Visszajelzésed van az Erste Market GO vagy Erste Market Pro használatáról?
Kérjük, átmenetileg a felületek visszajelzés funkciója helyett ügyfélszolgálatunkon keresztül oszd meg velünk észrevételeidet.

Kapcsolat
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 ORDUSD3.15-0.26-7.623.153.213.153.39
3M Co.USD178.17-2.49-1.38177.50180.27177.90181.97
A K A BRANDS HOLDING ORDUSD10.96+0.31+2.917.1413.9910.6511.68
A.O. Smith AktieUSD62.45-1.35-2.1261.5963.2962.3263.59
A10 Networks Inc.USD25.54-0.21-0.8224.6026.0325.4625.89
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD114.27-0.16-0.14113.87114.25113.99115.23
ABBVIE ORDUSD262.01-3.96-1.49262.00262.99260.48265.93
ABERCROMBIE AND FITCH CL A.USD104.97-0.48-0.46102.92107.10102.30105.41
Abundia Global Impact Grou.USD0.965+0.050+5.500.9251.0000.9351.040
ACCENTURE CL A ORDUSD181.46-1.71-0.93181.50184.90181.17187.14
ACTINIUM PHARMACEUTICALS I.USD1.12-0.01-0.891.071.121.071.14
ADC Therapeutics Ord ShsUSD0.96-0.08-7.620.961.040.951.04
ADECOAGRO ORDUSD10.94+0.37+3.5010.4011.1510.4911.19
ADI Global Distribution Or.USD22.6450+1.2850+6.0222.140023.040021.160023.2400
Adient PlcUSD19.4900-0.1400-0.7118.910019.980018.970019.5500
ADT Ord ShsUSD7.37-0.03-0.347.007.437.327.41
Advance Auto Parts AktieUSD42.42-13.76-24.4942.2542.6040.6647.37
ADVANSIX ORDUSD17.31+0.26+1.5217.1017.8516.9717.54
Aegon ADRUSD9.02-0.27-2.869.009.758.969.13
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.77+0.07+0.4414.7114.7714.7014.78
Aeva Technologies Ord ShsUSD18.87-0.91-4.6018.7819.0418.4219.91
AEVEX Ord Shs Class AUSD18.06-0.84-4.4418.5018.7117.6018.88
AFLAC ORDUSD116.17-0.34-0.29114.00119.31115.82117.32
AG Mortgage Investment Tru.USD6.70+0.02+0.226.507.286.536.71
AGCO ORDUSD104.07+4.55+4.5798.11117.7798.85105.05
AgEagle Aerial Systems Inc.USD0.89-0.01-1.430.870.930.870.93
AGILENT TECHNOLOGIES ORDUSD156.29+0.88+0.57153.25160.00152.12159.94
agilon health Ord ShsUSD92.90-0.75-0.8090.8894.5790.51100.00
Agnico Eagle Mines LimitedUSD211.90+4.18+2.01211.33211.95204.23213.52
Agree Realty REIT Ord ShsUSD74.41+0.02+0.0274.0074.9374.0674.81
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD300.43-2.79-0.92294.98305.52297.85311.00
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.47+0.10+0.06159.29165.63160.48163.94
Alamos Gold Ord Shs Class .USD36.71+0.97+2.7136.6336.7535.3536.76
ALASKA AIR GROUP ORDUSD40.17-1.06-2.5740.0041.5039.8740.96
Albany International Ord S.USD58.87-1.06-1.7657.7459.1258.5059.78
ALBEMARLE ORDUSD134.22-0.07-0.05133.50135.14132.80136.06
Albertsons Companies IncUSD11.98-0.14-1.1611.8512.4611.8512.06
Alcoa Ord ShsUSD50.56-0.98-1.9049.9750.6048.8451.04
ALCON AGUSD72.94-1.33-1.7872.0074.3772.8774.68
Alexandria Real Estate Equ.USD52.96+2.41+4.7651.8853.2050.1553.30
Algonquin Power Utilities .USD5.82-0.01-0.095.756.375.795.88
Alibaba Group Holding Ltd.USD130.57+1.67+1.30130.25130.60121.88130.62
Alight Ord Shs Class AUSD13.4300-0.3400-2.4712.120014.870013.340013.7000
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD209.15-6.84-3.17205.00213.36207.39216.36
Allegion Ord ShsUSD161.73-1.03-0.63159.70163.92160.12163.41
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 ShsUSD22.89-0.35-1.5122.9223.3722.6823.41
Allison Transmission Holdi.USD129.13+4.31+3.45126.54141.11123.13129.46
Allstate Corp.USD254.53-5.21-2.01252.50258.67252.83258.79
ALLY FINANCIAL ORDUSD42.27-0.84-1.9541.9543.2541.9843.10
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD194.30-0.12-0.06169.72199.38187.26195.45
ALPHA PRO TECH ORDUSD5.26-0.12-2.234.586.185.215.33
Alpine Income Property Tru.USD19.65-0.16-0.8119.3620.0219.5619.89
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 ShsUSD34.26-0.64-1.8233.5834.9233.6534.65
Altria Group Inc.USD66.94+0.91+1.3766.8966.9965.9967.25
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.31-0.02-1.141.151.411.241.37
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.83+0.02+0.712.752.902.752.85
Ambow Education American D.USD2.03-0.08-3.571.912.332.012.07
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.48-0.05-1.792.472.482.472.60
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD47.81+0.36+0.7647.1647.7746.6048.28
Amentum Holdings Ord ShsUSD20.63-0.40-1.9020.6020.7520.3821.18
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.80-0.48-0.44108.79113.53108.36110.01
AmerescoUSD22.17-3.19-12.5622.1023.9022.0724.47
AMERICA MOVIL ADR REP 20 S.USD23.39-0.16-0.6822.3723.8523.3723.71
American Assets Trust REIT.USD22.84+0.04+0.1522.8323.2822.6122.99
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.00-0.68-4.0515.8216.1915.8516.44
AMERICAN ELECTRIC POWER OR.USD125.70-0.57-0.45125.57126.64125.67127.54
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD331.44-8.46-2.49330.50334.00331.15338.00
AMERICAN FINANCIAL GROUP O.USD143.60+0.31+0.22140.85150.85142.55145.00
American Homes 4 Rent REIT.USD34.37+0.04+0.1230.7835.0434.2534.58
American International Gro.USD75.77+0.07+0.0975.1776.3875.0676.25
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD89.29+0.11+0.1287.5291.0888.9390.42
AMERICAN TOWER CORP.USD175.71+1.22+0.70176.00176.85174.96177.91
AMERICAN WATER WORKS ORDUSD137.24-1.47-1.06136.67140.00137.09139.34
American Well Corp.USD11.78-0.62-5.0011.5811.8611.6412.51
AMERICAS GOLD AND SILVER O.USD5.25-0.15-2.695.175.265.175.40
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD547.11-12.67-2.26538.16557.71546.66564.47
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD153.19-2.85-1.83152.57155.00152.82156.70
Amprius Technologies Ord S.USD10.21-0.43-4.0010.1010.329.9410.72
AMTD Digital 5 American De.USD1.72+0.01+0.581.681.711.661.72
ANGLOGOLD ORDUSD115.14+6.60+6.08115.14115.85107.51115.73
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD77.92-0.21-0.2776.2479.0077.3278.07
Annaly Capital Management .USD23.30-0.44-1.8523.1023.4223.2823.79
Annovis Bio Ord ShsUSD1.80-0.06-2.971.711.821.781.89
Antero Midstream Ord ShsUSD22.26-0.16-0.7121.8822.7022.1622.90
Antero Resources Aktie USD37.67+0.60+1.6237.2038.3237.3838.18
Aon Ord Shs Class AUSD351.89+3.46+0.99352.00359.01346.32356.12
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.62-0.02-0.572.502.962.602.63
APOLLO COMMERCIAL REAL EST.USD6.94+0.04+0.516.826.986.856.95
Apollo Global Management O.USD129.99-3.64-2.72130.00132.55129.95134.25
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.49+0.13+0.7916.2616.8416.2316.51
Applied Industrial Technol.USD340.4-5.8-1.67337.0347.1337.8345.4
AptarGroup Ord ShsUSD132.9450+0.0150+0.01130.3000135.5900130.9000133.8300
Aptiv Ord ShsUSD47.04-1.88-3.8446.9047.4846.9048.43
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.20+0.03+0.585.155.255.055.20
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD71.11-3.49-4.6769.6972.5269.2971.76
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.08-0.38-5.816.076.085.996.35
Archer Daniels Midland Akt.USD81.72+0.96+1.1981.5083.2980.9683.84
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.51-0.84-2.7728.9430.1028.9430.39
Ares Commercial Real Estat.USD4.72+0.02+0.434.605.174.634.73
ARGAN ORDUSD516.57-11.44-2.17506.25521.25502.00529.24
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.USD20.21+0.60+3.0319.3020.1519.3520.23
ARISTA NETWORKS INC. USD183.75-2.70-1.45183.40184.12182.83187.28
Arlo Technologies Ord ShsUSD13.04-0.53-3.9112.8314.0013.0313.68
ARMOUR Residential REIT Or.USD16.34-0.15-0.8816.3516.4016.2616.52
ARROW ELECTRONICS ORD SHSUSD206.51+0.95+0.46198.95210.67204.04208.97
ARTHUR J GALLAGHER ORDUSD259.56+2.11+0.82256.09263.25255.11262.17
Artisan Partners Asset Man.USD42.08-0.42-0.9937.5046.7741.9342.64
Asana IncUSD9.49-0.08-0.848.699.759.309.65
ASE Industrial Holdings Co.USD36.52+0.86+2.4136.4536.9036.3337.28
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.32-0.02-0.603.093.383.303.34
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.12-0.34-6.155.065.175.075.45
ASSURANT ORDUSD281.92+3.61+1.30277.69286.22274.36283.45
ASTRAZENECAUSD164.54-0.41-0.25162.65166.30161.48165.57
At Home Group Inc.USD--
AT&T Inc. USD25.17+0.05+0.2025.1025.1725.0425.27
Atento Ord ShsUSD20.21-1.93-8.7218.0025.0720.2122.81
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.54+0.11+0.1292.9893.9393.4593.67
Atlas Crest Investment Ord.USD9.21-0.24-2.549.139.349.209.44
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD170.47-0.84-0.49161.96172.41170.37173.13
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.USD22.11-0.38-1.6720.8222.4720.9822.60
AUTOZONE ORDUSD2 960.64-116.26-3.782 950.002 985.002 903.573 010.00
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.26+0.30+2.1113.7315.7613.7614.48
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD182.74-0.43-0.23180.12185.10179.10184.11
Avient Ord ShsUSD43.73-0.53-1.2042.8844.5843.1244.20
AVINO SILVER AND GOLD MINE.USD7.57-0.01-0.076.887.587.447.88
Avista Ord ShsUSD38.22-0.12-0.3136.4541.6238.1738.80
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.06+0.12+3.912.913.382.963.49
Axalta Coating Systems Ord.USD35.52-0.76-2.0833.9136.0735.3936.22
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.97-0.18-0.1995.3797.7995.4096.84
Azul SAUSD7.63+0.03+0.397.109.557.487.81
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.33-0.22-6.203.343.453.323.52
B2GOLD ORDUSD5.37+0.10+1.905.285.375.145.39
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.2-2.7-2.08121.0134.3127.9131.4
Baker Hughes Co.USD62.78-1.70-2.6462.5563.6562.6865.08
Bakkt Holdings IncUSD7.48-0.26-3.367.417.547.288.46
BALL ORDUSD--
Banc of California Inc.USD18.65-0.29-1.5318.4218.9118.6418.95
Banco BBVA Argentina ADRUSD14.08-0.40-2.7613.9514.1813.9314.74
BANCO BILBAO VIZCAYA ARGEN.USD28.62+0.09+0.3228.0731.3328.4728.74
Banco BradescoUSD2.99-0.07-2.132.953.102.983.06
Banco Macro ADR Representi.USD72.89-2.33-3.1071.4574.2971.2776.15
BANCO SANTANDER BRASIL ADR.USD5.58+0.01+0.095.035.985.555.65
BANCO SANTANDER CENTRAL HI.USD14.23+0.06+0.3914.1314.2714.1414.35
Bank Amer DS Repstg 1 1000.USD16.26-0.04-0.2515.7717.2516.1416.32
Bank of AmericaUSD61.92-1.25-1.9861.9762.0561.8163.24
Bank of Hawaii Ord ShsUSD77.57-0.25-0.3176.0479.1376.9977.99
BANK OF MONTREAL ORDUSD172.98-2.75-1.56169.53180.50171.77175.77
Bank of Nova ScotiaUSD86.45-1.24-1.4186.0088.1586.0687.75
Bank of NT Butterfield & S.USD58.75-0.31-0.5258.2559.8258.4959.25
BARCLAYS ADR REP 4 ORDUSD26.51-0.37-1.3626.0027.0126.4726.95
BARK Ord ShsUSD10.03-0.38-3.659.8011.339.9010.36
BARRICK GOLD ORDUSD45.65+0.12+0.2644.8445.7943.2045.70
BARRICK GOLD ORDUSD9.17+0.02+0.229.009.988.929.23
BARRICK MINING ORDUSD46.28+1.15+2.5546.2946.3744.8546.58
Bath And Body Works Ord Sh.USD19.65-0.02-0.1019.1920.0619.0819.79
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.82-0.08-1.096.257.536.676.91
Bausch Lomb Ord ShsUSD17.20-0.25-1.4315.6217.7217.0417.47
BAXTER INTL ORDUSD26.41-0.23-0.8626.0426.7925.9026.78
BAYTEX ENERGY ORDUSD4.83+0.10+2.114.504.864.794.90
BCE Ord ShsUSD23.78+0.08+0.3223.5023.8923.5423.87
Beazer Homes USA Inc.USD33.13-0.06-0.1833.0133.7833.0733.23
BECTON DICKINSNUSD187.67+0.07+0.03185.53190.80185.36190.01
Berkshire Hathaway Inc. BUSD497.07-2.55-0.51497.15497.80496.48500.44
BERKSHIRE HATHWAY CL A ORDUSD746 252.75-3 917.25-0.52--744 600.00750 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD85.76-3.46-3.8785.0086.0185.2987.93
Beta Technologies Ord Shs .USD25.4900-0.9100-3.4524.980025.980024.870026.2200
BHP Billiton LimitedUSD93.64+1.35+1.4692.3594.0090.9394.17
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.09-0.09-2.683.083.093.033.18
Bill com Holdings Ord ShsUSD47.39-0.33-0.6847.4048.3446.4750.10
Bio Rad Laboratories Inc.USD376.49+12.23+3.36368.93381.00360.25380.71
BIOHAVEN ORDUSD13.49-0.65-4.6013.0015.9413.2614.52
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD34.56-1.58-4.3634.7035.7534.5236.00
BitGo Holdings Ord Shs Cla.USD6.63+0.38+6.086.206.706.386.67
BitMine Immersion Technolo.USD21.5800+1.3400+6.6221.380021.400020.620021.7993
Black Hills Corp.USD73.26+0.07+0.1071.5077.0872.8074.10
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.79+0.20+1.3414.2514.9914.6414.88
BLACKBERRY ORDUSD8.14-0.20-2.408.128.188.118.38
BlackRock Ord ShsUSD1 139.94-18.98-1.6411371 148.501 139.291 159.81
BLACKSKY TECHNOLOGY CL A O.USD26.73-1.17-4.1926.6227.0325.6927.80
Blackstone Group Ord Shs C.USD141.36-3.74-2.57140.63144.20141.05144.87
Blackstone Mortgage Trust .USD14.36-0.10-0.6914.1514.5514.2614.53
Blend Labs Ord Shs Class AUSD1.46-0.04-2.671.401.491.431.54
Block IncUSD80.10-0.83-1.0379.5280.0079.3781.88
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD202.41-4.22-2.04202.16202.48197.33206.85
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.29-0.04-0.3511.2711.9411.2411.47
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.40-0.37-3.1411.4011.5611.3811.83
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD215.15-7.05-3.17215.28216.00214.12221.11
Boise Cascade Ord ShsUSD81.79-1.34-1.6180.1883.3680.0082.18
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.61-0.04-5.500.590.660.600.63
Boot Barn Holdings Ord ShsUSD160.21-8.96-5.30160.00163.34158.79166.15
Booz Allen Hamilton Holdin.USD76.38-2.46-3.1275.9877.8575.7279.63
