264.57261.09268.03
HP ORDUSD25.24+0.56+2.2724.9025.3124.0225.31
HSBC HOLDINGS ADR REP 5 OR.USD92.66+1.94+2.1491.2893.0091.6792.75
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD188.03+1.60+0.86187.00189.30175.55188.50
Hudbay Minerals Ord ShsUSD27.81+1.17+4.3927.7028.0026.6228.11
HUMANA AKTIEUSD379.09+10.40+2.82372.09379.22365.51379.50
HUNTINGTON INGALLS INDUSTR.USD297.59-3.36-1.12298.00302.88296.81303.48
HUNTSMAN - HUNUSD15.76+0.68+4.4814.9416.0015.1315.93
HUYA ADRUSD2.47+0.01+0.402.442.492.462.53
HYATT HOTELS CL A ORDUSD199.36+1.50+0.76187.41219.27197.00200.47
Hyliion Holdings Ord ShsUSD7.45-0.06-0.807.007.507.067.80
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.49+0.05+3.471.481.641.441.50
IAMGOLD ORDUSD16.63+0.49+3.0416.4016.6916.0016.76
IBM Corp.USD272.19-2.67-0.97271.63273.00267.68278.94
ICICI BK SAUSD27.80+0.34+1.2427.2528.1727.6828.15
Idaho Strategic ResourcesUSD36.4800+1.9700+5.7136.500038.220034.000036.5700
IDEX Ord ShsUSD218.53+1.63+0.75215.22222.75216.18219.32
IHS Markit LtdUSD26.86+0.13+0.4913.4340.2926.7126.94
ILLINOIS TOOL WORKS USD257.34+2.89+1.14252.21257.60254.15257.48
IMAX ORDUSD42.24+0.12+0.2837.6047.7641.5742.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.62-0.09-3.322.622.762.582.75
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.4100-0.7100-5.0313.490013.600013.350014.3900
INFOSYS TECHNOLOGIES ADR R.USD11.74+0.14+1.1611.6012.7811.6111.86
ING GROUP ADR (ING)USD30.21+0.53+1.7729.6332.7929.7730.21
Ingersoll-RandUSD74.01+0.81+1.1172.5775.4473.0074.68
INGREDION ORD SHSUSD101.57+0.67+0.6699.63103.5799.47101.69
Innovative Industrial Prop.USD60.37-1.40-2.2759.3261.6759.9262.30
Innovex International Ord .USD29.44+0.69+2.4029.4429.4728.4629.64
INPHI ORDUSD--
Insperity Ord ShsUSD36.58-1.10-2.9236.6140.1435.9137.43
Inspire Medical Systems Or.USD42.70+0.26+0.6041.2543.5341.7644.53
Inspired Entertainment Ord.USD8.30+0.12+1.476.4110.008.188.35
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.99-1.11-1.2189.2292.7590.8992.19
Intercontinental Exchange .USD140.53+1.55+1.12140.00141.00137.76140.80
International Flavors & Fr.USD78.28+0.77+0.9977.1378.2777.6378.93
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.17+1.22+3.4835.9236.4534.6436.22
International Seaways Inc.USD82.04+4.03+5.1782.0083.6375.3682.11
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4400+0.0100+0.691.35001.48001.39001.4700
INVESCO LTD USD28.93+0.64+2.2628.3629.1828.4829.13
Invesco Mortgage Capital I.USD7.93-0.07-0.887.907.997.928.06
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.67+0.22+0.7529.4929.9129.5329.84
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD57.85-0.14-0.2457.6557.8956.1660.23
Iqvia Holdings Ord ShsUSD181.38+0.32+0.18177.94185.05177.98182.41
Iron Mountain Ord ShsUSD127.17+2.00+1.60126.33127.73125.53127.95
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.98-0.28-0.4848.2960.7557.8958.36
ISHARES MSCI PACIFICUSD54.84+0.38+0.7048.6760.0054.4555.02
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.99+0.08+1.017.608.117.948.08
ITT Ord ShsUSD188.98+3.98+2.15185.52192.82185.52189.35
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.81+0.18+1.2314.5914.7914.2915.00
JABIL CIRCUIT ORDUSD385.00+8.11+2.15385.91390.00374.78386.64
Jackson Financial Ord Shs .USD108.69+0.49+0.45106.95110.51108.48110.31
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.99+0.68+0.53124.55133.06125.82128.78
James Hardie Industries Pl.USD24.13+0.24+1.0023.6625.0023.5424.40
JanOne Ord ShsUSD25.74+0.22+0.8825.2326.2325.0325.86
Janus International Group .USD5.34+0.05+0.955.355.945.305.42
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.64+1.98+3.3259.0067.0260.7762.57
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.69+1.13+6.0919.3020.2518.8520.12
JM Smucker Ord ShsUSD116.46-0.37-0.32114.23118.00114.79117.74
Joby Aviation Ord Shs Clas.USD9.16-0.20-2.149.139.238.929.47
John Wiley and Sons Ord Sh.USD44.18-0.48-1.0639.0045.0043.9744.69
Johnson & JohnsonUSD240.84+2.51+1.05240.37240.99237.52240.91
Johnson Controls Internati.USD144.93+0.92+0.64144.97150.60143.53146.28
JPMorgan Chase & Co.USD320.55+7.06+2.25320.46320.70315.55321.30
JPMorgan Chase DRC Rep 1 4.USD18.31-0.02-0.1118.1519.8918.2718.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.08-0.10-1.336.987.146.927.19
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.8300-1.7500-3.5347.840049.400046.920050.0000
Kartoon Studios Inc.USD1.13+0.05+4.171.031.171.031.17
KB HOME ORDUSD54.01-0.30-0.5552.9755.0053.7454.91
KE Holdings ADR Representi.USD16.89+0.49+2.9915.4517.0016.7216.98
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.98+0.38+1.1034.3035.6634.6135.40
Kennedy Wilson Holdings Or.USD10.94-0.01-0.0510.9010.9310.9110.94
Kensington Capital Acquisi.USD10.23+0.01+0.109.2916.39
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.14+0.07+0.3618.0018.1918.0018.26
KEYCORP ORDUSD22.70+0.37+1.6322.3822.8022.5022.79
Keysight Technologies Inc.USD350.67+10.64+3.13347.50355.00339.40352.20
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.27-0.08-0.5214.6016.0015.2515.59
KIMBERLY CLARK ORDUSD102.29+0.75+0.74102.00102.81101.10103.22
Kimco Realty REIT Ord ShsUSD25.89+0.14+0.5425.6625.9225.6726.08
Kinder Morgan Inc.USD31.92+0.56+1.7931.0032.2831.2532.24
KINROSS GOLD(KGC)USD25.57+0.71+2.8624.8026.0024.6725.66
Kinsale Capital Group Inc.USD311.45+0.79+0.25305.00311.40304.81313.87
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.22+0.18+0.6028.6529.8028.9929.40
KKR AND CO CL A ORDUSD96.25+0.95+1.0095.0098.1295.6098.66
KKR Real Estate Finance Or.USD7.25+0.14+1.976.017.307.157.27
Klarna Group PLCUSD16.2200-0.1800-1.1016.210016.410015.880016.5000
Klaviyo Ord Shs Series AUSD14.24-0.06-0.3814.0514.5013.8014.45
Knife River Ord ShsUSD76.96+1.04+1.3775.4378.4475.7278.65
Knight-Swift Transportatio.USD81.50-0.95-1.1580.7582.8981.1682.86
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.06+1.94+2.8967.7576.1466.7470.31
Kohls Ord ShsUSD18.05+0.73+4.2117.5018.0817.4318.12
Korea Electric Power ADR R.USD12.76+0.53+4.3312.3012.9912.4612.82
KraneShares Electric Vehic.USD33.72+0.47+1.4133.4941.0933.2633.81
Kraton Ord ShsUSD--
KROGER ORDUSD64.70+0.58+0.9063.0065.0064.0264.76
KRONOS WORLDWIDE ORDUSD7.05+0.23+3.306.507.506.827.25
KULR Technology Group Ord .USD3.85+0.03+0.653.793.893.683.98
Kyndryl Holdings Incorpora.USD11.70+0.42+3.7211.2312.2111.1111.71
L3Harris Technologies Ord .USD307.80-4.37-1.40306.00315.00306.00313.30
Laboratory Corp. Of AmeriUSD266.07+0.80+0.30262.92271.35263.13267.81
Ladder Capital Ord Shs Cla.USD10.15+0.05+0.459.8510.1510.0810.18
Lake Shore Bancorp Ord ShsUSD16.28+0.02+0.1214.5919.1516.1316.28
Lamb Weston Holdings Ord S.USD45.36+0.26+0.5845.0046.0044.9945.66
LANDBRIDGE COMPANYUSD69.26+1.83+2.7165.0072.0066.4369.89
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.67+0.06+0.1150.0351.2550.1751.67
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD93.15+1.56+1.7091.2694.8791.9594.53
LEAR ORDUSD145.19+0.19+0.13142.36147.99144.28146.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.61-0.07-0.6610.3010.9310.5310.80
