Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.05 | +0.04 | +1.46 | 3.05 | 3.06 | 2.99 | 3.17 | |
| 3M Co. | USD | 158.53 | +0.21 | +0.13 | 158.53 | 158.65 | 157.21 | 162.32 | |
| A K A BRANDS HOLDING ORD | USD | 8.74 | -0.06 | -0.71 | 8.49 | 9.01 | 8.74 | 8.88 | |
| A.O. Smith Aktie | USD | 60.23 | +1.15 | +1.94 | 60.23 | 60.24 | 59.63 | 60.85 | |
| A10 Networks Inc. | USD | 33.18 | +1.42 | +4.47 | 33.18 | 33.20 | 31.52 | 33.63 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 88.66 | +0.48 | +0.54 | 88.66 | 88.67 | 87.73 | 89.15 | |
| ABBVIE ORD | USD | 222.06 | -5.68 | -2.49 | 222.04 | 222.11 | 220.00 | 227.18 | |
| ABERCROMBIE AND FITCH CL A. | USD | 91.28 | +0.71 | +0.78 | 91.27 | 91.36 | 91.17 | 94.81 | |
| Abundia Global Impact Grou. | USD | 1.125 | -0.025 | -2.17 | 1.120 | 1.140 | 1.120 | 1.180 | |
| ACCENTURE CL A ORD | USD | 166.16 | -4.12 | -2.42 | 166.13 | 166.21 | 165.44 | 172.59 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.01 | - | +0.04 | 1.01 | 1.02 | 1.00 | 1.03 | |
| ADC Therapeutics Ord Shs | USD | 1.06 | +0.01 | +0.95 | 1.06 | 1.07 | 1.02 | 1.10 | |
| ADECOAGRO ORD | USD | 10.93 | -0.72 | -6.18 | 10.92 | 10.94 | 10.90 | 11.57 | |
| Adient Plc | USD | 23.1300 | +0.4500 | +1.98 | 23.1200 | 23.1400 | 23.0600 | 23.9800 | |
| ADT Ord Shs | USD | 6.68 | -0.13 | -1.84 | 6.67 | 6.68 | 6.65 | 6.89 | |
| Advance Auto Parts Aktie | USD | 60.51 | -0.29 | -0.48 | 60.52 | 60.56 | 60.28 | 62.47 | |
| ADVANSIX ORD | USD | 22.43 | -0.38 | -1.67 | 22.35 | 22.40 | 22.00 | 22.59 | |
| Aegon ADR | USD | 8.54 | +0.13 | +1.51 | 8.53 | 8.54 | 8.52 | 8.57 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.65 | -0.03 | -0.20 | 14.65 | 14.66 | 14.65 | 14.70 | |
| Aeva Technologies Ord Shs | USD | 26.92 | +2.03 | +8.16 | 26.91 | 26.97 | 26.45 | 28.24 | |
| AEVEX Ord Shs Class A | USD | 21.95 | +1.39 | +6.76 | 21.85 | 21.98 | 21.15 | 22.88 | |
| AFLAC ORD | USD | 117.05 | -0.75 | -0.64 | 117.03 | 117.05 | 116.66 | 118.10 | |
| AG Mortgage Investment Tru. | USD | 7.83 | +0.02 | +0.19 | 7.82 | 7.83 | 7.83 | 7.98 | |
| AGCO ORD | USD | 113.95 | +1.46 | +1.30 | 113.89 | 113.96 | 111.86 | 116.96 | |
| AgEagle Aerial Systems Inc. | USD | 0.91 | -0.02 | -1.89 | 0.91 | 0.91 | 0.90 | 0.96 | |
| AGILENT TECHNOLOGIES ORD | USD | 130.40 | +0.56 | +0.43 | 130.34 | 130.44 | 129.41 | 132.17 | |
| agilon health Ord Shs | USD | 113.63 | +0.72 | +0.64 | 113.32 | 113.94 | 103.00 | 115.99 | |
| Agnico Eagle Mines Limited | USD | 171.11 | +8.47 | +5.21 | 171.10 | 171.16 | 171.10 | 176.29 | |