BORGWARNER INC (BWA)USD64.83-1.40-2.1163.8265.4664.5566.29
Borr Drilling Ltd.USD4.44+0.04+0.914.464.544.434.54
Boston Beer Company Inc.USD190.71+3.70+1.98183.00189.69184.19190.93
Boston Omaha Ord Shs Class.USD13.84+0.09+0.6512.4814.0013.7214.01
BOSTON PPTY STKUSD67.77+0.55+0.8266.9468.7066.7568.16
BOSTON SCIENTIFIC DL-01USD49.39-2.63-5.0549.4850.1249.3651.80
BOX CL A ORDUSD32.89-0.23-0.6932.3533.0032.8633.40
BOYD GAMING ORDUSD80.99-1.69-2.0480.0882.5380.0782.24
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD45.15+1.42+3.2544.6545.3644.7445.44
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.03-0.02-0.981.652.242.012.06
Brandywine Realty Trust RE.USD3.03-0.05-1.472.883.343.013.07
Brasilagro - Cia Bras de P.USD3.73+0.12+3.323.403.733.583.73
BRASKEM ADR REP 2 CL A PRFUSD1.99-0.03-1.241.822.161.972.05
BRC Ord Shs Class AUSD0.873+0.063+7.730.8400.8750.7900.873
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.USD4.87-0.05-0.924.405.204.804.90
Brinker International Inc.USD232.97-0.49-0.21228.55237.65227.01233.10
Bristol-Myers Squibb Co.USD65.49-2.12-3.1465.5065.7265.4567.54
BRITISH AMERICAN TOBACCO A.USD56.71+0.73+1.3056.7057.0656.0057.02
Brixmor Property Group REI.USD29.49-0.25-0.8428.8930.0629.4129.69
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD178.47+2.44+1.39177.19179.00174.17178.61
Brookfield Asset Managemen.USD51.53-1.12-2.1351.2852.5451.4052.57
Brookfield Infrastructure .USD39.60-0.47-1.1738.8140.3839.4240.39
Brookfield Infrastructure .USD38.94-0.48-1.2237.7739.7138.7539.69
Brookfield Ord Shs Class AUSD41.38-0.77-1.8341.3841.6041.3742.27
Brookfield Renewable CorpUSD33.43-0.63-1.8533.0034.1033.3534.44
Brookfield Renewable Partn.USD32.91-0.61-1.8232.9033.3532.8233.80
Brooklyn ImmunoTherapeutic.USD8.99+0.11+1.248.829.718.818.99
Brooks Automation Ord ShsUSD--
Brown & BrownUSD72.09+0.60+0.8470.6772.8070.8472.74
BROWN FORMAN CL B ORDUSD28.42-0.01-0.0427.8530.0027.8928.53
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.09+0.11+0.3232.2034.8433.3535.18
Build A Bear Workshop Ord .USD37.84-1.74-4.4036.7238.9536.6239.23
Builders FirstSource Ord S.USD70.32-2.24-3.0869.6071.5069.1370.92
Bullish Ord ShsUSD28.42+1.50+5.5727.7028.5027.5129.37
Bunge Global Ord ShsUSD116.58+2.58+2.26114.00119.94114.00118.57
Butterfly Network Ord Shs .USD9.17-0.01-0.059.059.398.959.41
BWX Technologies Ord ShsUSD156.48-5.79-3.57155.07166.50154.59161.47
C3 ai Ord Shs Class AUSD10.31-0.07-0.6710.1910.3710.0410.40
Cadre Holdings Ord ShsUSD33.84-0.30-0.8832.0037.0632.8833.91
CAE Ord ShsUSD24.99-0.99-3.8124.5025.4824.8825.91
Caledonia Mining Ord ShsUSD24.90+0.55+2.2624.4227.2024.1525.18
California Water Service G.USD49.99+0.08+0.1649.0451.0049.6450.30
CALIX NETWORKS ORDUSD40.39-0.17-0.4138.8941.9939.9140.83
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.94-0.46-0.42105.94111.28107.84109.33
CAMECO CORP.USD95.57-2.42-2.4695.0096.3594.1097.35
CAMECO CORP.USD82.07-0.34-0.4181.8181.9482.0784.33
CAMECO CORP.USD2.39+0.02+0.632.382.412.362.40
Campbell Soup Ord ShsUSD23.77-0.04-0.1723.7123.9022.8923.84
Camping World Holdings Ord.USD6.51-0.29-4.266.256.556.246.57
Canadian Imperial Bank of .USD115.69-2.16-1.83115.91117.95115.24118.12
Canadian National Railway .USD128.23+0.59+0.46123.28128.35127.39130.07
Canadian Pacific Kansas Ci.USD94.84+0.40+0.4292.98104.2893.9695.99
Cango American Depositary .USD1.59-0.09-5.361.622.061.471.69
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD212.49-8.24-3.73212.51215.00211.32218.91
Capri Holdings Ord ShsUSD13.77-0.63-4.3813.7714.1713.6114.21
CARDINAL HEALTH ORDUSD228.61-6.24-2.66226.97232.98228.38235.00
CareTrust Reit Ord ShsUSD39.78-0.04-0.1039.3740.1839.7340.27
Carlisle Companies Ord ShsUSD357.71-7.92-2.17350.58364.52350.36363.27
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD61.04+2.09+3.5559.4261.0757.7061.84
Carnival Corp.USD25.38-1.31-4.9125.4025.4725.1926.28
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD34.5900+0.1300+0.3833.840034.670033.960034.6600
Carrier Global Ord ShsUSD60.15-1.05-1.7260.0060.8659.9061.11
Carters Ord ShsUSD36.27-0.95-2.5435.6536.9635.2436.47
Carvana Co.USD71.54+1.10+1.5671.2571.4669.0471.71
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.USD815.96-0.19-0.02814.05815.99801.00818.93
Cava Group Ord ShsUSD72.04+0.47+0.6671.7572.0570.5272.95
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD294.63+13.88+4.94288.37324.79280.76297.20
CBRE Group IncUSD151.78-3.29-2.12147.87154.80151.49154.32
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD51.03+1.53+3.0850.6051.2250.2951.16
Celanese Ord ShsUSD46.99+0.73+1.5846.6148.0045.8247.60
Celestica Ord ShsUSD302.05+0.69+0.23302.50304.00294.56304.16
CEMEX ADRUSD10.61-0.06-0.5210.2511.7810.5010.74
Cenovus Energy AktieUSD32.50+0.02+0.0532.1532.7932.4233.40
Centene Ord ShsUSD64.15-0.56-0.8664.1066.0463.4764.87
CenterPoint Energy Ord ShsUSD40.20+0.04+0.1039.8940.5139.5540.59
Centerra Gold Ord ShsUSD23.48+0.88+3.8923.2023.9622.1423.55
Central Puerto SAUSD12.90-0.01-0.0412.4413.4512.8113.19
CENTRUS ENERGY CL A ORDUSD176.10-7.58-4.13175.11183.00172.27183.13
Century Communities Inc.USD69.42-1.45-2.0468.0770.8468.5370.01
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD125.65+6.63+5.57123.00130.00121.50129.18
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.79-0.05-0.865.605.755.645.83
Charles Schwab DS Each Rep.USD16.95+0.01+0.0615.4418.4516.8116.98
CHARLES SCHWAB ORDUSD109.86-1.02-0.92109.68110.58109.55111.86
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.41+0.14+1.0611.2914.6513.0713.41
CHEGG INC.USD0.76--0.630.740.800.750.80
Chemed Corp.USD534.99-0.71-0.13524.18545.47528.81544.08
CHEMOURS ORDUSD15.69-0.22-1.3815.0916.2415.5916.06
CHENIERE ENERGY ORDUSD279.17+4.87+1.77276.84281.00275.94280.60
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD68.65+0.93+1.3768.7575.2067.9069.10
Cherry Hill Mortgage Inves.USD2.93+0.01+0.342.682.962.902.96
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD205.82+0.06+0.03205.15205.74205.52208.98
Chewy Inc.USD23.89-0.11-0.4423.3124.0723.2524.05
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 .USD3.63-0.91-20.043.723.903.604.39
China Yuchai International.USD38.64-4.80-11.0538.0039.4637.3443.23
Chipotle Mexican Grill Inc.USD35.30+0.64+1.8334.9035.2933.9635.44
ChowChow Cloud Internation.USD0.3742-0.0118-3.060.37030.37970.37000.3798
Chubb Ord ShsUSD342.96+2.04+0.60343.00352.50340.19344.31
Church And Dwight Ord ShsUSD97.40-1.61-1.6397.0099.0397.0799.32
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.89+0.01+1.530.860.960.860.90
CIENA CORP.USD392.82-6.65-1.66391.88398.00389.10404.35
Cigna Corp.USD274.37-3.09-1.11274.01276.25274.04278.80
Cinemark Holdings Ord ShsUSD36.87-0.46-1.2234.5937.6236.7937.99
CION Investment Ord ShsUSD7.305-0.015-0.206.9008.4107.1757.360
Circle Internet Group Ord .USD83.64+5.05+6.4283.6383.8079.5085.28
Citigroup Inc.USD129.68-3.21-2.42129.76130.40129.61133.08
Citizens Financial Group O.USD69.71-1.05-1.4869.5070.3369.6870.81
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD322.00-3.22-0.99315.51328.00321.79328.68
Clear Secure Inc.USD42.85-1.46-3.2842.9043.7542.7144.80
CLEARSIGN COMBUSTION ORDUSD4.68+0.28+6.363.964.993.864.96
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD32.64-1.02-3.0332.4333.0432.5833.72
Cleveland Cliffs Ord ShsUSD10.74-0.43-3.8510.7010.7310.4211.10
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.220+0.060+1.902.7504.3403.1303.235
CLOROX ORDUSD106.08-1.82-1.69106.12107.60105.80108.95
Cloudera Ord ShsUSD--
Cloudflare Inc.USD278.91-12.97-4.44278.98279.60277.83292.49
CMB.TECH ORD SHSUSD17.63-0.23-1.2916.1018.0017.4917.85
CMS ENERGY ORDUSD69.84-0.77-1.0969.8371.1969.7670.95
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.97+0.14+2.405.656.005.716.08
Cnx Resources Ord ShsUSD36.45+0.63+1.7635.7636.9135.7636.61
Coca-Cola Co.USD90.54+0.19+0.2090.5490.7289.7391.87
COCA-COLA FEMSA ADR REP 10.USD113.06-0.17-0.15110.98115.48112.24114.09
COEUR D ALENE ORDUSD21.12+0.19+0.9121.0821.2520.5021.57
Cohen & Steers Quality Inc.USD12.35-0.06-0.4811.8213.3312.3312.49
Cohen and Steers Infrastru.USD27.10+0.03+0.0927.0128.3027.0327.25
Colgate PalmoliveUSD89.71-1.16-1.2889.5090.7989.5491.26
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.33-0.36-2.0417.0822.1117.0217.49
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 674.55-21.51-1.271 672.001 678.001 656.151 707.41
Commercial Metals Co.USD65.32-2.84-4.1765.2066.5165.1367.13
COMPANHIA ENERG ADR REPG O.USD1.88-0.05-2.591.881.961.871.94
Compania Cervecerias Unida.USD12.01+0.17+1.4411.5912.5011.7512.11
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.USD3.36-0.07-2.042.933.773.233.46
COMSTOCK RESOURCES ORDUSD13.82+0.28+2.0713.6014.1413.5513.95
CONAGRA FOODS ORDUSD16.28+0.06+0.3415.7516.2715.9416.37
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD51.32+0.07+0.1450.3552.4050.1552.21
ConocoPhillipsUSD134.92+4.34+3.32134.75135.00132.23135.87
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.31+0.31+0.29107.00109.26107.44109.06
CONSTELLATION BRANDS USD134.11+0.59+0.44133.00135.00131.21134.84
CONSTELLIUM SE CL A ORDUSD26.53-0.01-0.0426.5326.8725.6726.70
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD128.31-1.47-1.13127.00142.01127.28128.93
Core Laboratories Ord ShsUSD12.30-0.35-2.7710.0614.1112.2912.86
Core Scientific Tranche 1 .USD11.69-0.29-2.4211.3712.0911.1512.41
Core Scientific Tranche 2 .USD18.56-0.10-0.5418.2926.3118.0418.46
Corebridge Financial Ord S.USD31.82-0.76-2.3231.1732.4431.7932.62
CORECIVIC ORDUSD33.50+1.51+4.7232.5534.0031.8533.60
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD151.59-0.87-0.57151.50151.70149.25154.06
Corpay Ord ShsUSD412.18+5.10+1.25403.97420.03405.02416.58
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD79.46+0.89+1.1378.2883.0778.8282.12
Costamare IncUSD15.19+0.06+0.4013.7817.1714.9315.37
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.75-0.29-9.412.712.772.512.86
Coupang Ord Shs Class AUSD16.27-0.40-2.3716.2716.6216.1316.58
Coursera Ord ShsUSD5.86+0.01+0.175.625.995.765.91
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 CompanyUSD13.81+0.38+2.7913.6013.8513.4713.98
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.USD93.11-1.63-1.7293.0093.5992.5294.37
Crown Castle International.USD75.40+0.75+1.0074.5077.0874.7576.22
Crown Holdings Ord ShsUSD117.13+0.21+0.18115.75118.60114.72117.42
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD27.96-0.86-2.9827.4228.5327.7729.01
CS Disco IncUSD4.34-0.03-0.693.574.884.274.38
Csquare Ord ShsUSD20.4000-0.0500-0.2419.800022.430019.838220.6699
CSW Industrials IncUSD322.8-5.5-1.66250.0355.0319.4326.5
CTO Realty Growth Ord ShsUSD21.98-0.05-0.2321.1123.0021.8422.05
CubeSmart REIT Ord ShsUSD41.19-0.27-0.6541.0041.6341.1241.69
Cullen Frost Bankers Ord S.USD164.79+0.09+0.05161.60168.02163.10165.89
CULP INCUSD3.29+0.02+0.612.953.653.253.38
CUMMINS ORDUSD593.31-15.06-2.48590.00599.30592.03608.07
Curbline Properties Ord Sh.USD29.47-0.50-1.6724.8332.9429.3029.96
Curtiss Wright Ord ShsUSD647.88-25.46-3.78592.83661.12644.00677.15
CVR Energy Ord ShsUSD35.83-0.88-2.3835.3736.5335.7937.50
CVS HEALTH ORDUSD93.65+0.05+0.0593.5094.2993.2194.26
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.37-4.49-2.96147.00150.25146.49150.13
D Wave Quantum Ord ShsUSD18.80-0.52-2.6918.8018.8518.4419.43
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.1650-0.1350-2.145.64006.20006.09506.3100
DANA HOLDING ORDUSD30.75-0.07-0.2330.1531.3530.2730.84
Danaher Ord ShsUSD216.04+4.54+2.15216.00218.87208.21220.67
Danaos Ord ShsUSD148.86+1.26+0.85145.73150.00147.18149.81
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.98+0.93+6.6214.9015.1014.0615.13
DARDEN REST STKUSD218.03-3.86-1.74212.00221.98217.80221.25
Darling Ingredients Inc.USD67.81+0.87+1.3067.0069.1867.3369.98
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD88.86-2.72-2.9688.7689.4888.1390.56
DEERE ORDUSD620.89+40.26+6.93620.00625.00586.48639.00
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD53.60-1.14-2.0853.2055.0053.5254.85
Dell Technologies Ord Shs .USD434.71-2.84-0.65435.11435.45432.00443.73
Delta Air Lines Inc.USD81.07-2.22-2.6781.1081.2780.6782.20
Deluxe Ord ShsUSD23.88+0.28+1.1923.0025.0023.3424.08
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.14-0.09-2.643.093.153.093.23
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD34.55+1.12+3.3533.9634.2031.8034.68
DEUTSCHE BANKUSD37.56-0.48-1.2537.5041.0437.5338.10
DEVON ENERGY ORDUSD49.29+1.10+2.2948.5049.3048.9349.72
DHT Holdings Ord ShsUSD19.80-0.19-0.9519.6220.0519.5420.03
DIAGEO ADR REP 4 ORDUSD93.87+0.97+1.0492.9094.8093.0794.40
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.43-0.02-4.440.410.530.430.50
DIANA SHIPPING ORDUSD2.65+0.01+0.192.522.672.622.70
Dicks Sporting Ord ShsUSD179.34-11.95-6.25179.00184.50176.07186.95
Diebold Nixdorf IncUSD67.87+0.45+0.6765.0089.3766.4568.21
Digital Realty Pref Shs Se.USD19.3000+0.0900+0.4719.050021.660019.158519.4199
Digital Realty Trust REIT .USD194.28+1.93+1.00192.01195.50191.27195.14
DigitalOcean Holdings Inc.USD114.40-2.26-1.94114.45115.00111.90118.51