Leidos Holdings Ord ShsUSD122.25+0.17+0.14121.75122.16121.45124.50
Lemonade IncUSD57.52+0.34+0.5956.8057.8156.5160.36
LENDINGCLUB USD18.05-0.20-1.0716.1919.7717.9218.50
LENNAR CL A ORDUSD90.27-4.68-4.9389.7091.3589.6894.44
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.01-0.23-0.9521.8424.2423.8624.37
LG Display ADR Rep 1/2 Ord.USD4.65+0.12+2.544.614.714.594.72
LGL Systems Acquisition Or.USD0.23-0.02-9.200.230.230.220.35
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.USD34.31-0.56-1.6133.6434.9934.1735.03
Lifezone Metals Ord ShsUSD3.9100-0.0300-0.763.60004.07003.80004.2000
LIGHTINTHEBOX HOLDING CO L.USD3.52-0.08-2.091.763.793.503.60
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.64-0.09-0.879.4910.599.509.75
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.5600+0.0900+0.3724.360027.890023.470025.3000
LINCOLN NATIONALUSD37.31+0.71+1.9336.7937.5036.7037.48
Linde PlcUSD523.57+8.13+1.58523.58528.60517.19525.82
Lineage Cell Therapeutics .USD1.270-0.010-0.781.1601.4001.2601.305
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD14.330+0.410+2.9513.14015.95013.61914.485
LITHIA MOTORS INCUSD313.43+0.77+0.25275.00325.00309.57317.19
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.53+0.12+2.724.474.594.384.58
Lithium Argentina AG Ord S.USD9.6350+0.6350+7.069.62009.71009.07509.8600
Live Nation Entertainment .USD172.42+0.09+0.05164.20175.49170.87174.00
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.USD5.50+0.08+1.485.175.515.425.51
loanDepot Ord Shs Class AUSD1.13-0.03-2.591.131.271.131.18
Local Bounti Ord ShsUSD1.37+0.01+0.741.191.341.351.43
LOCKHEED MARTIN ORDUSD540.03-8.65-1.58540.00543.18538.31550.86
Loews Corp.USD108.15+0.78+0.72107.11109.14106.92108.41
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.56-0.03-0.2411.9112.7512.4112.76
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.07+0.31+0.4167.6876.5374.6376.87
LOWES COMPANIES ORDUSD220.77-0.28-0.13218.00223.00219.28223.56
LTC Properties AktieUSD36.84+0.02+0.0534.8038.0036.6437.25
Lufax Hldg American Deposi.USD1.34-0.01-0.371.351.401.331.40
Lulu s Fashion Lounge Hold.USD7.68-0.48-5.887.648.497.428.13
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.49-0.01-0.068.458.818.438.89
Luxfer Holdings Ord ShsUSD18.11+0.26+1.4616.4718.8117.9318.38
Lyell Immunopharma Ord ShsUSD13.50-0.22-1.6012.2014.7013.0813.80
LYONDELLBASELL INDUSTRIES .USD64.55+1.08+1.7062.6065.0062.6264.93
M&T Bank Corp.USD231.85+4.03+1.77228.15232.49229.18232.03
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.49-0.46-0.32138.60143.00140.56143.10
Macerich REIT Ord ShsUSD25.43+0.42+1.6824.9625.9525.1925.59
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.36+0.32+1.2825.0025.6924.8125.65
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 ORDUSD66.72+0.95+1.4465.4468.0365.5866.87
MagnaChip Semiconductor Co.USD6.27+0.02+0.326.186.496.006.45
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.62+0.39+1.4127.1728.1026.9827.93
Main Street Capital Corp.USD52.05+0.31+0.5951.9052.1551.5052.45
MANCHESTER UNITED CL A ORDUSD23.21-0.32-1.3621.6823.5023.1123.80
Manitowoc Ord ShsUSD12.46+0.25+2.0510.2713.8912.3412.62
Manpower AktieUSD33.98-0.02-0.0633.3434.6733.2134.79
Manulife Financial Ord ShsUSD40.31+0.52+1.2936.6343.7439.9340.47
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD263.51+2.70+1.04260.00268.21259.02267.83
Marcus Corp.USD22.44+0.12+0.5222.0022.8822.0022.50
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.06+0.44+1.2922.4535.3133.5335.08
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD577.11+11.57+2.05568.95584.45565.00578.74
MASCO ORDUSD74.02+0.27+0.3773.0974.9973.3774.91
MASTEC INC (MTZ)USD363.07+4.57+1.27361.91370.00358.83369.07
Mastech Digital Ord ShsUSD7.86-0.08-1.017.5712.377.417.93
MasterBrand Ord ShsUSD8.87-0.32-3.488.579.338.869.27
Mastercard Inc.USD489.81+3.30+0.68489.52490.25484.54492.37
Matador Resources Co.USD54.05+0.43+0.7953.0155.1052.5255.24
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD201.82+2.84+1.43198.04205.00198.95203.08
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD84.46+3.37+4.1684.0085.4579.2986.13
MBIA INCUSD6.19+0.01+0.166.156.786.126.27
MCCORMICK STK NUSD48.96-0.28-0.5648.3149.2048.5649.33
McDonalds Corp.USD284.76-0.01-284.76285.60284.03287.66
McEwen Mining Ord ShsUSD18.91+0.44+2.3818.2519.2018.4819.17
MCKESSON ORDUSD784.24-2.95-0.37784.00795.94782.47796.54
MDA Space Ord ShsUSD37.2650-3.5650-8.7337.500037.800036.260041.9300
MDU Resources Group Inc.USD21.12+0.21+0.9820.8721.3220.8421.30
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9500-0.0200-0.404.92005.09004.92005.0100
Medifast Inc.USD11.87-0.05-0.4211.6812.1511.8412.04
Medtronic PlcUSD80.19-0.14-0.1780.2180.2379.2680.74
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.04-1.72-1.42119.00121.00118.83121.90
Mercury General Ord ShsUSD100.86+1.72+1.7398.97103.9898.48101.44
MERITAGE HOMES (MTH)USD74.40+0.81+1.1073.0075.9173.0675.03
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD26.01+1.32+5.3525.3826.3924.4826.00
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.33+0.15+2.097.107.457.137.40
METHODE ELECTRONICS ORDUSD12.01+0.59+5.179.1513.5711.2312.25
Metlife Inc.USD88.85+1.27+1.4580.4890.5788.0389.44
Mettler Toledo Ord ShsUSD1 131.02-10.23-0.901 113.941 147.441 122.711 157.76
MFA Mortgage Investments I.USD9.41+0.12+1.249.379.509.299.44
MGM Resorts InternationalUSD48.96+1.74+3.6848.1849.4447.9449.36
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.94+0.84+0.61136.25152.24138.27140.16
Miller Industries Ord ShsUSD48.69-0.08-0.1647.6749.4348.6149.61
Millrose Properties Ord Sh.USD29.14-0.14-0.4828.5629.7129.1129.64
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.17-0.04-0.3013.1513.3513.1513.42
Mirion Technologies Inc.USD16.56+0.15+0.9115.8818.0016.2216.69
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.70+0.17+1.998.058.758.208.70
Modine Manufacturing Ord S.USD274.68+3.17+1.17273.00285.00265.51276.83
Moelis & Co.USD67.7100-1.2200-1.7766.390069.020067.600070.9600
Molina Healthcare Ord ShsUSD200.35+7.15+3.70196.41210.00192.89202.81
Molson Coors Brewing Ord S.USD41.58+0.65+1.5941.0141.9940.4941.72
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 ORDUSD447.80+5.98+1.35442.66453.04438.17448.48
Morgan StanleyUSD214.04+1.38+0.65214.00214.50212.66217.62
Morgan Stanley Direct Lend.USD15.5400+0.1000+0.6515.120016.930015.370015.5800
MOSAIC ORDUSD22.69+1.60+7.5622.5522.6821.3522.85
Motorola Solutions Inc. Ne.USD412.30+1.95+0.47407.28415.00407.77413.83
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.68+0.39+1.0237.9342.4238.3539.63
MP Materials Ord Shs Class.USD57.57+0.39+0.6857.6157.6856.0358.17
MPLX Common UnitsUSD56.80+0.31+0.5456.0658.0056.2857.68
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.65+1.08+0.93114.43119.00114.73116.78
MSCI Ord ShsUSD599.01+4.70+0.79591.03610.80588.31600.81
Mueller Inds Inc.USD138.12+2.63+1.94138.09140.11136.13138.81
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.84+0.35+0.9038.0938.9037.8639.33