DILLARDS CL A ORDUSD598.27-17.60-2.86585.98609.78595.06611.92
DINEEQUITY ORDUSD34.39+0.60+1.7628.0038.7532.7534.45
Direxion Daily Financial B.USD32.99+0.95+2.9732.8833.0431.8233.05
Direxion Daily FTSE China .USD29.94-0.08-0.2729.7630.0229.1529.95
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.70+0.28+1.9413.0516.3914.5915.10
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.18+1.48+2.3662.9167.2062.0064.30
Dole Ord ShsUSD13.36+0.07+0.5312.8614.6313.1713.46
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD120.59-1.72-1.41119.92121.95117.51123.09
DOMINION ENERGY ORDUSD67.50-0.79-1.1667.3367.7767.3568.54
Dominos Pizza Inc.USD334.37-2.15-0.64332.00338.92328.72341.70
Donaldson Ord ShsUSD92.43-0.37-0.4090.6494.2491.8193.55
Donnelley Financial Soluti.USD48.49-0.27-0.5447.5749.4748.0949.23
DoorDash Inc.USD222.36+2.14+0.97221.50223.50216.01224.04
Dorian LPG LTDUSD49.64+0.01+0.0248.6653.6348.7550.56
DoubleVerify Holdings Ord .USD13.31+0.02+0.1513.2713.3513.2913.32
Douglas Elliman Ord ShsUSD1.93-0.04-1.791.602.201.911.95
Douglas Emmett REIT Ord Sh.USD11.87+0.05+0.4210.8113.0811.7111.95
Dover Ord ShsUSD199.87-2.51-1.24196.86203.41199.86204.00
Dow Ord ShsUSD32.91+1.16+3.6532.7533.3331.7733.40
Doximity Ord Shs Class AUSD25.96+0.21+0.8025.5026.1725.1826.46
DR REDDYS LABORATORIES ADR.USD12.13+0.02+0.1211.5012.3512.0512.23
DRDGold LtdUSD29.51+1.68+6.0228.9329.4727.6929.62
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD129.90-2.62-1.98127.46132.56128.90133.28
DTE ENERGY ORDUSD138.08-1.10-0.79138.00139.00138.05139.88
Ducommun Ord ShsUSD188.97-11.19-5.59185.39192.77188.07200.25
Duke Energy Ord ShsUSD122.70-0.90-0.73122.90124.46122.66124.28
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD49.35-0.92-1.8349.4049.5548.6550.25
DXC Technology Co.USD10.71-0.15-1.3410.5710.8910.6411.00
Dynatrace Inc.USD49.16-0.44-0.8949.1850.0049.0349.98
Dynex Capital REIT Ord ShsUSD13.25-0.09-0.6413.2213.2813.1813.38
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.81-0.01-0.263.783.803.763.82
EastGroup Properties REIT .USD201.2-1.1-0.55200.0205.1201.1203.1
EASTMAN CHEMICALUSD73.78-1.38-1.8473.0375.0473.3375.05
Eastman Kodak Ord ShsUSD9.69-0.04-0.419.619.759.609.90
EATON ORDUSD415.29-9.38-2.21416.60419.00415.15425.42
ECOLAB ORDUSD281.48-4.14-1.45277.18285.64280.33286.60
Ecopetrol ADR Representing.USD17.64-0.25-1.4017.4818.0017.6018.19
EDISON INTERNATIONAL ORDUSD74.67+1.23+1.6773.1776.1372.5075.90
EDWARDS LIFESCIENCES ORDUSD89.85-2.43-2.6388.0091.5889.7592.27
Elanco Animal Health Inc.USD23.58-0.93-3.7823.3524.0223.3824.37
Elastic Ord ShsUSD85.87-1.47-1.6885.2588.5085.2788.21
Eldorado Gold CorporationUSD42.65+0.89+2.1340.0943.5741.2442.79
Element Solutions Ord ShsUSD35.55-0.63-1.7434.8336.2435.2136.28
Elevance Health Ord ShsUSD396.29-2.16-0.54394.00400.00393.81399.59
ELF Beauty Ord ShsUSD98.43-1.22-1.2298.0099.0097.80102.22
ELI LILLY ORDUSD1 246.05-34.29-2.6812451 246.021 243.231 280.28
Ellington Financial Ord Sh.USD13.62-0.10-0.6913.5413.8013.5413.70
Embotelladora Andina ADR R.USD24.11-0.02-0.0921.7727.68
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.70+0.08+0.2118.3254.9536.7036.75
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD787.35-18.43-2.29787.50791.00784.89807.42
Emergent BioSolutions Ord .USD4.82-0.07-1.434.824.914.584.94
EMERSON ELECCOUSD154.74-2.86-1.81154.46157.71154.08157.25
Empire State Realty Trust .USD4.79-0.06-1.244.385.734.774.92
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD51.00+0.75+1.4950.9051.3250.4351.91
Encore Energy Ord ShsUSD1.05-0.04-3.241.041.071.031.10
Endava LtdUSD3.06-0.05-1.612.753.153.043.14
ENDEAVOUR SILVER ORDUSD10.96-0.03-0.2710.9311.0210.7411.48
Energizer Holdings Inc.USD20.98-0.75-3.4320.9921.2520.2921.48
Energy Focus Inc.USD2.74+0.02+0.742.452.842.702.76
ENERGY FUELS ORDUSD13.91-0.94-6.3313.9013.9813.6114.76
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.74-0.13-3.243.753.823.634.03
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 ADRUSD57.29+1.32+2.3656.2358.5057.0057.75
Ennis Ord ShsUSD22.14-0.21-0.9421.0022.5922.0122.52
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.33-0.63-0.58106.50108.52107.29108.85
Enterprise Products Partne.USD38.42+0.30+0.7938.1238.5638.0938.60
ENTRAVISION COMMS A ORDUSD8.04-0.40-4.698.038.898.038.56
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD152.21+2.73+1.83151.64153.77151.23153.67
EPAM SYSTEMS ORDUSD106.78-0.59-0.55106.78109.61106.31110.35
EPR Properties REIT Ord Sh.USD61.19+0.57+0.9460.0762.0960.8761.55
EQT ORDUSD53.90+0.26+0.4853.7054.0053.1254.67
Equinor ASAUSD42.86+0.83+1.9638.7943.1642.6243.05
EQUINOX GOLD ORDUSD12.88+0.22+1.7411.8013.0012.5012.95
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD36.01+1.93+5.6536.1036.5033.2536.03
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD78.59-0.31-0.3974.8886.8577.3479.32
ESS TECH ORDUSD0.39-0.29-42.440.400.400.340.68
Essential Properties Realt.USD31.16+0.06+0.1930.8631.5330.9431.40
Essential Utilities Ord Sh.USD40.42-0.64-1.5540.2541.2040.4141.28
ESSEX PROPERTY REITUSD287.85+0.49+0.17283.29293.14287.71291.19
Estee Lauder Ord Shs Class.USD96.17-1.84-1.8895.4598.0094.4299.01
Ethan Allen Interiors Inc.USD22.95+0.32+1.4120.3123.2022.7423.71
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.54-0.13-4.872.512.842.512.70
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 AktieUSD287.07-11.31-3.79281.35308.13286.77302.29
Everest Reinsurance Group .USD368.40+4.47+1.23362.33375.65362.58370.49
Evergy Ord ShsUSD83.16-0.42-0.5081.8884.6183.1084.47
EVERSOURCE ENERGY ORDUSD72.15+0.16+0.2272.0072.8271.5472.75
Everus Construction Group .USD125.22-4.34-3.35125.32127.80124.33129.91
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.40+1.26+3.3038.5940.1337.9339.89
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.26-0.66-0.44145.52148.67146.47148.38
Exxon Mobil Corp. USD166.29+1.52+0.92166.15166.60166.07168.64
Exzeo Group Ord ShsUSD16.1300+0.0600+0.3715.250019.300015.650016.1800
F&G Annuities and Life Ord.USD22.59-0.97-4.1222.2024.4122.1823.70
FABRINET ORDUSD444.8900-9.6600-2.13444.0000445.8000437.1150457.0000
Factset Research Systems I.USD300.11+2.01+0.67282.47305.00293.58304.30
Fair Isaac Ord ShsUSD1 149.61-11.98-1.031 147.991 149.601 135.181 178.65
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.11+0.10+1.009.7210.259.9710.19
Fastly Inc.USD22.71-0.95-4.0222.5022.8022.3023.58
Federal Agricultural Mortg.USD220.26-6.67-2.94216.78225.16219.03230.24
Federal REIT OrdUSD117.33-0.23-0.20116.11118.43117.00118.38
Federated Hermes Ord Shs C.USD63.13-0.85-1.3362.2463.9462.9964.28
FedEx Freight Holding Comp.USD136.4100-1.7600-1.27135.0000140.7700132.8700137.7450
FEDEX ORDUSD326.24-2.14-0.65325.00332.43325.38333.23
FERRARI ORDUSD428.38+3.20+0.75425.01428.00422.55428.47
Fidelity National Financia.USD47.44-0.98-2.0247.1648.3747.2548.11
FIDELITY NATIONAL INFORMAT.USD40.58-0.08-0.2040.5941.4240.2041.14
Figma Ord ShsUSD27.3+0.5+1.9027.327.426.828.0
FIGS Ord Shs Class AUSD14.40-0.09-0.6214.0014.6813.8814.52
FinVolution GroupUSD4.40-0.02-0.454.004.804.344.43
First American Financial O.USD71.97-0.81-1.1171.0073.1571.2272.64
First Horizon National Cor.USD24.67-0.20-0.8024.4624.9424.6024.99
First Industrial Realty Tr.USD62.6200-0.1400-0.2262.110063.160061.940063.0700
FIRST MAJESTIC SILVER ORDUSD21.19+0.34+1.6121.1021.2120.5121.69
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 ShsUSD47.18-0.08-0.1642.5751.8647.0947.78
FirstMark Horizon Acquisit.USD10.06+0.02+0.209.1410.1510.0610.06
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 ORDUSD9.18-0.11-1.138.749.359.009.25
Flagstar Financial IncUSD13.50-0.20-1.4212.2814.7313.4613.70
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD32.08-0.41-1.2532.1632.8131.9832.96
FLEXION THERAPEUTICS ORDUSD24.9296-0.0254-0.1020.030031.140024.870124.9296
Floor & Decor Holdings Inc.USD54.71-2.71-4.7254.4756.9754.6756.46
Flotek Industries IncUSD25.00-0.17-0.6824.0525.5023.4825.37
FLOWERS FOODS ORDUSD7.13-0.34-4.496.746.807.047.48
Flowserve Ord ShsUSD78.11+0.22+0.2876.5479.1276.9478.65
Fluor Corp.USD52.1700-1.8900-3.5050.840053.150051.880054.6200
Flutter Entertainment Ord .USD99.54+0.38+0.3899.00101.5099.20103.50
FMC CorpUSD10.89+0.08+0.6910.6510.9910.5310.98
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.01-0.49-3.3813.9813.9913.8214.30
FORESIGHT AUTONOMOUS HOLDI.USD1.15-0.02-1.711.051.251.061.28
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.89-0.52-1.7726.0729.2328.5029.40
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.25+0.02+0.0455.4157.3456.1056.78
Fortive Ord ShsUSD59.42+0.52+0.8858.6460.1858.5759.60
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.90+0.27+2.3211.7511.9911.4111.97
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 ShsUSD19.97-0.15-0.7513.7020.3819.7420.20
Franklin ResourcesUSD33.99+0.01+0.0333.5934.4033.8034.52
FREEPORT MCMORAN COP & GLD.USD71.25+2.16+3.1370.8971.0867.7271.52
Fresenius Medical Care ADR.USD23.42-0.42-1.7622.9723.8923.3023.92
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD42.54-1.99-4.4738.7543.3842.2345.73
Frontline PlcUSD43.55-0.90-2.0243.5044.5043.4544.09
FS KKR Capital Ord ShsUSD11.92-0.14-1.1611.9112.5011.7812.13
FTC Solar Ord ShsUSD2.16-0.08-3.572.082.352.112.24
FuboTV Inc.USD10.60+0.27+2.6110.5910.889.5810.89
Fury Gold Mines Ord ShsUSD0.63-0.01-1.800.610.680.620.65
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.59-0.12-2.104.586.245.565.73
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.57-0.10-2.723.053.823.443.75
Galiano Gold Ord ShsUSD2.270+0.060+2.712.1502.2902.1702.270
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.05+0.02+0.0818.0218.0917.7918.10
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD293.23-2.44-0.83293.32297.45290.94298.20
Garrett Motion Ord ShsUSD26.40-0.75-2.7626.5026.7426.3026.98
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.8800-0.3500-1.3325.390026.420025.750026.3500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.990+0.010+0.512.0002.0101.9502.015
GE Vernova LLCUSD966.53-20.93-2.12965.50967.00942.36986.00
GEE Group Inc.USD0.25--0.120.230.270.240.25
Generac Holdings Inc.USD206.89-3.92-1.86206.76227.66204.39210.59
GENERAL DYNAMICS ORDUSD386.10-6.24-1.59383.87390.01385.18394.68
General Electric Co.USD344.76-11.47-3.22345.00345.45343.56354.50
GENERAL MILLS ORDUSD39.61-0.38-0.9539.5040.0039.2540.05
General Motors Co.USD86.16+1.20+1.4184.7586.3083.7386.44
Genesco Ord ShsUSD34.15-0.88-2.5133.4735.5033.7434.79
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1700+0.0101+6.320.17000.17800.16490.1830
Genius Sports Ord ShsUSD7.92+0.15+1.937.348.207.698.21
Genmab 10 Sponsored ADR Or.USD33.41-0.70-2.0532.7434.0733.2033.77
Genpact Ord ShsUSD36.94+0.54+1.4836.3037.6636.3037.53
Genuine Parts Co.USD132.89-1.65-1.23130.54134.89129.40133.07
GENWORTH FINANCIAL CL A OR.USD9.87-0.06-0.558.9710.829.809.93
Geo Group REIT Ord ShsUSD31.73+1.05+3.4231.0932.2930.6432.13
GERDAU SA ADR REPSG 1 PRFUSD4.34-0.13-2.804.275.104.184.40
Getty Images Holdings Ord .USD0.27+0.01+2.980.270.280.270.28
Getty Realty REIT Ord ShsUSD33.33+0.24+0.7330.1633.4532.6033.37
GigCapital2 Ord ShsUSD9.98+0.01+0.108.9210.059.999.99
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD55.47-1.31-2.3155.0556.5354.6956.24
Ginkgo Bioworks Holdings I.USD6.96-0.75-9.736.957.126.937.65
Global Business Travel Gro.USD9.46+0.01+0.119.429.529.459.46
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 UnitsUSD50.77+0.13+0.2649.5651.5750.2950.95
GLOBAL PAYMENTS ORDUSD92.32+0.58+0.6390.4395.0090.8592.93
Global Ship Lease Inc.USD43.37-0.11-0.2543.0044.0343.2544.00
GLOBANT ORDUSD39.66+0.14+0.3536.0039.5038.6540.58
Globe Life Inc.USD170.62-0.84-0.49167.17173.81170.38173.14
Globus Medical Ord Shs Cla.USD85.67-2.67-3.0284.4487.8685.6288.40
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD98.19+1.35+1.3996.28100.1096.3299.14
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.44+1.59+3.6145.0045.8843.5945.63
GOLD RESOURCE ORD (GORO)USD3.00+0.17+6.012.763.252.833.23
Gold Royalty Corp.USD3.39+0.04+1.043.063.453.313.45
Golden Ocean Group LtdUSD23.69-0.43-1.7920.9826.9223.3223.90
Goldman SachsUSD1 002.28-19.37-1.901 002.5010151 001.681 026.42
Goldman Sachs BDC Ord ShsUSD9.93+0.05+0.469.809.989.849.98
GOLDMINING ORDUSD1.135+0.075+7.081.0701.1601.0501.150
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.82+0.01+0.108.839.999.6410.23
Granite Point Mortgage Tru.USD1.11+0.01+0.451.121.231.101.13
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.91-0.10-1.904.805.174.804.99
Green Brick Partners Inc.USD70.85-0.50-0.7069.4972.2569.8871.45
Greenbrier Ord ShsUSD45.83+0.33+0.7144.8946.7245.0045.94
Greif Ord Shs Class AUSD86.44-1.15-1.3177.4788.1286.3888.27
Griffon Corp.USD100.04-2.86-2.7898.13102.1199.26102.70
Grindr Ord ShsUSD15.66+0.07+0.4215.0017.2015.4815.84
Group 1 Automotive Ord ShsUSD263.82-0.05-0.02250.10269.04258.26266.83
Grupo Supervielle ADR Repr.USD7.67+0.02+0.267.628.257.547.99
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.96-0.93-1.7551.9252.0451.8652.63
GSX Techedu Inc.USD1.69+0.03+1.811.611.701.661.70