Myers Industries Ord ShsUSD27.10+0.65+2.4626.5827.6326.6227.24
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.22+0.03+0.782.903.483.043.22
Nabors Industries Ord ShsUSD101.76-0.14-0.1399.67101.0098.38103.83
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD53.43+0.88+1.6749.2554.9052.9953.60
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.24-0.14-9.851.121.361.221.38
National Fuel Gas Ord ShsUSD77.57+0.77+1.0076.0579.0676.5078.00
National Grid PlcUSD81.83+0.31+0.3876.7589.8781.2281.94
National Health Investors .USD72.12+0.16+0.2271.0073.5171.5372.77
NATIONAL RETAIL PROPERTIES.USD46.58+0.47+1.0245.9847.1146.2546.62
National Storage Affiliate.USD45.72+0.21+0.4545.3546.5445.4346.09
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.97+0.36+1.5922.5623.5022.3823.11
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD75.14+1.74+2.3773.8475.9973.0775.49
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.850+0.730+10.258.0008.5006.9947.910
Neenah Ord ShsUSD27.42+0.33+1.2026.8727.8826.7227.99
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.98+0.02+1.730.951.090.971.02
Net Lease Office Propertie.USD11.7700+0.1200+1.0310.290013.000011.650011.9800
NetSTREIT Ord ShsUSD20.37+0.19+0.9219.7822.4120.1620.53
New Found Gold Ord ShsUSD1.58+0.04+2.271.551.621.501.60
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.10+0.62+1.1454.0356.1654.5355.59
New Mountain Finance Ord S.USD7.95+0.06+0.767.267.997.878.00
New Oriental Education & T.USD46.70+1.50+3.3245.7747.0546.2447.35
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.39-0.81-1.1072.8074.3273.0674.71
Newegg Commerce Inc.USD18.53-0.08-0.4316.4720.0018.0519.19
NEWMONT MINING CORPUSD100.21+2.62+2.6899.99100.9697.37100.70
NEWSMAX IncorporationUSD8.19-0.58-6.568.008.698.168.70
Nexa Resources Ord ShsUSD13.71+0.80+6.1612.5513.9013.0813.73
Nexgen Energy Ord ShsUSD9.86+0.11+1.089.8310.179.6810.01
NexPoint Real Estate Finan.USD15.87+0.20+1.2814.4116.2115.7416.10
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.95+1.11+1.3085.6186.0084.8886.02
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 LPUSD16.59+0.93+5.9415.0018.8015.7516.73
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.90-1.07-2.3244.8044.9044.8546.31
Nine Energy Service Inc.USD10.29+0.29+2.909.1611.7510.0210.55
Nio Inc. Class A (ADR)USD5.22-0.02-0.295.205.215.145.33
NIQ Global Intelligence PL.USD8.280+0.120+1.478.0009.4408.0008.340
NISOURCE ORDUSD47.20+0.58+1.2346.7647.6046.8047.32
Noble Corporation RightUSD46.92+0.79+1.7144.0147.1045.8747.17
NOKIAUSD14.80+0.71+5.0414.8314.8614.2415.07
Nomad Foods LtdUSD10.45+0.08+0.7710.4211.5610.4210.55
NOMURA HOLDINGS ADR REPTG .USD8.72+0.03+0.298.409.148.588.76
NORDIC AMERICAN TANKERS OR.USD5.56+0.41+7.965.315.715.135.57
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD313.84+3.31+1.07311.51316.74310.38315.96
North American Constructio.USD13.53+0.09+0.6711.5816.1413.3313.61
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.79+0.37+1.8120.0121.5320.0621.03
NORTHROP GRUMMAN ORDUSD550.33-2.19-0.40545.17550.00546.99554.06
Northwest Natural Holding .USD49.90+0.62+1.2649.5050.8549.3350.10
NORWEGIAN CRUISE LINE HOLD.USD19.45+0.39+2.0219.4319.5018.7619.61
NOV Ord ShsUSD21.14+0.11+0.5021.1021.5520.8521.37
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.520+0.450+6.366.8107.5307.0707.530
NOVARTIS ADR REPSG 1 ORDUSD153.04-0.88-0.57153.15155.50152.85154.22
NOVO NORDISK ADR REPSG 1 O.USD43.88-0.08-0.1843.8344.0643.7244.60
NRG ENERGY INCUSD125.46+1.76+1.42122.21127.95123.90130.00
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 ORDUSD12.19+0.10+0.7912.1812.2012.0212.29
NU SKIN ENTERPRISES CL A O.USD5.48+0.04+0.745.155.625.445.60
Nucor Ord ShsUSD266.29+5.39+2.07262.00267.99264.35268.80
Nuscale Power Corp.USD9.91+0.34+3.559.949.969.6610.30
Nutrien Ord ShsUSD67.62+2.06+3.1365.8568.0065.4967.77
Nuvation Bio Ord Shs Class.USD4.900+0.140+2.944.4405.2004.8605.210
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD165.7800+1.2600+0.77165.8500168.0000165.0000170.4900
NVR Ord ShsUSD6 380.82-98.89-1.535 509.877 171.896 374.936 525.00
O I Glass Ord ShsUSD9.19+0.14+1.498.919.408.989.28
Obsidian Energy LtdUSD11.06+0.15+1.3310.6311.7010.7411.15
OCCIDENTAL PETROLEUM CORPUSD56.52+1.05+1.8956.0456.5554.6057.32
Occidental Petroleum Corp..USD34.55-0.99-2.7934.1037.9933.0735.43
Oceaneering International .USD39.37-0.43-1.0838.8940.1738.8839.84
OGE Energy Ord ShsUSD47.79+0.47+0.9947.7548.1847.3447.96
OIL STATES INTL ORDUSD8.50-0.01-0.127.329.338.268.64
Okeanis Eco Tankers Corp. .USD52.76+3.00+6.0351.7253.1549.3052.80
Oklo Ord Shs Class AUSD57.48-0.39-0.6757.5257.8055.8858.58
Old Republic International.USD38.56+0.35+0.9236.1839.9338.2638.80
Olin AktieUSD25.14+0.94+3.8624.6425.3024.3525.24
OMEGA HEALTHCARE REITUSD45.78+0.50+1.1045.0346.1645.3946.37
Omnicom Group Ord ShsUSD76.67+1.08+1.4375.5877.1775.0877.65
On Holding Ord Shs Class AUSD38.59-0.63-1.5938.3538.9438.4839.75
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.78+1.69+2.2276.2779.1076.6278.19
One Liberty Properties Inc.USD24.63+0.14+0.5724.1325.0024.5024.99
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD56.71-0.01-0.0255.6257.0056.5957.46
ONEOK ORDUSD90.56+1.36+1.5290.0091.0888.4991.58
OppFi Inc.USD8.38+0.08+0.908.009.318.308.56
OR Royalties Ord ShsUSD33.83+1.09+3.3333.1734.5032.6133.97
Oracle Inc.USD184.09-0.01-0.01183.56184.00179.00185.58
ORAGENICS ORDUSD0.62--0.320.550.690.600.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.52-0.07-0.996.526.656.516.63
Organon & CompanyUSD13.45-0.01-0.0413.4413.4813.4313.49
Orion Office REIT IncUSD2.80+0.01+0.362.703.002.792.86
Orion Ord ShsUSD8.26+0.75+9.927.428.647.688.64
Orla MiningUSD10.6500+0.2900+2.8010.100011.000010.287410.7700
ORMAT TECHNOLOGIES INDEXUSD138.15+1.74+1.28137.99148.97134.30139.22
Oscar Health Ord Shs Class.USD28.25-0.66-2.2828.1928.3827.5328.86
OSHKOSH ORDUSD134.93+0.97+0.72132.44137.68133.36136.00
Osisko Develop CorpUSD2.60+0.10+3.802.363.112.492.68
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.75+0.62+0.8870.0171.9870.1171.50
Ouster Inc.USD39.80+0.19+0.4839.5039.9036.4941.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD121.43+0.02+0.01110.76123.84121.06123.46
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.66+0.07+1.424.266.244.564.71
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD228.29+3.89+1.73224.76231.97223.69229.37
PagerDuty Inc.USD8.97+0.20+2.288.258.968.499.03
PagSeguro Digital Ord Shs .USD8.96+0.02+0.178.899.108.889.07
PainReform Ord ShsUSD1.36-0.12-8.111.351.431.361.48
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD279.62+0.09+0.03278.00279.35271.49281.98
PAN AMERICAN SILVERUSD48.14+1.61+3.4648.1448.9046.3048.70
Pandora Media Inc.USD72.31+2.97+4.2871.4572.9569.2172.97
Par Pacific Holdings Inc.USD55.81+0.43+0.7753.8061.6354.9356.34
Park Aerospace Ord ShsUSD35.71-0.20-0.5634.9736.3535.5136.67
PARK HOTELS RESORTS ORDUSD14.50+0.14+0.9714.1714.7514.4114.61
PARKER HANNIFIN ORDUSD903.32+0.95+0.11885.95909.00896.02913.52
Parsons Corp.USD56.7200-0.5600-0.9855.000060.280056.280058.3300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD134.43+2.19+1.66123.60147.62130.00135.15
Paymentus Holdings Ord Shs.USD21.13+0.44+2.1320.7121.5320.5021.27
Paysafe LtdUSD7.11+0.14+1.946.507.866.937.21
PBF ENERGY CL A ORDUSD41.89+0.76+1.8541.0846.1440.6242.99
Peabody Energy Ord ShsUSD27.38+1.02+3.8727.1128.7526.2427.83
Pedevco Corp.USD13.02-0.02-0.1512.1714.8212.6013.16
PEMBINA PIPELINE ORDUSD48.36-0.30-0.6248.3053.3348.2849.25
PennantPark Floating Rate .USD7.99+0.09+1.147.937.997.868.00
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.12+0.23+2.289.9910.269.9310.16
Pentair Ord ShsUSD73.81+1.24+1.7172.7874.6772.8274.33
Perfect Ord Shs Class AUSD1.695-0.005-0.291.6801.7201.6801.708
Performance Food Group Ord.USD104.07+0.01+0.01102.73105.51103.55106.00
Permian Basin Royalty Unit.USD28.46-0.32-1.1127.9028.4528.1329.65
Permian Resources Corporat.USD19.4800+0.2200+1.1419.180019.880019.090019.6800
Perrigo Ord ShsUSD11.00+0.10+0.8710.9111.3010.8511.33
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.955-0.015-0.512.6803.0502.9353.020
Petrobras - Petroleo Brasi.USD18.38+0.14+0.7418.3018.4017.9318.40
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.31-0.04-0.2116.1616.3516.0516.36
Pfizer Inc.USD26.21+0.04+0.1526.1526.2126.1126.49
PG&E Ord ShsUSD16.94+0.15+0.8616.8017.1016.8217.03
Philip Morris Internationa.USD184.45+3.68+2.04181.52185.00180.42185.12
PHILLIPS 66 ORDUSD179.40+1.30+0.73162.10179.45176.71181.87
Phinia Ord ShsUSD85.14+3.33+4.0783.5185.9883.8086.65
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 ShsUSD103.42+1.02+1.00101.44104.89102.66103.73
Pinterest Inc.USD20.21-1.29-6.0020.2520.3220.1921.70
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.32+0.18+1.0216.4118.3217.0417.59
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD152.43-1.54-1.00149.41155.39151.41159.45
Planet Fitness Ord Shs Cla.USD51.08-0.40-0.7850.0052.2750.6651.94
Planet Labs PBCUSD31.15-3.02-8.8431.2431.3429.7734.15
PNC FINANCIALSUSD237.70+3.76+1.61235.46239.00234.13238.32
Polaris Inc.USD70.93+1.54+2.2269.5572.0069.3171.20
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.20-0.86-81.430.200.220.170.27
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.71+0.66+1.3250.2151.1450.2850.81
POSCO ADR REPSG 1/4 ORDUSD63.34+2.19+3.5862.0964.5762.4563.70
Postal Realty Trust Ord Sh.USD23.91+0.32+1.3623.0026.5923.7024.11
PPG Industries Ord ShsUSD119.38+1.14+0.96117.59121.09118.72121.98
PPL Ord ShsUSD35.83+0.37+1.0435.5236.1235.4735.98
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+12.870.020.090.020.02
Primo Brands Class A Ord S.USD24.14+0.60+2.5523.6824.6323.7124.47
Primoris Services Ord ShsUSD98.54+4.04+4.2896.7599.4493.2099.98
Procore Technologies Inc.USD42.36+0.16+0.3841.5443.2040.7542.58
PROCTER & GAMBLE ORDUSD149.58+1.24+0.84149.01149.75148.30150.20
PROFOUND MEDICAL ORDUSD6.63-0.03-0.386.367.816.586.73
Progressive Ord ShsUSD203.11+0.85+0.42203.00203.25200.00203.61
ProLogis REIT Ord ShsUSD148.69+1.50+1.02135.09150.00147.85149.70
ProPetro Holding Corp.USD15.52+0.74+4.9714.0617.1714.7115.78
PROSHARES ULTPRO SH 20 YR .USD68.34+0.72+1.0660.8176.0068.1668.75
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.39-0.19-1.3014.3614.3714.2814.80
ProShares UltraShort Russe.USD22.06-0.37-1.6522.0022.1321.6422.47
PROTO LABS ORD (PRLB) USD78.93+0.97+1.2477.4279.5077.1179.48
Provident Financial Servic.USD23.53+0.28+1.1823.2923.7523.3823.60
Prudential Financial 4 125.USD16.34+0.03+0.1814.8217.9816.2916.40
PRUDENTIAL FINANCIAL INCUSD108.50+1.99+1.87107.33109.00106.76108.56
Public Service Enterprise .USD79.69+0.91+1.1679.0580.0079.1180.04
Public Storage REIT Ord Sh.USD325.83+1.12+0.34320.25325.98323.99328.57
PULTEGROUP ORDUSD123.18-0.82-0.66121.28124.30122.06124.39
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD81.94+0.13+0.1679.5591.1881.3483.62
Q2 Holdings Ord ShsUSD43.89+0.57+1.3243.0444.7542.3244.22
QIAGENUSD37.07-0.36-0.9536.3437.7836.8037.22
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 ORDUSD707.83+24.54+3.59708.00715.00684.00710.00
QuantumScape Ord Shs Class.USD7.09-0.14-1.947.117.136.987.30
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD203.03-0.80-0.39199.14205.97202.38205.96
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.65+0.51+1.4934.3634.9334.2134.82
RALPH LAUREN CL A ORDUSD403.95+10.65+2.71402.00405.50396.13405.49
RANGE RESOURCES ORDUSD38.58+0.68+1.7937.8839.2237.3238.81
Raymond James Ord ShsUSD154.34+3.92+2.61152.20156.29150.26155.58
Rayonier IncUSD21.9000+1.0400+4.9921.580021.940021.000021.9200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD183.56-0.65-0.35183.10184.10181.87184.87
Ready Capital Ord ShsUSD1.71-0.04-2.011.691.781.691.77
Realty Income REIT Ord ShsUSD62.70+0.79+1.2862.5062.8062.1662.84
Reddit Ord Shs Class AUSD162.13-11.13-6.42162.11162.70158.36173.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD15.12-1.97-11.5315.2215.3114.7216.44
Redwood Trust Inc.USD5.26+0.08+1.455.045.335.165.29
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.25+0.36+1.2528.9329.5029.0129.40
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.48+4.30+2.09206.37211.00205.77210.72
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 INCUSD209.90+1.85+0.89207.20210.00207.17209.94
Resideo Technologies Ord S.USD31.68+0.51+1.6431.0532.2431.1932.08
Resmed Ord ShsUSD194.78+2.39+1.24178.21201.72192.52197.10
Restaurants Brands Interna.USD74.87+0.97+1.3173.5475.2573.8775.11
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 .USD20.65+0.21+1.0320.1421.0420.0321.15
Rexford Industrial Realty .USD35.09+0.38+1.0934.5035.6134.8435.17
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD153.29-6.03-3.78152.98155.00147.00163.56
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.29+0.03+1.981.211.301.231.30
RingCentral Ord Shs Class .USD38.64+0.97+2.5836.0040.6036.7738.91
Rio Tinto PlcUSD105.35+1.71+1.65104.66106.00103.90105.43
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.31+0.07+0.769.069.339.259.35
RLX Technology American De.USD2.04-0.01-0.251.962.082.012.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.47+0.88+2.7931.3435.8231.0032.99
Roblox Ord Shs Class AUSD43.32-0.18-0.4043.0043.3341.6444.00
Rocket Companies Ord Shs C.USD13.07-0.36-2.6813.0513.1212.9613.60
Rockwell Automation AktieUSD459.27+1.68+0.37453.00464.60455.99463.88
Rogers Communications Non-.USD38.54-0.23-0.5937.8142.6038.4039.23
Rogers Ord ShsUSD151.10+5.11+3.50148.13153.75146.34153.14
ROLLINS ORDUSD47.18+0.13+0.2747.1547.4146.4747.24
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD334.97+2.26+0.68331.07336.30329.69337.64
Royal Bank of Canada Ord S.USD199.51+0.24+0.12198.87201.40198.99201.74
ROYAL CARIBBEAN CRUISES OR.USD294.28+6.32+2.19294.35294.73283.45294.78
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.USD29.60+0.29+0.9926.7231.2028.9929.80
RXO Ord ShsUSD28.35-0.15-0.5327.4529.4028.1529.23
Ryder System Ord ShsUSD280.41+0.07+0.03274.89285.00279.05284.25
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD418.90+5.56+1.35415.50420.44409.33419.98