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD45.37-1.01-2.1744.8947.2545.0045.88
H&R Block AktieUSD53.03+0.78+1.4952.2853.8652.0653.79
Haemonetics Corp.USD108.20-0.21-0.19106.11110.33106.49109.56
Hafnia Ord ShsUSD7.88-0.03-0.387.608.207.858.00
Hagerty Ord Shs Class AUSD12.75-0.15-1.1310.6913.2012.7312.98
Haleon PLCUSD9.87-0.01-0.059.469.879.809.93
Halliburton Co.USD35.70+0.68+1.9435.0036.8235.2836.08
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.64-1.24-2.9640.5041.2740.5441.67
HARLEY DAVIDSON ORDUSD27.64-0.03-0.0926.9828.2227.2827.66
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD22.03+0.94+4.4621.8922.0421.0322.06
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.14-0.39-0.28135.56139.34136.39138.03
Haverty Furniture Companie.USD27.38-0.90-3.1726.9128.0027.1828.00
Hawaiian Electric Industri.USD11.62-0.10-0.8111.5711.7611.5811.84
Hawkeye 360 Ord ShsUSD21.61-0.30-1.3721.1922.0320.9121.88
HCA HOLDINGS ORDUSD406.28-0.77-0.19406.27410.10403.35411.14
HCI Group Ord ShsUSD181.8-1.2-0.66178.5185.6179.4184.3
HDFC BANK ADR REP 3 ORDUSD23.34+0.18+0.7623.1023.4423.1323.44
Healthcare Realty Trust Or.USD19.42+0.10+0.5219.2119.6519.2619.56
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.83+0.29+1.4120.6020.9020.2421.18
HEICO ORDUSD350.69-12.73-3.50343.57357.52350.45363.04
HEICO Ord Shs Class AUSD258.1-6.3-2.37252.8263.0256.7265.1
Helmerich and Payne IncUSD44.08+0.32+0.7343.2544.7143.6344.47
HERBALIFE ORDUSD12.17-0.28-2.2511.1112.9011.9312.32
Hercules Capital Ord ShsUSD17.03+0.13+0.7717.0517.1316.8717.11
Heritage Insurance Holding.USD33.61+0.28+0.8432.9634.3032.4433.76
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD188.32-0.47-0.25188.31191.46186.79190.46
Hertz Global Holdings Inc .USD1.03-0.03-2.830.921.101.021.06
Hewlett Packard Enterprise.USD52.94-0.19-0.3652.6152.8952.5154.14
HEXCEL ORDUSD94.13-3.66-3.7492.5095.9793.5697.15
HF Sinclair Ord ShsUSD92.72-1.91-2.0192.1594.5392.1896.39
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD31.48+0.22+0.7031.0034.5831.0831.71
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD329.69-5.04-1.51326.49329.61327.44333.54
Hims & Hers Health Inc.USD31.87+0.78+2.5131.6031.8530.6633.16
HIPPO HOLDINGS ORDUSD32.69+0.05+0.1532.0433.3432.0232.98
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.USD334.57-9.73-2.83334.00335.00331.59338.88
HONDA MOTOR ADR REP 1 ORDUSD32.62+0.71+2.2332.5732.7732.4432.80
Honeywell InternationalUSD218.32-3.41-1.54218.44218.90218.05222.18
Horace Mann Educators Ord .USD50.38-0.01-0.0249.4351.3949.9450.84
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.08-0.33-1.3524.0724.5023.9724.41
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.09-0.06-0.2622.6423.7322.9523.24
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.95-0.25-0.3765.0071.0067.5669.13
Howmet AerospaceUSD273.67-9.82-3.46273.80278.98272.08285.07
HP ORDUSD29.47-0.47-1.5729.0930.2529.3630.36
HSBC HOLDINGS ADR REP 5 OR.USD102.35+0.05+0.05102.25102.80102.18103.50
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD239.91-1.74-0.72236.85243.55236.00244.08
Hudbay Minerals Ord ShsUSD28.16+0.69+2.5127.7028.6826.7828.19
HUMANA AKTIEUSD380.74+2.72+0.72377.60381.00374.29387.79
HUNTINGTON INGALLS INDUSTR.USD301.50-10.26-3.29299.83305.05300.26310.76
HUNTSMAN - HUNUSD10.16-0.03-0.259.9810.279.9610.26
HUYA ADRUSD2.16-0.05-2.262.162.322.152.21
HYATT HOTELS CL A ORDUSD179.39-3.62-1.98176.00182.78178.54183.34
Hyliion Holdings Ord ShsUSD3.39-0.28-7.633.293.453.273.63
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.77+0.04+2.021.751.781.721.78
IAMGOLD ORDUSD20.50+0.78+3.9320.4020.5619.4920.61
IBM Corp.USD233.78-3.38-1.43233.51233.98233.03237.50
ICICI BK SAUSD29.67+0.23+0.7829.0130.2529.4429.77
Idaho Strategic ResourcesUSD31.1700-1.6800-5.1131.150031.500030.990033.0000
IDEX Ord ShsUSD233.84-0.61-0.26230.74237.15231.68236.64
IHS Markit LtdUSD28.00-0.18-0.6319.1538.0127.9428.15
ILLINOIS TOOL WORKS USD282.80-1.45-0.51280.59285.06281.81285.65
IMAX ORDUSD52.72-0.99-1.8446.2859.8152.2254.50
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.96-0.04-1.172.933.222.933.03
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.5200+0.0200+0.1612.440012.550011.805012.5500
INFOSYS TECHNOLOGIES ADR R.USD11.82-0.21-1.7511.7812.1911.8012.03
ING GROUP ADR (ING)USD34.52-0.18-0.5032.6235.1934.5034.94
Ingersoll-RandUSD79.37-1.77-2.1878.5080.1479.1780.79
INGREDION ORD SHSUSD107.06-0.09-0.08107.15114.95106.41108.00
Innovative Industrial Prop.USD56.71+0.51+0.9155.7557.9555.7256.80
Innovex International Ord .USD29.14-0.29-0.9725.6135.8228.7129.60
INPHI ORDUSD--
Insperity Ord ShsUSD52.13+0.27+0.5251.1253.1651.2752.51
Inspire Medical Systems Or.USD61.20-0.49-0.7960.0462.4858.0062.20
Inspired Entertainment Ord.USD5.90-0.14-2.324.826.085.876.11
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.20-0.10-0.08125.04125.46125.18125.47
Intercontinental Exchange .USD158.69+1.45+0.92157.06159.77156.21160.51
International Flavors & Fr.USD83.40+0.07+0.0881.7284.7181.4584.83
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.37-0.69-1.6840.3641.1939.9941.23
International Seaways Inc.USD99.30-0.41-0.4198.50103.5897.89100.05
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.7156-0.0214-2.900.71310.74090.71200.7893
INVESCO LTD USD31.37-0.84-2.6131.1131.8631.2032.35
Invesco Mortgage Capital I.USD7.55-0.04-0.467.507.587.497.60
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.29+0.09+0.2830.0430.5230.0930.46
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD41.52-1.85-4.2641.4241.4540.3343.59
Iqvia Holdings Ord ShsUSD256.24+6.96+2.79234.18259.00246.87260.30
Iron Mountain Ord ShsUSD122.90+0.82+0.67121.20123.50121.30123.93
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD62.46+0.44+0.7058.9062.7662.2662.58
ISHARES MSCI PACIFICUSD57.39-0.30-0.5149.4865.8257.2057.56
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.18-0.19-2.587.167.197.167.36
ITT Ord ShsUSD208.28-5.28-2.47203.99212.27208.14214.13
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD20.30-0.15-0.7318.9320.6819.5420.56
JABIL CIRCUIT ORDUSD316.65-6.12-1.90315.00320.63315.48323.79
Jackson Financial Ord Shs .USD129.25-1.79-1.37128.50131.48128.97131.49
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD148.00+0.63+0.43145.06150.00145.57149.00
James Hardie Industries Pl.USD30.03-0.18-0.5829.0130.5029.5830.33
JanOne Ord ShsUSD30.60+0.04+0.1327.5331.0230.3730.94
Janus International Group .USD5.12+0.01+0.204.905.204.955.16
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD51.79-1.76-3.2951.7853.1451.6153.62
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.87-1.09-6.4315.6017.9115.6717.30
JM Smucker Ord ShsUSD123.06+0.22+0.18116.53125.49121.73124.69
Joby Aviation Ord Shs Clas.USD7.59-0.14-1.757.567.577.377.74
John Wiley and Sons Ord Sh.USD52.11+0.14+0.2649.0055.0051.4652.82
Johnson & JohnsonUSD267.76-5.65-2.07268.35271.94267.37273.40
Johnson Controls Internati.USD143.19-1.75-1.21142.16145.58142.84146.17
JPMorgan Chase & Co.USD352.28-4.98-1.39352.50352.88351.55357.95
JPMorgan Chase DRC Rep 1 4.USD17.82-0.03-0.1717.2118.5517.7317.89
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.65-0.09-1.266.506.706.386.65
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD54.3500-3.8500-6.6253.280055.280052.430057.6150
Kartoon Studios Inc.USD0.64-+0.020.590.680.620.66
KB HOME ORDUSD54.47-1.93-3.4254.1559.7054.1555.52
KE Holdings ADR Representi.USD17.00-0.38-2.1917.0617.2016.7317.18
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.78-0.80-2.6229.5032.6529.6630.51
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.36+0.04+0.399.2911.6610.3610.40
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.92-0.21-1.1018.8019.0018.8719.16
KEYCORP ORDUSD21.85-0.25-1.1321.8122.0521.8322.08
Keysight Technologies Inc.USD316.59-2.86-0.90316.51319.50313.20322.69
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.17+0.13+0.8615.0015.8015.0615.25
KIMBERLY CLARK ORDUSD108.69-1.19-1.08108.29110.20108.09110.00
Kimco Realty REIT Ord ShsUSD24.16-0.16-0.6624.0024.5124.1324.40
Kinder Morgan Inc.USD31.63-0.46-1.4230.9632.5031.1332.29
KINROSS GOLD(KGC)USD31.44+1.58+5.2931.3531.4729.6131.50
Kinsale Capital Group Inc.USD381.35+1.93+0.51364.59389.30378.01385.81
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.27-0.17-0.6426.0627.8026.2026.43
KKR AND CO CL A ORDUSD107.09-3.37-3.05107.01110.11106.91109.96
KKR Real Estate Finance Or.USD7.49-0.02-0.276.577.507.417.58
Klarna Group PLCUSD14.0000-0.7300-4.9613.970014.250013.840014.7600
Klaviyo Ord Shs Series AUSD18.10-0.10-0.5517.8519.1217.6918.36
Knife River Ord ShsUSD65.98+0.20+0.3061.0168.2964.2166.76
Knight-Swift Transportatio.USD69.42-0.32-0.4668.0276.2568.5170.16
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD60.54+0.51+0.8559.4266.4859.7961.98
Kohls Ord ShsUSD17.33-1.52-8.0417.2517.7716.8818.55
Korea Electric Power ADR R.USD11.24+0.06+0.5411.2411.3011.2211.38
KraneShares Electric Vehic.USD30.40-0.18-0.5926.5731.5930.3130.62
Kraton Ord ShsUSD--
KROGER ORDUSD56.32+0.05+0.0956.1556.5855.0556.67
KRONOS WORLDWIDE ORDUSD8.12-0.02-0.257.288.627.958.23
KULR Technology Group Ord .USD2.62-0.03-1.132.602.752.562.72
Kyndryl Holdings Incorpora.USD12.29-0.09-0.7312.0312.5012.2312.56
L3Harris Technologies Ord .USD270.41-6.70-2.42271.00274.00269.59276.62
Laboratory Corp. Of AmeriUSD332.86+2.42+0.73332.50339.00326.74338.19
Ladder Capital Ord Shs Cla.USD10.00-0.10-0.9910.0010.109.9610.14
Lake Shore Bancorp Ord ShsUSD17.24-0.03-0.1811.4521.0017.2017.24
Lamb Weston Holdings Ord S.USD53.47-0.39-0.7252.5454.4752.7754.50
LANDBRIDGE COMPANYUSD87.12+4.92+5.9987.3090.5082.5890.75
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.98-0.60-1.2945.9946.3345.5046.69
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD105.32-2.38-2.21103.33107.53103.78106.16
LEAR ORDUSD125.46+1.41+1.14123.18127.54122.25125.68
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.35-0.33-3.419.319.689.339.60
Leidos Holdings Ord ShsUSD141.37-4.94-3.38138.88144.12140.10146.29
Lemonade IncUSD50.70-0.56-1.0850.1051.6549.9051.41
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD85.42-1.88-2.1585.5885.9984.7586.47
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.24-0.76-3.4521.1021.3521.1821.79
LG Display ADR Rep 1/2 Ord.USD3.33-0.05-1.343.203.503.303.38
LGL Systems Acquisition Or.USD24.40-1.61-6.1924.3925.2424.0326.34
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.USD44.72+0.07+0.1644.6745.6144.4444.89
Lifezone Metals Ord ShsUSD4.0600+0.0100+0.253.85004.30003.83004.0700
LIGHTINTHEBOX HOLDING CO L.USD3.10+0.17+5.802.593.882.933.12
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.41-0.01-0.059.1510.5010.2910.51
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.3400-0.8000-3.3123.150023.780023.150024.3700
LINCOLN NATIONALUSD41.95-1.53-3.5241.1542.8041.9344.14
Linde PlcUSD481.29+0.16+0.03478.00485.21479.37489.80
Lineage Cell Therapeutics .USD1.075-0.025-2.270.9791.1901.0401.099
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.460-0.120-1.0410.96012.51011.44011.830
LITHIA MOTORS INCUSD370.51-1.00-0.27370.00386.00366.32374.17
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.96-0.04-1.332.962.972.903.05
Lithium Argentina AG Ord S.USD5.9800-0.2100-3.395.81006.05005.92006.1600
Live Nation Entertainment .USD182.07-2.12-1.15178.51188.14181.58186.12
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.USD5.92-0.02-0.345.406.245.905.99
loanDepot Ord Shs Class AUSD0.87-0.01-0.810.870.880.850.90
Local Bounti Ord ShsUSD1.09+0.02+1.870.941.201.041.10
LOCKHEED MARTIN ORDUSD571.69-17.46-2.96572.11573.00569.54591.68
Loews Corp.USD110.73-0.46-0.41110.20120.82110.13111.97
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.32-0.10-1.068.5610.219.239.51
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD73.75-2.24-2.9572.2575.4172.8375.20
LOWES COMPANIES ORDUSD217.45-2.55-1.16215.00218.49212.38220.31
LTC Properties AktieUSD40.74+0.43+1.0739.9442.3040.0940.95
Lufax Hldg American Deposi.USD1.42-0.04-2.411.411.541.401.47
Lulu s Fashion Lounge Hold.USD14.91+0.33+2.2314.2514.7113.9616.29
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.01-0.12-1.965.956.005.906.15
Luxfer Holdings Ord ShsUSD17.13+0.02+0.0917.0918.6117.1217.13
Lyell Immunopharma Ord ShsUSD15.35-0.41-2.6012.8115.3514.5316.02
Lyntris Ord ShsUSD15.5450+0.5350+3.5615.000016.940014.630015.5900
LYONDELLBASELL INDUSTRIES .USD68.11+2.05+3.1068.3068.8066.7068.99
M&T Bank Corp.USD238.37-6.18-2.53238.00243.30238.13244.25
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.92-4.68-3.03147.03152.87148.65151.16
Macerich REIT Ord ShsUSD24.70-0.20-0.8024.2525.1424.5124.77
Macquarie Infrastructure O.USD13.69+0.89+6.9312.3215.3712.7313.94
MACYS ORDUSD22.58-0.82-3.5022.5623.0822.5723.25
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 ORDUSD70.37-0.64-0.9069.0071.7869.4370.80
MagnaChip Semiconductor Co.USD3.28-0.05-1.503.283.703.233.33
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.21+0.72+2.6227.6730.6627.7328.38
Main Street Capital Corp.USD58.41+0.24+0.4158.0058.8558.1558.80
MANCHESTER UNITED CL A ORDUSD24.00+0.07+0.2923.5524.4923.6524.06