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.79-0.30-0.4074.4076.2574.2575.37
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.90+0.15+2.226.726.916.756.91
Safehold Ord ShsUSD15.80-0.30-1.8315.5418.0015.7816.29
SALESFORCE.COMUSD166.09-0.36-0.22165.89166.12161.40166.54
Sally Beauty Aktie USD13.87+0.31+2.2513.3015.0013.6113.89
Samsara Ord Shs Class AUSD33.65+1.39+4.3133.1534.1231.3333.69
SandRidge Energy IncUSD15.05+0.25+1.6913.6516.4814.6015.16
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.25+0.14+0.3244.1844.3044.0244.51
SAP ADR Representing 1 Ord.USD164.23+0.59+0.36162.00164.60160.03164.37
Saratoga Investment Ord Sh.USD22.44+0.15+0.6721.4022.5822.2522.54
SASOL ADR REP 1 ORDUSD13.01-0.42-3.0911.7712.9812.8613.29
Savers Value Village Ord S.USD10.0050+0.0350+0.357.690010.80009.950010.1500
SCHLUMBERGER ORDUSD56.18+0.18+0.3255.1856.8755.6956.87
Schneider National Inc.USD38.41+0.40+1.0437.6939.2037.8638.90
Schweitzer Mauduit Interna.USD8.13+0.20+2.468.079.258.018.22
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.81-1.12-0.97111.60116.06113.65115.85
Scorpio Tankers Inc.USD79.04+2.87+3.7777.5079.7575.8179.10
Scotts Miracle Gro Ord ShsUSD61.68-0.20-0.3260.4864.7261.6662.98
Sea LtdUSD82.92-2.78-3.2482.6684.2482.6786.65
Seabridge Gold IncUSD28.05+1.06+3.9328.0828.6326.8228.55
Seadrill 2021 Ltd Register.USD44.25-0.15-0.3344.1067.3843.5745.02
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..USD57.44+0.91+1.6056.3458.5755.5457.76
See SES:xnys (SES AI Corpo.USD1.08+0.01+0.471.041.081.061.13
Select Energy Services Ord.USD18.90+0.43+2.3316.4721.2318.3019.16
SelectQuote Ord ShsUSD0.87-0.05-5.490.850.970.860.91
Sempra Energy Ord ShsUSD92.29+0.75+0.8290.5093.0591.7292.96
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.18-0.15-2.057.057.427.137.68
SENTINELONE CL A ORDUSD14.86+0.10+0.6814.6815.0014.4314.98
SEQUANS COMMUNICATIONS S A.USD3.08-0.11-3.453.083.383.063.34
Seritage Growth PropertiesUSD2.64-0.02-0.571.062.702.622.70
SERVICE COPR. INTL (SCI)USD76.92+3.20+4.3475.5478.2473.6978.04
SERVICENOW ORDUSD102.18-0.90-0.87102.14102.2098.42103.45
SFL ORDUSD11.49+0.30+2.6411.0011.5011.1211.49
SHAKE SHACK CL A ORDUSD58.26-0.07-0.1258.2359.5056.5059.05
SharkNinja Ord ShsUSD133.8-1.8-1.33119.3139.4132.6138.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.63-0.22-0.2685.0086.6784.9586.47
Sherwin-Williams AktieUSD317.27+0.38+0.12311.14330.00316.91323.57
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD41.17+1.72+4.3639.9841.2038.3741.48
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD67.29+1.71+2.6065.9967.5066.1667.68
Shopify Subordinate Voting.USD108.24-2.23-2.02108.00108.85106.98111.03
Shutterstock IncUSD14.3150-0.1550-1.0712.990016.220014.270014.9000
Sibanye Stillwater LimitedUSD9.87+0.13+1.289.5010.009.659.91
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.23-1.52-1.6687.5590.7389.9593.99
Silgan Holdings Inc.USD40.91+0.69+1.7238.9842.0040.3741.17
SILVERCORP METAL ORDUSD11.30+0.79+7.5210.2111.7510.5511.46
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.70-0.06-0.3215.0519.0018.3819.29
SIMON PROPERTY GROUPUSD218.94+4.08+1.90214.77220.00216.50220.44
SiriusPoint Ord ShsUSD23.39-0.30-1.2722.9325.9723.3823.94
SiteOne Landscape Supply I.USD106.50-0.38-0.36104.43108.61106.14108.42
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.USD23.45-0.94-3.8523.2023.6023.3124.44
Sixth St SpecialtyUSD16.91-0.03-0.1816.7717.0216.7317.26
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.66-0.38-4.157.908.958.469.01
Skyline Champion Ord ShsUSD78.70-1.76-2.1977.1380.1878.5680.66
SL GREEN RLTY REIT ORDUSD51.15-0.16-0.3145.8452.1850.5851.82
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.16-0.12-0.3830.5031.7630.1732.08
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.31+0.62+1.4542.4844.1641.8643.62
SNAP ON ORD SHS USD387.55+2.88+0.75379.96395.15381.43390.22
SnapchatUSD5.26-0.07-1.315.245.255.165.42
Snowflake Ord Shs Class AUSD232.65-7.75-3.22232.66234.90230.44242.80
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)USD84.14+3.70+4.6081.0084.9882.2285.11
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.88-0.34-0.4377.3580.4177.5979.32
Sonoco Products Ord ShsUSD50.58+0.05+0.0943.9054.8849.8651.24
Sonoma Pharmaceuticals Inc.USD1.09-0.01-0.911.021.131.071.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.54-0.61-2.8820.4921.0020.4620.90
SOS Ltd - ADRUSD0.98-0.01-0.510.951.090.910.99
SOUTHERN COPPER ORDUSD189.83+7.67+4.21185.00191.00184.69190.47
SOUTHERN ORDUSD93.99+0.72+0.7792.5194.9593.2394.68
SOUTHWEST AIRLINESUSD45.47+1.18+2.6644.5945.7144.0045.70
Southwest Gas Holdings Ord.USD89.01+0.99+1.1287.2990.7588.0089.22
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.23-1.57-7.9117.6520.0017.4920.15
Spire Ord ShsUSD79.12+1.28+1.6477.5779.5278.0579.37
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.19-0.03-13.380.190.210.180.21
Spotify Technology Ord ShsUSD481.71-4.29-0.88476.00482.00470.92489.10
Sprinklr Ord Shs Class AUSD5.34-0.04-0.745.205.995.205.38
Sprott Physical Platinum &.USD13.41-0.15-1.1113.2114.5413.2213.59
Sprott Physical Silver Tru.USD21.61+0.31+1.4621.5021.9821.0421.78
Spruce Power Holding Ord S.USD2.85-0.03-1.042.573.412.802.92
SPX Technologies Ord ShsUSD230.5500-2.9400-1.26231.0000234.0000218.7000240.5000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.98+0.02+0.0363.6666.2164.6565.94
STAG Industrial REIT Ord S.USD38.77+0.77+2.0337.9539.0038.2538.80
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.60+0.16+4.513.333.903.473.62
Standard Motor Products Or.USD39.42+0.26+0.6639.0040.1739.0539.85
STANLEY BLACK AND DECKER O.USD83.61+0.48+0.5882.1184.3882.4984.45
Star Group LPUSD12.71-0.01-0.0812.5014.6612.5012.90
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.USD17.00+0.06+0.3516.9017.0616.9017.10
STATE STREET STOCKUSD167.64+2.79+1.69165.63167.63165.42168.29
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.88-0.02-0.226.886.906.797.06
Stellus Capital Investment.USD9.01+0.16+1.818.399.858.819.08
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.32-0.26-3.377.378.307.207.83
Stepan Ord ShsUSD54.41+1.26+2.3753.4354.7553.4454.72
STERIS Ord ShsUSD207.52+0.30+0.14202.58209.13205.13209.36
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD77.27-0.85-1.0977.0178.2876.3178.76
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD97.69-1.78-1.7991.13110.1896.85101.61
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD312.20+6.56+2.15303.31312.97306.39314.27
StubHub Holdings Ord Shs C.USD11.4600+0.8400+7.9111.350011.500010.430011.4700
STURM RUGER ORDUSD39.46+0.16+0.4138.7040.2539.0639.60
Summit Hotel Properties In.USD6.18-0.13-2.066.056.336.146.28
Sun Life Financial Ord ShsUSD76.63+0.79+1.0476.6478.1375.9576.84
SUNCOR ENERGY ORDUSD61.59-0.21-0.3461.0067.7360.8562.04
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.35+1.04+1.6263.0071.1063.7665.63
Super Group Ord ShsUSD13.47-0.36-2.5712.1214.1013.4614.05
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 AUSD9.07-0.08-0.828.979.088.999.44
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.62+0.02+0.0441.5144.0041.4742.16
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.20-0.45-0.5678.5080.1378.9580.20
T1 Energy Ord ShsUSD8.4950+0.0250+0.308.52008.61008.20008.9300
TAIWAN SEMICONDUCTOR MNFTG.USD423.82+2.75+0.65424.21424.49417.21426.94
Takeda Pharmaceutical Co L.USD15.92+0.05+0.2815.5616.1715.8516.03
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.25-0.09-0.968.999.419.209.51
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.97+0.17+1.1114.6315.2714.5315.26
TANGER FACTORY REITUSD40.47+0.66+1.6639.6841.2540.0740.57
Tapestry Inc.USD147.40+2.01+1.38140.38149.55146.07150.55
Targa Resources Ord ShsUSD272.48+3.11+1.15270.00278.00265.96274.84
TARGET ORDUSD135.22+2.58+1.94135.00135.40133.45136.14
Taseko Mines Ord ShsUSD7.51+0.66+9.567.537.606.917.53
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.40+0.09+0.1262.1975.3369.0370.35
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD210.19+2.45+1.18206.93213.83207.57212.33
Team Inc.USD16.46-0.08-0.4815.2021.6516.5417.05
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD70.77+0.17+0.2469.4273.7769.9471.19
TECK RESOURCES CL B ORDUSD64.82+1.22+1.9263.5966.1064.5165.77
Tecnoglass Ord ShsUSD43.81+0.07+0.1642.9444.6443.6344.77
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.44+2.94+4.0573.9476.8971.8576.23
Tekla Healthcare Investors.USD19.35+0.31+1.6018.5020.3419.0419.39
Teladoc Health Inc.USD7.35+0.04+0.487.267.347.087.35
TELECOM ARGENTINA SAUSD15.24-0.74-4.6314.5516.0515.0916.34
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD626.18+2.45+0.39620.00637.30617.85628.29
TELEFLEX ORDUSD130.48+1.17+0.90127.96131.66127.61132.24
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD15.89+0.01+0.0615.8817.0015.8616.22
Telephone and Data Systems.USD40.16+0.13+0.3239.3743.7839.7340.33
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.89-0.01-0.0411.7711.9611.7712.03
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.21-0.06-0.599.219.269.199.42
Tenet Healthcare Corp.USD174.6800+1.5100+0.87158.1000178.1200172.8700179.0200
Tenneco Ord Shs Class AUSD38.73+1.62+4.3738.0239.1037.0138.80
Teradata Corporation Aktie.USD33.00+0.20+0.6132.3033.5031.9233.21
Terex Ord ShsUSD63.79+1.01+1.6162.5665.0662.6364.73
TERNIUM ADR REPRESENTING T.USD49.59+0.98+2.0248.5950.5348.7250.06
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.40-0.06-0.5310.1611.0010.2510.68
Teucrium Soybean FundUSD24.08-0.04-0.1723.7926.3224.0824.19
TEVAUSD34.63+0.07+0.2034.1134.7033.8834.88
Texas Pacific Land USD379.02+9.47+2.56376.55386.41366.60389.65
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD92.80-0.93-0.9991.7394.6692.2094.47
TFI International IncUSD160.4000+1.5700+0.99157.3000163.5300157.9600161.1500
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 ORDUSD45.28+0.18+0.4044.4246.7644.9645.67
The Magnum Ice Cream Compa.USD17.91-0.12-0.6714.5018.8817.6517.99
The Travelers Companies In.USD304.52+0.62+0.20299.25309.50297.01306.37
The Walt Disney Co.USD100.04-0.30-0.3099.81100.0499.54101.77
Thermo Fisher Scientific O.USD469.29-6.37-1.34468.40475.94467.63481.92
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.19+0.46+0.6068.0095.2776.7478.54
TIC Solutions Ord ShsUSD8.47+0.13+1.507.518.568.308.72
Tidewater Ord ShsUSD76.97+2.75+3.7174.8378.0072.7977.25
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.47+0.16+3.015.375.975.295.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.08-0.32-0.23134.41137.00135.87139.21
TITAN INTERNATIONAL ORDUSD7.71+0.32+4.337.139.057.537.82
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD168.42+0.08+0.04167.02170.00166.99169.85
TKO Group Holdings Ord Shs.USD203.30-10.40-4.87198.75203.36198.82216.70
Toast IncUSD24.82+0.13+0.5324.8225.0224.2825.13
TOL BROTHERSUSD147.16-0.05-0.03145.05150.00145.81148.81
Toro Ord ShsUSD90.72-1.49-1.6288.9992.8789.8893.13
TORONTO DOMINION ORDUSD117.35+1.10+0.95107.00128.30116.67117.95
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+1.5217.5229.1823.3623.38
TotalEnergies ADRUSD88.05+0.33+0.3887.8096.0687.3588.58
TOYOTA MOTOR ADRUSD175.05+0.10+0.06174.95175.98173.98175.76
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.37-0.73-3.8218.4418.4618.3620.28
Trane Technologies Ord ShsUSD458.18-1.96-0.43449.41463.39454.17465.37
TransDigm Group Ord ShsUSD1 255.80-1.79-0.141 231.811 279.631 231.011 265.43
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.04+0.01+0.086.016.056.006.12
Travel Leisure Ord ShsUSD74.13+1.13+1.5574.1375.6072.2374.90
Trex Ord ShsUSD45.63-0.71-1.5345.6045.8545.4647.06
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 ShsUSD3.9300+0.0800+2.083.62003.97003.83503.9700
TRINET GROUP ORDUSD47.40-0.42-0.8846.4748.3047.0648.16
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.17+1.17+4.1628.5929.7428.5129.38
TriplePoint Venture Growth.USD5.58+0.06+1.005.575.645.515.63
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 LtdUSD8.03+0.29+3.757.358.507.688.36
Truist Financial Ord ShsUSD51.65+0.97+1.9051.1451.8050.9351.77
TRX Gold Ord ShsUSD0.93+0.01+0.890.900.980.900.95
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 ShsUSD74.93+1.32+1.7973.4776.4073.8676.15
Twenty One Capital Ord Shs.USD5.770+0.050+0.875.7205.7905.6906.015
TWILIO INCUSD204.14-2.48-1.20201.00204.99198.22206.62
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD298.75+3.27+1.11293.94304.76285.86298.90
Tyson Foods Ord Shs Class .USD57.43+1.79+3.2157.0158.2556.0857.92
Uber Technologies Ord Shs .USD68.85-0.70-1.0168.7568.7967.4070.23
Ubiquiti Ord ShsUSD589.50+7.73+1.33585.00651.30579.36602.66
UBSGROUPUSD48.95+0.76+1.5848.7049.0448.1648.98
UDR AktieUSD39.37+0.26+0.6639.1139.6839.1939.54
UGI ORDUSD35.03+0.26+0.7535.0036.0234.6635.26
UiPath Inc.USD10.55-0.11-0.9910.5010.5410.0710.70
UL Solutions Ord Shs Class.USD96.93-1.48-1.5095.0598.8596.8599.61
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.06+0.05+0.756.096.146.036.20
Unifirst Ord ShsUSD264.83-10.82-3.93259.72269.99263.53270.00
Unilever ADR Reptg 1 Ord S.USD58.95+0.63+1.0856.2559.4058.5459.13
UNION PACIFIC (UNP)USD272.70+4.42+1.65272.00273.24267.75273.74
Unisys Ord ShsUSD3.86+0.06+1.453.704.003.764.05
UNITED MICROELECTRONUSD21.61+0.93+4.5021.6421.7520.6121.78
United Natural Foods Inc.USD50.43+0.57+1.1349.4251.3749.8551.11
United Parcel ServiceUSD108.09-0.56-0.52107.28109.00107.25110.46
United Rentals Ord ShsUSD1 074.28+5.79+0.541 053.471 095.241 063.151 087.32
United States AntimonyUSD7.0400-0.2900-3.967.04007.09006.89007.3200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD408.49+2.94+0.72407.11408.55404.81409.89
Unity Software Ord ShsUSD27.23+0.52+1.9527.2327.4026.1127.61
Universal Corp.USD53.95+0.69+1.3052.8154.5253.2654.49
Universal Health Realty In.USD40.24-0.23-0.5639.7741.0639.9440.66
Universal Health Services .USD146.37+0.32+0.22144.52148.98145.24147.80
Universal Security Instrum.USD6.13+0.03+0.495.806.576.026.32
Unum Ord ShsUSD92.71+1.00+1.0990.93102.0391.5792.97