Manitowoc Ord ShsUSD19.09-0.09-0.4717.3821.4418.5719.35
Manpower AktieUSD60.74+1.32+2.2259.5361.9459.0061.00
Manulife Financial Ord ShsUSD42.48-0.95-2.1842.3947.2342.3343.43
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD358.28-2.48-0.69357.00358.50356.69367.60
Marcus Corp.USD29.59-0.76-2.5029.0330.1929.5730.80
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.25+0.03+0.0551.9352.9852.1052.25
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD525.41-10.12-1.89520.64546.28523.82534.56
MASCO ORDUSD73.31-1.94-2.5873.0074.3373.1474.47
MASTEC INC (MTZ)USD271.77-0.30-0.11266.56272.80265.66273.21
Mastech Digital Ord ShsUSD7.42+0.02+0.276.238.787.407.49
MasterBrand Ord ShsUSD9.15-0.23-2.458.969.349.019.25
Mastercard Inc.USD573.93+0.21+0.04573.85578.00571.80579.61
Matador Resources Co.USD58.43+0.43+0.7455.0761.5058.1060.38
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD216.98-1.28-0.59212.54221.00215.71221.73
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD65.28-1.15-1.7365.0065.7064.7668.65
MBIA INCUSD4.81-0.01-0.214.364.844.724.84
MCCORMICK STK NUSD55.25-1.23-2.1854.7556.8054.8556.87
McDonalds Corp.USD269.17+1.72+0.64269.25270.16266.91271.88
McEwen Mining Ord ShsUSD20.28+0.06+0.3020.0121.2119.9020.84
MCKESSON ORDUSD838.82-14.89-1.74839.00855.11838.71858.68
MDA Space Ord ShsUSD31.2500-1.1800-3.6431.370031.860031.130032.6000
MDU Resources Group Inc.USD20.32-0.19-0.9020.1120.5120.2720.70
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.0750-0.0850-2.044.10004.20004.07004.1800
Medifast Inc.USD11.59+0.01+0.1111.0011.8511.4311.77
Medtronic PlcUSD92.34-1.79-1.9092.0093.0092.2394.53
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD149.18-3.02-1.98148.81149.40148.52152.52
Mercury General Ord ShsUSD103.79-0.52-0.50101.79105.93103.17104.44
MERITAGE HOMES (MTH)USD71.05-3.14-4.2368.2872.4471.0172.90
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.16-0.77-3.2221.0423.1123.1024.24
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD11.21+0.32+2.899.8511.3310.7411.30
METHODE ELECTRONICS ORDUSD14.48+0.27+1.9012.0015.0513.7914.67
Metlife Inc.USD93.48-1.63-1.7193.1894.0093.3795.62
Mettler Toledo Ord ShsUSD1 393.26-31.83-2.231 369.421 417.051 387.671 447.65
MFA Mortgage Investments I.USD8.94-0.17-1.818.928.968.869.07
MGM Resorts InternationalUSD43.16-0.06-0.1442.6443.4042.5843.19
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.12+0.65+0.49130.00134.64131.29133.54
Miller Industries Ord ShsUSD56.10-0.17-0.3055.6357.4855.0356.51
Millrose Properties Ord Sh.USD30.59+0.07+0.2329.0030.9930.1830.66
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.15+0.03+0.2711.0911.2511.0111.18
Mirion Technologies Inc.USD15.24-0.37-2.3414.9517.3615.1415.67
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.66-0.16-1.2511.9013.0512.5212.99
Mobility Global Ord ShsUSD20.2050-0.4850-2.3420.220020.500020.030020.8300
Modine Manufacturing Ord S.USD190.62-4.52-2.32190.53194.52188.03195.97
Moelis & Co.USD66.8300-1.7300-2.5265.570068.170066.060069.3500
Molina Healthcare Ord ShsUSD197.05-4.12-2.05196.00200.78196.80202.47
Molson Coors Brewing Ord S.USD42.64+0.15+0.3542.0243.3041.4942.78
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 ORDUSD498.63+1.60+0.32491.99505.85495.27503.67
Morgan StanleyUSD207.55-6.68-3.12207.68208.50207.32215.07
Morgan Stanley Direct Lend.USD15.3700-0.0300-0.2013.860015.350015.260015.4500
MOSAIC ORDUSD23.36+1.13+5.0623.0123.4522.3123.45
Motorola Solutions Inc. Ne.USD473.69-7.15-1.49466.56480.88472.47486.25
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD35.24-0.45-1.2634.6536.0334.4235.38
MP Materials Ord Shs Class.USD55.03-1.66-2.9254.8055.0052.4255.77
MPLX Common UnitsUSD58.62-0.07-0.1258.5158.8758.5559.26
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.70-2.63-2.19115.35120.03117.11119.55
MSCI Ord ShsUSD568.66+3.39+0.60565.00572.33561.79572.43
Mueller Inds Inc.USD61.93-0.80-1.2855.7963.1761.6063.28
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.28+1.41+3.8237.5138.2537.3538.66
Myers Industries Ord ShsUSD33.51+0.18+0.5432.0036.8533.0633.91
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.43-0.04-1.013.423.813.393.53
Nabors Industries Ord ShsUSD91.74-0.02-0.0289.9897.0590.0294.08
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD40.85-0.93-2.2340.0050.0740.8042.40
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.31-0.03-2.241.301.351.301.37
National Fuel Gas Ord ShsUSD83.94+0.36+0.4282.3085.5883.6184.99
National Grid PlcUSD80.63-0.03-0.0480.0083.4980.6081.57
National Health Investors .USD73.90-0.18-0.2471.0075.3573.8374.73
NATIONAL RETAIL PROPERTIES.USD46.09-0.15-0.3245.8146.7946.0746.48
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.03+0.36+1.6621.5922.4521.6022.14
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD85.22+1.64+1.9684.3085.8084.7087.66
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.645+0.005+0.077.5007.8307.5057.730
Neenah Ord ShsUSD32.50+0.08+0.2531.9333.1931.7133.29
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.97-0.13-1.299.1611.949.7510.29
Net Lease Office Propertie.USD11.6000+0.1400+1.2211.200013.080011.320011.6400
NetSTREIT Ord ShsUSD20.60+0.07+0.3217.8422.4020.4720.77
New Found Gold Ord ShsUSD1.76-0.03-1.401.601.911.721.80
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.86-0.22-0.4053.7455.9354.7955.52
New Mountain Finance Ord S.USD7.55-0.04-0.537.397.637.467.62
New Oriental Education & T.USD54.92-1.96-3.4549.4055.9854.7056.90
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD65.31-0.65-0.9965.0066.0364.7866.43
Newegg Commerce Inc.USD18.56+0.06+0.3216.5019.5017.7518.78
NEWMONT MINING CORPUSD127.65+2.57+2.05127.55128.00123.71128.69
NEWSMAX IncorporationUSD10.87-0.04-0.3710.8311.2510.6711.35
Nexa Resources Ord ShsUSD14.07-0.10-0.7113.6615.0013.7314.27
Nexgen Energy Ord ShsUSD10.21-0.35-3.319.8910.3710.0810.67
NexPoint Real Estate Finan.USD17.24-0.29-1.6514.6618.1016.9017.58
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.05-0.86-1.0085.0385.5484.6085.99
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.08+0.15+0.8914.6117.5017.0017.33
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.22-0.83-2.0240.2840.4239.8140.64
Nine Energy Service Inc.USD10.38-0.17-1.6110.1612.2510.1510.89
Nio Inc. Class A (ADR)USD4.54-0.05-0.984.544.554.524.63
NIQ Global Intelligence PL.USD18.160-0.150-0.8217.64018.72018.06018.660
NISOURCE ORDUSD41.65+0.02+0.0440.9142.5141.4342.23
Noble Corporation RightUSD46.97+1.10+2.3942.4249.9646.2147.24
NOKIAUSD10.15+0.02+0.1510.1310.179.8710.29
Nomad Foods LtdUSD11.63-0.32-2.6410.6212.0011.6011.93
NOMURA HOLDINGS ADR REPTG .USD9.46-0.06-0.587.3210.009.459.56
NORDIC AMERICAN TANKERS OR.USD7.00-0.03-0.366.917.106.907.08
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD346.81+1.10+0.32340.90352.52344.03351.78
North American Constructio.USD13.54-0.06-0.4411.7415.2413.4113.89
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.91+0.85+3.2426.5627.2626.4827.24
NORTHROP GRUMMAN ORDUSD563.94-18.90-3.24563.72570.42563.43586.00
Northwest Natural Holding .USD50.53-0.12-0.2449.5855.4350.4951.08
NORWEGIAN CRUISE LINE HOLD.USD16.75-0.59-3.4016.6816.7816.4217.16
NOV Ord ShsUSD20.26-0.43-2.0819.9520.5820.1920.99
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.650+0.190+2.258.6808.7108.3458.690
NOVARTIS ADR REPSG 1 ORDUSD156.25-4.06-2.53143.00159.00155.87159.33
NOVO NORDISK ADR REPSG 1 O.USD46.18-0.30-0.6546.2546.2846.1146.90
NRG ENERGY INCUSD115.33-5.25-4.35115.40116.50114.90121.10
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 ORDUSD14.22-0.39-2.6714.2014.2314.1414.79
NU SKIN ENTERPRISES CL A O.USD4.65-0.14-2.924.524.864.534.78
Nucor Ord ShsUSD240.50-8.24-3.31239.00245.24239.86246.02
Nuscale Power Corp.USD9.06-0.23-2.489.039.048.779.20
Nutrien Ord ShsUSD73.12+2.62+3.7272.6873.4470.9173.83
Nuvation Bio Ord Shs Class.USD6.840-0.420-5.796.7607.5906.7607.310
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD154.4200-2.4600-1.57153.0000157.3100153.3850158.3200
NVR Ord ShsUSD6 303.43-115.43-1.806 300.006 990.626 280.196 398.65
O I Glass Ord ShsUSD6.38-0.21-3.126.386.526.296.64
Obsidian Energy LtdUSD12.12+0.42+3.5510.5613.2412.0012.31
OCCIDENTAL PETROLEUM CORPUSD61.52+1.43+2.3761.4461.5060.9462.15
Occidental Petroleum Corp..USD39.47+1.42+3.7338.0039.9039.0040.12
Oceaneering International .USD52.49-0.20-0.3851.6952.5051.2653.59
OGE Energy Ord ShsUSD46.74-0.19-0.4046.4449.1146.7347.36
OIL STATES INTL ORDUSD8.69-0.19-2.147.759.998.509.00
Okeanis Eco Tankers Corp. .USD64.09-0.15-0.2364.0064.8663.1164.89
Oklo Ord Shs Class AUSD41.68-1.26-2.9341.6341.7240.7742.83
Old Republic International.USD41.80-0.08-0.1941.5046.2941.6142.25
Olin AktieUSD18.62-0.09-0.4818.0019.1018.2718.90
OMEGA HEALTHCARE REITUSD46.76-0.16-0.3446.4047.2446.7247.35
Omnicom Group Ord ShsUSD87.07-0.36-0.4179.1190.0086.3188.10
On Holding Ord Shs Class AUSD29.90-1.36-4.3529.9030.0529.6331.04
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD81.37-0.02-0.0279.7689.8481.1682.38
One Liberty Properties Inc.USD24.39-0.03-0.1223.9324.8924.0724.47
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD61.73-2.48-3.8655.9662.9261.7064.06
ONEOK ORDUSD94.58-1.43-1.4994.0096.4494.4197.55
OppFi Inc.USD7.18-0.01-0.076.877.387.007.24
OR Royalties Ord ShsUSD35.30+0.40+1.1534.6035.9834.5035.79
Oracle Inc.USD142.05-1.76-1.22142.07142.15141.02145.92
ORAGENICS ORDUSD0.54+0.01+1.470.510.600.530.55
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.72-0.07-0.966.716.756.666.79
Organon & CompanyUSD13.74+0.01+0.0713.5413.7513.7013.74
Orion Office REIT IncUSD2.85-0.05-1.562.832.952.842.93
Orion Ord ShsUSD6.09+0.02+0.335.858.005.926.18
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD108.28-2.04-1.85106.88118.43108.15111.69
Oscar Health Ord Shs Class.USD31.56-0.74-2.2931.5531.6331.2733.48
OSHKOSH ORDUSD152.87+3.02+2.02149.75155.71147.27154.32
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.77-0.18-0.2571.0072.9571.2272.10
Ouster Inc.USD37.95-2.11-5.2738.1638.4237.4540.70
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD147.20-4.03-2.66144.29150.03145.65149.16
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.59-0.20-3.455.576.265.586.06
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD249.68-3.23-1.28248.00251.60247.39255.39
PagerDuty Inc.USD12.12-0.05-0.419.9313.4112.0012.38
PagSeguro Digital Ord Shs .USD8.45-0.15-1.698.408.538.428.63
PainReform Ord ShsUSD1.00-0.01-0.990.981.010.971.01
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD349.56-10.20-2.84349.10350.60347.68360.70
PAN AMERICAN SILVERUSD51.94+1.64+3.2651.7651.8849.5152.16
Pandora Media Inc.USD110.08-1.92-1.71109.00110.40109.94114.58
Par Pacific Holdings Inc.USD72.41-4.72-6.1272.5073.8872.0978.41
Park Aerospace Ord ShsUSD33.87-1.67-4.6933.9034.5633.6635.40
PARK HOTELS RESORTS ORDUSD15.85+0.02+0.0915.6716.2315.5815.87
PARKER HANNIFIN ORDUSD1 000.56-22.69-2.22999.501 097.67999.821 023.68
Parsons Corp.USD46.0500-1.0700-2.2744.900047.000045.185047.1750
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD226.66+4.50+2.03222.30227.71221.13227.30
Paymentus Holdings Ord Shs.USD38.44-1.14-2.8737.6739.1738.4139.97
Paysafe LtdUSD6.60-0.14-2.086.387.176.486.75
PBF ENERGY CL A ORDUSD69.54-4.37-5.9169.0070.9469.2574.99
Peabody Energy Ord ShsUSD26.86+0.01+0.0226.3427.6826.3827.35
Pedevco Corp.USD13.03-0.20-1.5112.5614.3812.8213.35
PEMBINA PIPELINE ORDUSD49.19+0.67+1.3848.1954.0548.8449.81
PennantPark Floating Rate .USD7.38+0.02+0.207.307.437.307.41
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.39-0.16-1.629.409.539.339.50
Pentair Ord ShsUSD63.77-1.82-2.7763.3064.2563.2365.43
Perfect Ord Shs Class AUSD1.850-0.010-0.541.8501.9401.8501.870
Performance Food Group Ord.USD104.04+0.70+0.68102.56106.04101.83105.00
Permian Basin Royalty Unit.USD33.95+0.09+0.2733.6234.7333.5535.50
Permian Resources Corporat.USD23.8500+0.8300+3.6123.250023.870023.250024.0900
Perrigo Ord ShsUSD13.71-0.25-1.7911.8914.0013.4913.95
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.220-0.260-7.472.9403.2703.1803.560
Petrobras - Petroleo Brasi.USD19.02+0.48+2.5919.0219.0618.7619.26
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD17.06+0.40+2.4017.0417.1516.8017.19
Pfizer Inc.USD27.82-0.43-1.5127.7927.8327.6528.16
PG&E Ord ShsUSD17.96+0.31+1.7617.6018.3517.6218.41
Philip Morris Internationa.USD191.54+1.61+0.85190.00194.56188.83194.26
PHILLIPS 66 ORDUSD240.01-2.29-0.94237.01241.00239.28246.95
Phinia Ord ShsUSD71.65-1.66-2.2670.5072.8771.1972.44
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 ShsUSD99.37-0.06-0.0698.62100.1498.86100.12
Pinterest Inc.USD23.24-0.16-0.6622.8623.2322.8023.51
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.17+0.08+0.4716.0116.6016.0516.50
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD170.75-2.25-1.30163.28172.89169.28175.65
Planet Fitness Ord Shs Cla.USD53.11-0.84-1.5650.4054.6152.6653.83
Planet Labs PBCUSD22.17-0.46-2.0122.1622.4421.5722.42
PNC FINANCIALSUSD241.62-4.84-1.96241.00246.33241.30247.86
Polaris Inc.USD64.42-1.59-2.4062.8465.6263.4564.96
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.36--0.580.350.360.350.36