Unusual Machines IncUSD24.4100-1.3100-5.0924.200024.440023.150026.2100
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.59+0.02+0.961.521.601.551.62
URANIUM ENERGY ORDUSD11.03+0.40+3.7610.9811.1010.7211.37
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.93+1.30+2.2658.0658.9758.0859.29
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.75-1.54-5.4426.4929.1426.0127.98
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.36-0.03-1.262.392.402.362.48
V2X Inc.USD90.8300+0.7800+0.8789.050092.610089.231091.6440
VAALCO ENERGY ORDUSD5.46+0.01+0.094.925.465.355.57
Valaris Ord ShsUSD89.96+0.18+0.2088.5191.7389.4590.95
VALE ADR REPTG ONE ORDUSD15.70+0.34+2.2115.2915.7415.4815.73
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.53+2.93+1.15257.20262.66251.00262.33
Valhi Ord ShsUSD14.93+0.44+3.0414.4015.4014.4915.05
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 ORDUSD159.55-2.00-1.24159.55161.08156.22163.77
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.59+0.70+0.8383.7992.1483.9485.02
Venture Global IncUSD13.06+0.31+2.4312.9613.1712.4613.28
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD96.1250+1.7250+1.8394.0000100.000092.110098.9300
Veralto Ord ShsUSD83.35+0.71+0.8680.2384.9982.1884.05
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.10+1.16+2.4648.0548.0947.0048.21
Vermilion Energy Ord ShsUSD11.16-0.06-0.4911.0012.5011.0211.26
Versigent Ord ShsUSD46.7000-1.5400-3.1945.790047.600046.150048.9106
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.15-0.07-2.942.152.172.102.25
Vertiv Holdings CoUSD302.71+4.83+1.62302.80302.90295.10305.19
VF Ord ShsUSD17.64+0.15+0.8317.5018.0017.4117.91
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.51+0.42+1.4828.2728.5428.1228.53
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.91+0.02+0.1113.0315.1913.9014.14
Virgin Galactic Holdings I.USD3.91-1.83-31.853.903.913.565.00
Virtus AllianzGI Artificia.USD27.01+0.39+1.4726.9927.5226.5727.24
Virtus AllianzGI Diversifi.USD27.77+0.37+1.3325.3028.5226.9128.15
Virtus AllianzGI Equity & .USD26.62+0.18+0.6826.5228.7126.3726.75
Visa Inc.USD322.27+3.22+1.01320.57322.87319.80325.93
Vishay Intertechnology Ord.USD59.42+0.82+1.4059.5459.6654.5060.30
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.03+1.65+1.13148.33148.60147.00150.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.1550+0.3450+2.0517.140019.330016.690017.4000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5800+0.1100+3.173.25003.92003.48503.6300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.39-0.07-4.791.171.461.361.48
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.28-0.69-1.7734.3439.0238.0539.05
Voyager Technologies Ord S.USD41.1700-6.7000-14.0041.450041.810040.450046.2000
Vulcan Materials AktieUSD286.50+6.31+2.25261.28288.60280.94288.63
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD76.71+1.13+1.5075.9677.4075.8376.97
W&T Offshore Inc.USD4.06-0.06-1.344.004.073.944.22
Wal-Mart Stores Inc.USD121.04+0.54+0.45120.78120.88119.53121.61
Walker & Dunlop Ord ShsUSD53.23+0.89+1.7052.2354.3051.9453.98
Wallbox Ord Shs Class AUSD2.78+0.23+9.022.432.892.552.94
Washington Prime Group Ord.USD--
Waste Connection USD156.12+0.65+0.42150.00159.50154.81156.72
Waste Management Ord ShsUSD219.35+0.56+0.26218.13220.52218.03220.52
Water Corp Ord ShsUSD355.29-4.45-1.24349.23362.00354.78365.00
Wayfair Ord Shs Class AUSD77.67-0.01-0.0176.0878.5075.9281.00
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.43+0.36+0.32113.31113.32112.62114.42
Wells Fargo & Co.USD83.74+1.34+1.6383.6984.0082.6284.10
WELLTOWER ORDUSD214.15+3.48+1.65210.07214.90211.95214.92
WESCO International Inc.USD346.73+3.02+0.88340.08349.14342.52349.54
West Fraser Timber Ord ShsUSD69.11+2.23+3.3368.5069.0467.3469.47
West Pharmaceutical Servic.USD328.81-1.53-0.46322.69333.94327.43333.40
Western Alliance Ord ShsUSD83.65+1.33+1.6275.9191.1882.8984.49
Western Copper and Gold Co.USD2.42+0.05+1.902.232.502.372.46
WESTERN UNION ORDUSD7.56+0.24+3.217.387.577.357.60
WESTINGHOUSE AI (WAB)USD265.23+3.14+1.20238.85270.45261.24265.25
Westlake Chemical Partners.USD23.30+0.01+0.0423.0023.3423.2523.41
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.71+0.12+0.6815.8920.2817.2718.55
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD135.55-0.82-0.60132.87138.18133.93136.76
WeyerhaeuSer REITUSD24.83+0.50+2.0624.2325.2824.5925.32
Wheaton Precious Metals Ak.USD116.11+3.45+3.06115.23117.89112.64117.29
Wheels Up Experience Ord S.USD8.23+0.66+8.727.328.247.508.49
WHIRLPOOL ORDUSD42.89+0.48+1.1342.4343.3741.9043.51
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.08+0.99+1.3970.7374.0470.6972.92
Williams Sonoma Ord ShsUSD223.55+4.81+2.20215.01224.15218.70224.33
Winnebago Industries Ord S.USD29.22+1.10+3.9127.2529.8228.4329.63
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD42.98-2.56-5.6242.9143.3640.0145.85
Wolverine World Wide Ord S.USD18.04-0.19-1.0217.4618.7018.0218.73
Woodside PetroleumUSD23.09+1.36+6.2421.0123.2321.8124.71
Woori Financial Group Inc.USD62.57+1.69+2.7861.0863.2061.4663.23
Workiva Inc.USD48.95-0.18-0.3747.9949.8847.3249.84
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD59.69+0.97+1.6558.5260.3058.9059.92
Worthington Steel Ord ShsUSD43.44+0.10+0.2342.6143.4543.1144.94
WPP ADR Representing 5 Ord.USD19.08+0.39+2.0917.1220.2518.5619.10
WR Berkley Ord ShsUSD68.25+0.71+1.0567.4268.9466.8468.29
WW Grainger Ord ShsUSD1 315.81+1.85+0.141 315.881 341.531 304.981 329.76
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.00+0.12+0.6717.5019.3917.8818.04
XCEL ENERGY ORDUSD79.22+0.95+1.2178.2280.0278.3279.29
Xerox Holdings Ord ShsUSD3.47-0.01-0.143.463.483.343.55
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.USD14.51+0.05+0.3514.5414.6014.3614.85
XPO Logistics Ord ShsUSD228.35+0.70+0.31223.92228.69225.74232.05
Xylem IncUSD110.06+1.01+0.92107.96111.70108.80110.41
Yalla Group Ltd. - ADRUSD5.32-0.07-1.304.715.935.315.48
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.44-0.24-0.4749.1951.5150.1651.49
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD27.6950-6.0250-17.8727.790027.960026.990033.7454
YPF Sociedad Anonima ADR E.USD55.88-0.48-0.8455.9561.3355.1056.93
Yum China Holdings Inc.USD44.64+1.06+2.4343.5844.8843.8544.69
Yum! Brands Inc.USD154.31+1.04+0.68152.66160.60153.01155.10
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.68-0.17-3.514.484.694.405.06
Zeta Global Holdings CorpUSD20.2100+0.1500+0.7520.100020.290019.370020.3000
ZIM Integrated Shipping Se.USD26.23+0.32+1.2426.0026.2425.8526.25
ZIMMER HOLDINGS INCUSD88.59+1.45+1.6687.5789.5386.9288.78
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.62+0.04+0.982.943.983.473.75
Zoetis Ord Shs Class AUSD79.57-1.83-2.2579.7580.2079.1782.40
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.83+0.32+1.4222.3923.1522.7323.02
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 
EURHUF351.90-0.92HUF
USDHUF304.25-0.28HUF
OTP42 490+3.94HUF
MOL3 826-2.65HUF
RICHTER11 930+2.40HUF
MTELEKOM2 730+1.49HUF
ERSTE BANK AG109.00+4.81EUR
BUX135 724.68+1.64
DAX24 635.30+1.76EUR