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.16+0.02+0.0445.6450.9450.0050.73
POSCO ADR REPSG 1/4 ORDUSD57.29-0.78-1.3456.2058.4157.0157.75
Postal Realty Trust Ord Sh.USD22.85+0.08+0.3522.5623.1522.5722.89
PPG Industries Ord ShsUSD112.44-1.48-1.30111.64113.99111.34114.09
PPL Ord ShsUSD35.21-0.29-0.8034.8235.9335.1535.69
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--3.570.010.090.010.01
Primo Brands Class A Ord S.USD23.10-0.55-2.3322.2123.5523.0323.80
Primoris Services Ord ShsUSD79.25-0.68-0.8577.6980.7978.3580.81
Procore Technologies Inc.USD63.27+0.35+0.5556.6664.0061.8063.75
PROCTER & GAMBLE ORDUSD143.01-1.37-0.95143.00143.43142.56144.92
PROFOUND MEDICAL ORDUSD6.65-0.43-6.076.658.196.577.09
Progressive Ord ShsUSD220.37+3.10+1.43218.93222.74217.56223.80
ProLogis REIT Ord ShsUSD140.69-0.61-0.43140.00142.02140.46142.04
ProPetro Holding Corp.USD11.34-0.57-4.7511.0011.3111.2412.20
PROSHARES ULTPRO SH 20 YR .USD74.88+0.96+1.2967.6782.0074.8975.69
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.44+0.22+1.5514.4214.4414.2814.53
ProShares UltraShort Russe.USD21.19+0.59+2.8621.1621.2120.8721.27
PROTO LABS ORD (PRLB) USD78.87-3.22-3.9277.2180.3578.0581.15
Provident Financial Servic.USD23.69-0.01-0.0423.4623.9023.4923.74
Prudential Financial 4 125.USD15.28-0.15-0.9713.8117.3615.1415.55
PRUDENTIAL FINANCIAL INCUSD120.58-1.64-1.34119.95122.94120.50122.62
Public Service Enterprise .USD74.63-0.70-0.9374.5075.3074.5975.55
Public Storage REIT Ord Sh.USD323.05-2.08-0.64319.75326.04321.54325.81
PULTEGROUP ORDUSD127.65-3.03-2.32125.69133.00126.03128.67
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD76.12-2.87-3.6375.0077.6075.3477.81
Q2 Holdings Ord ShsUSD63.84-0.24-0.3763.6065.0863.5064.93
QIAGENUSD44.91+0.41+0.9243.7945.7944.2045.53
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 ORDUSD662.47-14.94-2.21662.50674.17660.60679.21
QuantumScape Ord Shs Class.USD5.70-0.18-3.065.675.715.525.82
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD241.35-0.42-0.17237.45245.87237.53245.68
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.65+0.29+0.8035.9539.8136.0836.73
RALPH LAUREN CL A ORDUSD372.75-5.21-1.38371.00379.57365.69374.73
RANGE RESOURCES ORDUSD40.68+0.36+0.8940.0341.3540.2841.34
Raymond James Ord ShsUSD172.36-5.57-3.13170.32173.32171.91178.12
Rayonier IncUSD21.2850-0.1850-0.8621.200021.690021.280021.6800
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD212.54-7.81-3.54213.15214.00212.16220.49
Ready Capital Ord ShsUSD1.90+0.14+7.671.721.991.711.90
Realty Income REIT Ord ShsUSD63.19+0.24+0.3863.1663.3062.8063.54
Reddit Ord Shs Class AUSD150.31-1.40-0.92150.46151.00144.05150.77
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.77-0.64-5.1211.7811.8311.3812.37
Redwood Trust Inc.USD4.75-0.09-1.764.704.864.714.81
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.24-0.35-1.1429.8530.6730.2230.65
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD242.64+1.94+0.81237.82247.28239.23244.77
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD219.53-1.51-0.68215.66223.85219.36222.10
Resideo Technologies Ord S.USD20.03-1.51-7.0120.0820.4219.8421.18
Resmed Ord ShsUSD228.54-1.46-0.63223.56233.58228.38232.99
Restaurants Brands Interna.USD79.56+2.46+3.1976.9580.2177.9880.73
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 .USD24.15+0.29+1.2224.0024.6323.1924.66
Rexford Industrial Realty .USD37.05-0.51-1.3636.6837.0537.0337.82
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD156.29-13.68-8.05156.42162.00155.20164.57
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.48+0.05+3.151.441.501.441.50
RingCentral Ord Shs Class .USD65.58-0.36-0.5564.8066.5064.7166.71
Rio Tinto PlcUSD102.18+1.74+1.73100.46102.1099.06102.68
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.16-0.22-2.1210.1410.3010.1410.37
RLX Technology American De.USD1.81-0.02-1.091.661.831.801.85
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD43.87+0.33+0.7543.0045.0043.0144.44
Roblox Ord Shs Class AUSD38.64-0.05-0.1338.5038.7037.2039.10
Rocket Companies Ord Shs C.USD14.05-0.58-3.9814.0014.1213.9014.48
Rockwell Automation AktieUSD431.70-1.57-0.36429.00436.77428.22439.43
Rogers Communications Non-.USD36.34-0.19-0.5235.6237.0735.7636.67
Rogers Ord ShsUSD126.49-3.19-2.46125.00129.01125.31128.99
ROLLINS ORDUSD36.37+0.11+0.3036.0036.6235.8836.51
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD410.45+3.13+0.77403.72415.00405.44412.63
Royal Bank of Canada Ord S.USD205.22-2.40-1.16201.36205.00204.08207.65
ROYAL CARIBBEAN CRUISES OR.USD287.61-12.95-4.31285.25291.40284.25296.52
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.USD25.60-0.12-0.4725.0026.6525.4326.65
RXO Ord ShsUSD21.65-0.54-2.4320.4522.1321.3022.04
Ryder System Ord ShsUSD247.98-2.56-1.02245.00252.68246.55250.67
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD432.19+5.53+1.30427.70434.00425.67433.83
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.70+0.40+0.5572.5073.5772.0173.00
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.29+0.12+1.418.008.358.108.35
Safehold Ord ShsUSD15.38+0.18+1.1813.8117.0315.0515.44
SALESFORCE.COMUSD205.73-0.36-0.17205.34205.67203.00207.88
Sally Beauty Aktie USD16.23-0.50-2.9914.5616.7216.1716.56
Samsara Ord Shs Class AUSD38.97-0.23-0.5938.6039.7438.9140.17
SandRidge Energy IncUSD14.34+0.17+1.2013.2214.3414.1814.52
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD45.15-0.68-1.4845.0645.2145.0645.74
SAP ADR Representing 1 Ord.USD217.03+1.43+0.66214.40217.00214.40217.36
Saratoga Investment Ord Sh.USD18.74-0.06-0.3218.5019.0018.6018.80
SASOL ADR REP 1 ORDUSD12.28+0.18+1.4512.0012.4112.1612.40
Savers Value Village Ord S.USD10.4650-0.8350-7.399.260012.900010.430011.1200
SCHLUMBERGER ORDUSD53.57+0.02+0.0453.5853.8753.5354.33
Schneider National Inc.USD35.12+0.13+0.3634.4635.7234.4435.27
Schweitzer Mauduit Interna.USD12.00-0.15-1.2310.5212.5011.7712.07
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD126.29-2.42-1.88123.83128.97125.23129.53
Scorpio Tankers Inc.USD78.44-0.76-0.9677.1283.2978.3179.75
Scotts Miracle Gro Ord ShsUSD61.16+0.03+0.0559.2962.3660.0061.53
Sea LtdUSD117.24-1.86-1.56117.00118.00115.53119.60
Seabridge Gold IncUSD33.29-0.27-0.7932.6233.3232.9034.27
Seadrill 2021 Ltd Register.USD47.91+1.65+3.5746.9648.8247.2248.13
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.400+0.370+6.146.1506.4406.0506.600
See OVV:xnys (Ovintiv Inc..USD66.70+1.14+1.7466.5067.7366.2167.39
See SES:xnys (SES AI Corpo.USD0.51-0.04-6.940.510.510.500.55
Select Energy Services Ord.USD19.95-0.50-2.4519.5020.3519.9120.79
SelectQuote Ord ShsUSD0.84+0.07+8.590.760.920.780.85
Sempra Energy Ord ShsUSD87.39+1.80+2.1087.0088.4785.0588.14
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD8.82-0.29-3.188.008.848.719.13
SENTINELONE CL A ORDUSD20.94-0.38-1.7820.7921.3420.7121.64
SEQUANS COMMUNICATIONS S A.USD3.08+0.07+2.332.853.113.013.09
Seritage Growth PropertiesUSD2.12+0.05+2.421.932.322.052.14
SERVICE COPR. INTL (SCI)USD83.41+0.20+0.2482.7585.0282.4084.04
SERVICENOW ORDUSD129.74+2.54+1.99129.60129.70127.10131.15
SFL ORDUSD12.52-0.14-1.0712.3612.9512.4112.67
SHAKE SHACK CL A ORDUSD73.85+0.58+0.7973.5074.1672.2074.06
SharkNinja Ord ShsUSD179.9-1.3-0.73177.6183.4177.5181.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD93.67+0.90+0.9692.0094.8093.6394.70
Sherwin-Williams AktieUSD346.96-6.63-1.88345.00348.80340.50349.96
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.85+0.72+1.5347.5048.2547.1249.50
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.68-1.88-2.5670.3173.1171.4672.54
Shopify Subordinate Voting.USD147.18+0.60+0.41147.01148.00144.12148.39
Shutterstock IncUSD5.3500-0.1700-3.085.28005.65005.27005.4500
Sibanye Stillwater LimitedUSD11.83+0.24+2.0711.5011.8511.3611.90
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD80.98-4.26-5.0079.0083.5379.0184.83
Silgan Holdings Inc.USD41.13-0.06-0.1540.3241.9240.5141.23
SILVERCORP METAL ORDUSD12.63+0.02+0.1612.3012.9912.3512.90
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.04-1.22-5.2522.0022.5321.6022.88
SIMON PROPERTY GROUPUSD219.92-3.26-1.46218.90223.85219.83223.01
SiriusPoint Ord ShsUSD23.60+0.22+0.9421.1824.0623.2123.76
SiteOne Landscape Supply I.USD95.72-2.38-2.4393.6897.4893.1096.36
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.USD16.78-0.12-0.7116.1017.2016.6217.24
Sixth St SpecialtyUSD18.78+0.08+0.4318.2719.0018.5418.90
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD89.89-2.69-2.9188.1591.7389.3190.87
SL GREEN RLTY REIT ORDUSD58.13+0.48+0.8357.0464.5656.8858.82
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD37.64+1.50+4.1536.9138.0036.9838.25
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD48.19-0.53-1.0843.4449.1347.7349.44
SNAP ON ORD SHS USD391.18-2.75-0.70387.38395.16390.32394.39
SnapchatUSD5.21-0.03-0.575.225.235.055.30
Snowflake Ord Shs Class AUSD321.27-3.74-1.15320.51321.91317.12325.00
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)USD78.44+3.06+4.0576.9278.6074.1878.54
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD88.62+0.81+0.9286.8489.1487.0389.44
Sonoco Products Ord ShsUSD58.33+0.43+0.7455.0058.6256.7858.71
Sonoma Pharmaceuticals Inc.USD1.34-0.02-1.471.311.351.311.38
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.57+0.08+0.3423.5523.8023.5023.68
SOS Ltd - ADRUSD0.96+0.04+4.090.901.000.851.00
SOUTHERN COPPER ORDUSD198.73+4.05+2.08198.75199.90190.24199.80
SOUTHERN ORDUSD91.47-0.72-0.7891.5092.7091.4192.65
SOUTHWEST AIRLINESUSD39.90-1.53-3.6839.9340.0539.8441.00
Southwest Gas Holdings Ord.USD91.32-0.43-0.4789.4793.1191.1392.57
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.88+0.18+1.3113.4114.3312.9414.00
Spire Ord ShsUSD83.28-0.24-0.2974.9092.1582.3584.62
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.42+0.01+3.410.420.450.400.44
Spotify Technology Ord ShsUSD533.13-0.24-0.05538.20540.00530.10544.89
Sprinklr Ord Shs Class AUSD7.20+0.07+0.986.447.367.097.31
Sprott Physical Platinum &.USD14.61+0.08+0.5213.8015.8814.3514.64
Sprott Physical Silver Tru.USD22.38+0.76+3.4922.1822.4421.7722.54
Spruce Power Holding Ord S.USD1.88+0.04+2.171.752.131.821.93
SPX Technologies Ord ShsUSD204.5600-3.3000-1.59200.3900208.5300204.1400208.5378
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.83-1.13-1.6267.4770.1568.6370.16
STAG Industrial REIT Ord S.USD36.39-0.04-0.1136.1836.9036.2136.74
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.27-0.04-1.732.202.402.232.33
Standard Motor Products Or.USD38.20-0.45-1.1638.1238.9737.9838.29
Standard Nuclear Ord Shs C.USD12.9700+1.0000+8.3511.620013.400011.950013.0000
STANLEY BLACK AND DECKER O.USD98.88-0.92-0.9298.00100.7897.0599.42
Star Group LPUSD12.58-0.03-0.2412.3012.6512.5312.71
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.42-0.15-0.8816.4016.5816.4116.61
STATE STREET STOCKUSD183.09-2.72-1.46183.09186.42182.96187.79
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.26-0.17-3.135.235.295.115.30
Stellus Capital Investment.USD8.67-0.06-0.697.789.608.588.74
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.64-0.12-2.085.506.465.485.84
Stepan Ord ShsUSD63.72-0.16-0.2562.4364.9162.8963.90
STERIS Ord ShsUSD235.81-1.10-0.46231.03240.41235.11238.78
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD49.93-0.49-0.9649.9550.3549.6850.86
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.04-0.13-0.1583.6085.0381.9984.77
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD327.78-12.20-3.59325.60348.80327.47342.35
StubHub Holdings Ord Shs C.USD6.8350-0.1050-1.516.72006.95006.70007.0600
STURM RUGER ORDUSD38.03-0.17-0.4537.2338.7137.6138.49
Summit Hotel Properties In.USD6.17+0.02+0.246.036.756.076.21
Sun Life Financial Ord ShsUSD78.23-1.27-1.5977.6879.7978.1579.50
SUNCOR ENERGY ORDUSD67.95+0.48+0.7167.4769.2967.6769.14
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD75.64-1.25-1.6373.9976.8875.4177.92
Super Group Ord ShsUSD13.20+0.04+0.3011.8914.3513.1613.60
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.59+0.17+2.656.356.656.386.65
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD36.73-0.44-1.1836.7437.4436.0537.21
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.08+0.62+0.7582.0084.3982.3784.71
T1 Energy Ord ShsUSD4.3750-0.1750-3.854.38004.39004.25004.6400
TAIWAN SEMICONDUCTOR MNFTG.USD416.09+4.00+0.97415.80416.09407.72417.96
Takeda Pharmaceutical Co L.USD18.13-0.22-1.1717.0018.5518.1118.34
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.47-0.65-5.3611.4712.4011.3612.12
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.75+0.58+3.3516.0619.6817.4018.44
Tamboran Resources Ord ShsUSD37.8400-0.2400-0.6337.630038.720037.670038.9900
TANGER FACTORY REITUSD38.22-0.36-0.9338.0038.7538.1838.62
Tapestry Inc.USD129.80-1.93-1.46128.00130.40127.94130.98
Targa Resources Ord ShsUSD302.31+5.22+1.76269.78306.90299.26306.73
TARGET ORDUSD158.27-0.73-0.46158.00158.90154.50161.28
Taseko Mines Ord ShsUSD8.70+0.23+2.668.769.008.228.71
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.05+0.68+1.0961.7567.1262.6564.13
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD200.59-2.98-1.46200.50202.66199.45202.71
Team Inc.USD22.68+0.22+0.9815.6226.4622.5023.14
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD77.61+0.59+0.7775.7779.1677.1779.05
TECK RESOURCES CL B ORDUSD66.19+0.24+0.3663.7767.4564.3566.28
Tecnoglass Ord ShsUSD40.57-0.31-0.7639.0141.3839.9040.78
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD91.03+0.21+0.2389.3092.9289.0192.11
Tekla Healthcare Investors.USD23.85-0.81-3.2821.9324.3023.8024.58
Teladoc Health Inc.USD6.49-0.18-2.636.507.086.476.82
TELECOM ARGENTINA SAUSD13.20-0.01-0.0811.9414.6913.0013.37
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD634.35-14.28-2.20624.00646.50630.60646.09
TELEFLEX ORDUSD134.88-0.98-0.72127.50140.40134.88137.28
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.70-0.05-0.3114.6915.2914.5714.73
Telephone and Data Systems.USD34.72+0.05+0.1331.4235.3934.2535.39
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.02-0.02-0.159.3310.309.8710.11
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.86-0.16-1.778.768.978.648.93
Tenet Healthcare Corp.USD272.7600+4.2400+1.58267.5200277.2600266.1394276.0000
Tenneco Ord Shs Class AUSD42.27-0.33-0.7742.0043.1541.7842.77
Teradata Corporation Aktie.USD27.58-0.32-1.1527.3028.0027.1628.13
Terex Ord ShsUSD64.21-0.39-0.6062.9565.4563.7565.73
TERNIUM ADR REPRESENTING T.USD54.15+0.15+0.2853.1355.2853.1954.59
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD7.23-0.25-3.347.068.007.227.60
Teucrium Soybean FundUSD26.12-0.04-0.1526.0826.2826.1226.26
TEVAUSD36.78-0.69-1.8436.5937.4936.7437.35
Texas Pacific Land USD369.34-3.84-1.03365.00369.56357.68396.78
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD84.37-1.92-2.2383.9085.4884.3386.36
TFI International IncUSD139.5400+1.0300+0.74136.8800142.2800136.9300140.5350
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 ORDUSD42.60-0.63-1.4641.9346.5642.0042.76
The Magnum Ice Cream Compa.USD19.75+0.34+1.7517.5319.7819.5619.86
The Travelers Companies In.USD364.50+2.28+0.63362.05370.59358.88367.08
The Walt Disney Co.USD107.37+0.44+0.41107.20107.45106.42108.69
Thermo Fisher Scientific O.USD627.64+14.10+2.30624.34630.50607.37634.70
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.77-1.30-1.6270.4580.1077.1979.01
TIC Solutions Ord ShsUSD9.03-0.18-1.908.999.038.769.20
Tidewater Ord ShsUSD96.43+1.80+1.9092.7499.0094.1796.63
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.82-0.10-2.553.603.893.733.93
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD124.54-1.13-0.90123.50126.50123.60125.70
TITAN INTERNATIONAL ORDUSD6.68+0.15+2.305.567.276.406.73
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD140.65-3.86-2.67140.50141.50139.31142.49
TKO Group Holdings Ord Shs.USD195.44-6.25-3.10195.50196.43194.11203.04
Toast IncUSD35.33+0.17+0.4735.3035.6334.9635.73
TOL BROTHERSUSD145.12-3.47-2.33142.41146.69142.05146.71
Toro Ord ShsUSD97.78+0.35+0.3695.8899.4895.7599.09
TORONTO DOMINION ORDUSD116.88-1.47-1.24116.00116.75116.27118.46
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.13-0.13-0.5418.1230.2024.0524.17
TotalEnergies ADRUSD90.91+0.84+0.9391.0091.5090.7592.16
TOYOTA MOTOR ADRUSD192.16+3.38+1.79190.21192.90190.25192.45
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.66+0.70+3.3421.4921.5221.4122.42
Trane Technologies Ord ShsUSD451.32-4.16-0.91449.00455.16450.40456.82
TransDigm Group Ord ShsUSD1 181.27-41.64-3.411 180.001 198.011 179.951 221.23
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.01+0.17+2.835.986.035.936.06
Travel Leisure Ord ShsUSD70.74-2.25-3.0869.3671.9370.3772.60
Trex Ord ShsUSD47.29-1.00-2.0746.3848.2246.0447.69
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 ShsUSD3.6250-0.0650-1.763.49003.65003.54003.6700
TRINET GROUP ORDUSD68.59-1.02-1.4767.3370.0667.6869.61
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD33.29+0.56+1.7132.6433.5232.3633.38
TriplePoint Venture Growth.USD5.38-0.12-2.095.315.505.345.53
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 LtdUSD5.61-0.13-2.185.576.315.565.77
Truist Financial Ord ShsUSD50.26-0.72-1.4050.1351.1950.2351.06
Trulieve Cannabis Subordin.USD10.2500+0.1600+1.5910.150010.45009.800010.2900
TRX Gold Ord ShsUSD1.18+0.03+2.171.121.201.131.20
TRXADE HEALTH ORDUSD1.45+0.02+1.401.411.501.311.45
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 ShsUSD90.35+0.02+0.0288.5592.1788.2490.58
Twenty One Capital Ord Shs.USD6.170+0.620+11.176.0606.1905.8606.230
TWILIO INCUSD219.89-1.98-0.89219.89222.00216.55222.87
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD347.92+1.04+0.30344.83356.59345.38353.39
Tyson Foods Ord Shs Class .USD58.43-0.13-0.2158.2558.7557.9259.07
Uber Technologies Ord Shs .USD78.56+0.52+0.6778.6778.7078.0980.15
Ubiquiti Ord ShsUSD574.03-16.65-2.82574.00582.00566.28596.30
UBSGROUPUSD53.20+0.07+0.1350.7854.2953.1053.75
UDR AktieUSD37.69+0.18+0.4737.3238.1237.3937.97
UGI ORDUSD37.88-0.67-1.7437.8139.2937.8538.68
UiPath Inc.USD15.92+0.14+0.8615.8115.9615.4015.99
UL Solutions Ord Shs Class.USD75.24-0.80-1.0574.7576.7575.0376.69
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.31+0.06+1.055.205.335.105.31
Unifirst Ord ShsUSD288.70-0.65-0.22282.88294.37287.98292.72
Unilever ADR Reptg 1 Ord S.USD63.40+0.22+0.3559.7764.2863.1363.75
UNION PACIFIC (UNP)USD304.06+2.26+0.75300.00307.97300.01307.65
Unisys Ord ShsUSD2.66-0.11-3.802.652.882.632.77
UNITED MICROELECTRONUSD18.01-0.11-0.6118.0018.2817.8818.24
United Natural Foods Inc.USD46.79+0.03+0.0545.8247.6945.6747.07
United Parcel ServiceUSD102.58-0.28-0.27102.39102.60101.57103.40
United Rentals Ord ShsUSD1 096.47-20.57-1.841 073.901 107.711 089.511 119.31
United States AntimonyUSD5.2600-0.4700-8.205.27005.29005.15005.6100
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD384.85-3.77-0.97384.41384.98383.83392.71
Unity Software Ord ShsUSD46.53-0.59-1.2445.9846.8345.7648.46
Universal Corp.USD45.54+0.35+0.7645.3546.1944.7646.02
Universal Health Realty In.USD41.31+0.21+0.5141.1242.1240.7941.49
Universal Health Services .USD172.86+0.53+0.31169.65176.22170.50175.32
Universal Security Instrum.USD6.41+0.17+2.725.366.565.806.48
Unum Ord ShsUSD86.96-0.68-0.7885.2588.6586.5488.18
Unusual Machines IncUSD25.9750-2.3250-8.2225.980026.200025.070028.3700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.34-0.07-4.641.331.431.331.39
URANIUM ENERGY ORDUSD11.17-0.46-3.9611.1511.4910.9311.53
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.79-1.03-1.6461.6762.5561.7763.06
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.37-0.48-1.7926.2927.9926.3226.92
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.43-0.06-4.031.441.461.421.48
V2X Inc.USD78.9950-3.5150-4.2675.300080.550078.540082.5800
VAALCO ENERGY ORDUSD6.03+0.10+1.605.956.175.956.12
Valaris Ord ShsUSD89.00+2.08+2.3980.9497.1588.0489.85
VALE ADR REPTG ONE ORDUSD14.23+0.33+2.3414.1914.3013.7314.28
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD341.57-4.69-1.35341.40343.48340.94352.70
Valhi Ord ShsUSD16.45-0.79-4.5814.9018.9916.4917.25
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 ORDUSD250.66-0.35-0.14245.64253.00246.00253.49
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.68+0.83+0.9091.6893.6891.7593.68
Venture Global IncUSD14.30+0.51+3.7014.2714.4214.1314.65
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD105.1700-6.0600-5.4593.0100113.0000101.6900111.3900
Veralto Ord ShsUSD99.44-0.66-0.6695.57101.0099.14101.00
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.22-0.14-0.2849.0949.2549.1449.59
Vermilion Energy Ord ShsUSD12.84+0.28+2.1912.7512.9012.7713.01
Versigent Ord ShsUSD46.6200-0.7800-1.6545.720047.570046.070048.0000
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.74-0.02-3.040.740.760.740.78
Vertiv Holdings CoUSD264.68+3.68+1.41264.20264.79252.16264.95
VF Ord ShsUSD13.95-0.43-2.9613.8714.2113.8614.24
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.59+0.22+0.8326.5826.6726.2626.83
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.32-0.14-0.9313.9014.7014.0014.43
Virgin Galactic Holdings I.USD3.07-0.14-4.363.073.093.033.19
Virtus AllianzGI Artificia.USD25.65-0.58-2.2123.6025.9625.5026.15
Virtus AllianzGI Diversifi.USD26.53-0.22-0.8224.5428.8026.4426.97
Virtus AllianzGI Equity & .USD26.17-0.22-0.8325.6226.6126.1426.36
Visa Inc.USD366.04+0.50+0.14366.00368.20363.63368.93
Vishay Intertechnology Ord.USD31.84-0.13-0.3931.6431.8031.1032.25
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD138.96-3.74-2.62139.30139.45138.33143.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.1600+0.3400+2.0215.600018.110016.950017.4400
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8750-0.0150-0.393.82004.00003.82003.9800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.44-0.05-10.140.430.490.430.52
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.67+0.29+0.7637.8939.4337.7738.93
Voyager Technologies Ord S.USD37.8900-0.9600-2.4735.000038.700035.860038.3500
Vulcan Materials AktieUSD270.56-5.74-2.08270.51274.32270.47275.10
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.01+0.06+0.0872.0072.6271.6372.49
W&T Offshore Inc.USD4.01+0.15+3.763.934.153.944.17
Wal-Mart Stores Inc.USD103.84-10.46-9.15104.01104.02102.85107.00
Walker & Dunlop Ord ShsUSD40.16-0.72-1.7638.7340.9639.4540.92
Wallbox Ord Shs Class AUSD2.90-0.06-2.032.853.442.893.13
Washington Prime Group Ord.USD--
Waste Connection USD168.34-0.41-0.24166.00186.70168.11169.78
Waste Management Ord ShsUSD224.97-0.11-0.05225.00227.36224.11226.30
Water Corp Ord ShsUSD404.73-11.11-2.67396.60412.70403.43421.74
Wayfair Ord Shs Class AUSD103.30-4.50-4.17102.50109.00101.83107.83
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD108.50-0.84-0.77108.43110.00108.26109.83
Wells Fargo & Co.USD83.71-2.24-2.6083.8384.0183.6285.67
WELLTOWER ORDUSD237.42+1.69+0.72234.00240.00235.11238.79
WESCO International Inc.USD338.13-5.72-1.66338.88343.77335.58343.96
West Fraser Timber Ord ShsUSD68.98-2.11-2.9667.5470.2868.5170.69
West Pharmaceutical Servic.USD353.99+1.20+0.34353.00360.67347.99360.29
Western Alliance Ord ShsUSD79.18-1.22-1.5271.8086.2978.9380.60
Western Copper and Gold Co.USD2.45-0.05-1.812.202.552.422.51
WESTERN UNION ORDUSD7.31+0.11+1.467.267.357.167.33
WESTINGHOUSE AI (WAB)USD292.41+0.18+0.06286.46298.10289.69297.65
Westlake Chemical Partners.USD21.63-0.09-0.4121.5021.9621.4021.75
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.62+0.10+0.5113.4220.0119.2019.66
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD197.84+2.42+1.24196.24200.00194.18200.09
WeyerhaeuSer REITUSD24.64+0.02+0.0824.4324.9924.3724.97
Wheaton Precious Metals Ak.USD150.19+2.96+2.01147.90150.25144.53150.69
Wheels Up Experience Ord S.USD4.90-0.22-4.304.735.154.865.09
WHIRLPOOL ORDUSD40.46+0.37+0.9240.0741.3138.8341.03
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.68-1.56-2.1371.2573.0871.1273.97
Williams Sonoma Ord ShsUSD235.72-6.59-2.72230.99240.37233.33238.85
Winnebago Industries Ord S.USD31.96-0.90-2.7431.3532.5931.6332.50
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD26.38-2.71-9.3226.0026.3424.1428.66
Wolverine World Wide Ord S.USD20.43-0.42-2.0120.2622.6819.8520.55
Woodside PetroleumUSD24.12+0.23+0.9621.6124.5024.1024.35
Woori Financial Group Inc.USD67.03-3.54-5.0266.5173.8166.2568.63
Workiva Inc.USD75.16-0.55-0.7375.0076.8674.8476.98
World Fuel Services Ord Sh.USD15.63-0.05-0.2913.8017.2814.7515.61
Worthington Industries Ord.USD56.47-0.87-1.5155.2957.4956.3357.50
Worthington Steel Ord ShsUSD33.92-2.10-5.8333.2734.6233.5735.86
WPP ADR Representing 5 Ord.USD26.28-0.42-1.5725.7426.5726.1426.72
WR Berkley Ord ShsUSD69.23-0.38-0.5569.1670.7269.1870.10
WW Grainger Ord ShsUSD1 300.47-6.48-0.501 287.191 312.861 293.871 313.16
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.36-0.03-0.1519.2119.5319.3619.46
XCEL ENERGY ORDUSD78.71-0.70-0.8875.6279.8178.6779.91
Xerox Holdings Ord ShsUSD2.84-0.01-0.352.812.852.812.88
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.USD12.02+0.03+0.2512.0012.0211.8212.20
XPO Logistics Ord ShsUSD196.85-0.58-0.29194.65199.90194.00197.95
Xylem IncUSD113.47-2.74-2.36112.79115.37113.00116.20
Yalla Group Ltd. - ADRUSD5.53+0.02+0.275.536.075.465.54
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD43.98-0.10-0.2343.9544.2543.0244.04
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD9.1900-0.9900-9.739.05009.25008.89009.9984
YPF Sociedad Anonima ADR E.USD50.89+0.83+1.6650.0152.0050.4551.62
Yum China Holdings Inc.USD48.87+1.29+2.7147.9049.0047.7848.98
Yum! Brands Inc.USD152.27+6.34+4.34150.95153.00145.32152.40
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.33-0.04-0.745.065.605.135.62
Zeta Global Holdings CorpUSD27.8500-0.9400-3.2727.830027.900027.510028.7400
ZIM Integrated Shipping Se.USD27.18-0.24-0.8627.0227.3026.9027.45
ZIMMER HOLDINGS INCUSD99.03-1.71-1.7098.09100.4598.97101.63
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD5.19+0.20+3.914.775.704.955.30
Zoetis Ord Shs Class AUSD75.07-1.62-2.1175.1675.7074.9477.29
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.38-0.14-0.6320.9121.8020.9421.40
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ
2026. augusztus 14.
Mi segíthet Japánon? - Már USA is próbálkozik