TermékUtolsó árVált.%Deviza 
BUX135 724.68+1.64
DAX24 635.30+1.76EUR
ATX6 258.71+3.06

TermékUtolsó árVált.%Deviza 
OTP42 490+3.94HUF
MOL3 826-2.65HUF
RICHTER11 930+2.40HUF
MTELEKOM2 730+1.49HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
OPUS347.5-5.83HUF

TermékUtolsó árVált.%Deviza 
EURHUF351.90-0.92HUF
CHFHUF381.72-1.07HUF
USDHUF304.25-0.28HUF
EURUSD1.1569-0.08USD
EURCHF0.9221+0.18CHF
EURGBP0.8629-0.06GBP

TermékUtolsó árVált.%Deviza 
EBCBKTL6582+134.29HUF
EBOTPTL1213 706+64.64HUF
EBDAXTL1624 704+43.72HUF
EBOTPTS832159-41.32HUF
EBCBKTS3679-36.80HUF
EBLHATS1236-33.33HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.691.86+1.56EUR
ISHARES CORE MSCI WORLD UC.122.90+1.67EUR
Vanguard FTSE All-World UC.162.46+1.82EUR
BTCetc Bitcoin Exchange Tr.48.96+1.53EUR
iShares NASDAQ 100 UCITS E.1 472.80+2.58EUR

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

Tőzsdén a SpaceX!

Ma indul a kereskedés Elon Musk űripari vállalatának részvényeivel az amerikai tőzsdén. A SpaceX 75 milliárd dollár értékben...

2026. június 12.

Már a hétvégén kiegyezhet az USA és Irán

Sajtóértesülések szerint az Egyesült Államok és...

2026. június 12.

Az AI után az űrszektor tarol a tőzsdéken

Tegnap bejelentették a vezető technológiai részvényekből...

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

Az AI után az űrszektor tarol a tőzsdéken

Tegnap bejelentették a vezető technológiai részvényekből álló Nasdaq 100 index újoncait. Elég beszédes, hogy az ötből négy vállalat a...

2026. június 12.
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

S&P 500: Felpattant

CHART

A megugró infláció és az közel-keleti helyzet feszültebbé válása elgáncsolta az...

2026. június 12.

Nasdaq: Megfordult a hangulat

CHART

Az iráni háború magasabb inflációhoz, ezáltal kamatemelésekhez vezethet, ami...

2026. június 12.

DAX: Fontos szintről fordulhat

CHART

A 200 napos mozgóátlagig esett a DAX a közel-keleti konfliktus elhúzódása miatti félelmek...

2026. június 12.

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.

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