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi alapján számolják ezeket a tőzsdei mutatókat? A Trend...

2026. augusztus 19.
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

A közel-keleti konfliktus legfrissebb állása szerint az...

2026. augusztus 17.
Az ellenszél ellenére is stabil a Waberer’s eredménye

Az ellenszél ellenére is stabil a Waberer’s eredménye

PIACI HÍREK

A Waberer’s 2026 második negyedévében az előző év azonos...

2026. augusztus 14.
Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

Miután az éter a gyenge mezőgazdasági évvel kapcsolatos hírekkel van tele, s nem nehéz előre jelezni, hogy az őszi vetésekhez szükséges...

2026. augusztus 17.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.85+0.84HUF
USDHUF312.37+0.34HUF
OTP45 300-0.44HUF
MOL5 015+1.81HUF
RICHTER12 880-0.39HUF
MTELEKOM2 542-1.09HUF
ERSTE BANK AG120.10+0.92EUR
BUX148 659.81-0.02
DAX25 983.04-0.42EUR

TermékUtolsó árVált.%Deviza 
BUX148 659.81-0.02
DAX25 983.04-0.42EUR
ATX6 567.24-0.39

TermékUtolsó árVált.%Deviza 
OTP45 300-0.44HUF
MOL5 015+1.81HUF
RICHTER12 880-0.39HUF
MTELEKOM2 542-1.09HUF
Appeninn714.0+3.48HUF
RABA3 085-9.13HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.85+0.84HUF
CHFHUF389.88+0.56HUF
USDHUF312.37+0.34HUF
EURUSD1.1679-0.01USD
EURCHF0.9348+0.40CHF
EURGBP0.8568-0.01GBP

TermékUtolsó árVált.%Deviza 
EBUSDHUFTS68149+28.45HUF
EBEURUSDTL52161+16.67HUF
EBUSDHUFTS66249+15.28HUF
EBGOLDTS0546 541-32.42HUF
EBUSDHUFTL5730-21.05HUF
EBGOLDTS05313 868-20.50HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.708.64-0.75EUR
ISHARES CORE MSCI WORLD UC.126.15-0.65EUR
Vanguard FTSE All-World UC.165.66-0.50EUR
BTCetc Bitcoin Exchange Tr.54.62+5.61EUR
iShares NASDAQ 100 UCITS E.1 437.20-1.07EUR

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

Áttörést hozott a Moderna rákellenes oltása, hatalmasat ugrott az árfolyam

A Moderna bejelentette, hogy személyre szabott mRNS-alapú rákvakcinájuk sikeresen teljesítette a harmadik fázisú klinikai vizsgálatot...

2026. augusztus 19.

Megemelte előrejelzését a Target, de a befektetők nem elégedettek

A Target a vártnál jobb második negyedéves eredményeket...

2026. augusztus 19.

A német autógyártók ráfordultak Indiára. Kihúzza ez őket a csávából?

A mai hírek kapcsán — nevezetesen, hogy a német prémium...

2026. augusztus 19.

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

A német autógyártók ráfordultak Indiára. Kihúzza ez őket a csávából?

A mai hírek kapcsán — nevezetesen, hogy a német prémium gyártók jelentős (20-30%) árcsökkentéssel válaszolnak a

2026. augusztus 19.
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük átlagban 9 százalékkal, nyereségük 26 százalékkal növekedett...

2026. augusztus 13.

Chart

EURHUF: A 365 a kulcs

CHART

Továbbra sem képes érdemben áttörni a 365-ös szintet az EURHUF árfolyama, hiába a...

2026. augusztus 19.

USDHUF: Csökkenő trendbe lépett

CHART

Az elmúlt hetekben gyengül a dollár, hiába a közel-keleti helyzet okozta további bizonytalanság. A...

2026. augusztus 19.

Arany: Nagy emelkedés után kivárás

CHART

Augusztus eddig az arany hónapja volt, miután a csökkenő kamatvárakozások, a gyengülő dollár...

2026. augusztus 19.

EURUSD: Emelkedő trendbe lépett

CHART

A gyengébb amerikai munkaerőpiaci adatoknak és a vártnak megfelelően csökkenő inflációs nyomásnak...

2026. augusztus 19.

USDJPY: Tovább emelkedhet?

CHART

A július végi intervenciót követően hamar visszaállt az USDJPY emelkedő trendje. Ennek az újabb...

2026. augusztus 19.

OTP: Maradt a konszolidáció

CHART

Az OTP árfolyama egy elég szűk sávban konszolidálóik nem sokkal a történelmi csúcs alatt....

2026. augusztus 18.

Videó

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.
Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.

Elemzés

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.
MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.
Richter: Negatív árfolyamhatások

Richter: Negatív árfolyamhatások

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Richter második...

2026. augusztus 5.

Agrár sarok

Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

Annak kapcsán, hogy a Rabobank elemzői szerint idén megáll a brazil szójaterület két évtizedes növekedése, érdemes a hazai helyzetet is áttekinteni.

2026. augusztus 10.
Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

Aki agrárpiaci elemzéseket olvas, gyakran találkozik Kína meghatározó termelői, fogyasztói, importőri súlyával az agrárpiacokon. Mivel Kína...

2026. augusztus 4.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

A magyar agrárium kritikus helyzetben van. Mindenki a fenntartható gazdálkodás útját, a kapaszkodókat keresi. Meggyőződésünk, hogy a legbiztosabb...

2026. július 27.

Sztori

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A hét fókuszában a szerdán megjelenő júliusi amerikai CPI,...

2026. augusztus 10.
Évtizedes mélyponton az infláció

Évtizedes mélyponton az infláció

SZTORI

A KSH ma reggel a júliusi fogyasztói inflációs adatot tette...

2026. augusztus 7.
Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

A júniusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. augusztus 6.

Podcast

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.
A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

PODCAST

A geopolitikai félelmek egyelőre felfelé vitték el a gabonaárakat, de hamarosan újra a...

2026. augusztus 3.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.

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