| Agree Realty REIT Ord Shs | USD | 74.61 | -1.22 | -1.61 | 74.59 | 74.63 | 74.57 | 75.71 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 282.90 | +1.28 | +0.45 | 282.83 | 282.93 | 276.66 | 283.49 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 153.43 | -0.32 | -0.20 | 153.31 | 153.65 | 153.18 | 158.87 | |
| Alamos Gold Ord Shs Class . | USD | 37.39 | +2.19 | +6.22 | 37.38 | 37.39 | 37.29 | 38.72 | |
| ALASKA AIR GROUP ORD | USD | 49.12 | +1.80 | +3.80 | 49.10 | 49.14 | 48.87 | 51.44 | |
| Albany International Ord S. | USD | 71.05 | +0.10 | +0.14 | 71.05 | 71.28 | 70.87 | 72.19 | |
| ALBEMARLE ORD | USD | 170.33 | -0.10 | -0.06 | 170.29 | 170.42 | 165.50 | 173.05 | |
| Albertsons Companies Inc | USD | 14.90 | -0.51 | -3.31 | 14.89 | 14.90 | 14.81 | 15.36 | |
| Alcoa Ord Shs | USD | 64.13 | -4.64 | -6.75 | 64.12 | 64.15 | 61.52 | 66.07 | |
| ALCON AG | USD | 66.15 | -0.70 | -1.05 | 66.14 | 66.16 | 65.94 | 68.02 | |
| Alexandria Real Estate Equ. | USD | 52.62 | -0.55 | -1.03 | 52.62 | 52.64 | 52.46 | 54.69 | |
| Algonquin Power Utilities . | USD | 5.99 | +0.05 | +0.84 | 5.99 | 6.00 | 5.91 | 6.00 | |
| Alibaba Group Holding Ltd. | USD | 112.27 | -0.55 | -0.49 | 112.23 | 112.27 | 112.11 | 113.82 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 195.78 | -2.70 | -1.36 | 195.78 | 196.08 | 195.04 | 202.81 | |
| Allegion Ord Shs | USD | 134.51 | +1.09 | +0.82 | 134.46 | 134.53 | 133.96 | 136.92 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 26.32 | +1.06 | +4.20 | 26.19 | 26.45 | 25.70 | 26.57 | |
| Allison Transmission Holdi. | USD | 119.68 | +2.33 | +1.99 | 119.56 | 119.66 | 119.13 | 121.44 | |
| Allstate Corp. | USD | 221.36 | -0.27 | -0.12 | 221.27 | 221.48 | 218.91 | 222.68 | |
| ALLY FINANCIAL ORD | USD | 45.67 | +1.30 | +2.93 | 45.66 | 45.67 | 45.21 | 46.16 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 193.72 | -7.10 | -3.54 | 192.85 | 193.74 | 191.44 | 201.00 | |
| ALPHA PRO TECH ORD | USD | 5.39 | +0.04 | +0.65 | 5.35 | 5.51 | 5.36 | 5.54 | |
| Alpine Income Property Tru. | USD | 20.03 | -0.12 | -0.60 | 20.00 | 20.03 | 19.97 | 20.30 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 21.14 | -0.33 | -1.54 | 21.07 | 21.32 | 20.85 | 21.91 | |
| Altria Group Inc. | USD | 69.65 | -1.24 | -1.74 | 69.64 | 69.65 | 69.22 | 70.31 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.08 | -0.26 | -7.66 | 3.07 | 3.08 | 3.06 | 3.37 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.26 | +0.01 | +0.15 | 3.25 | 3.26 | 3.24 | 3.32 | |
| Ambow Education American D. | USD | 2.67 | +0.03 | +1.14 | 2.44 | 2.77 | 2.54 | 2.67 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.34 | -0.01 | -0.21 | 2.33 | 2.34 | 2.26 | 2.46 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 41.38 | +0.78 | +1.92 | 41.36 | 41.39 | 41.36 | 42.32 | |
| Amentum Holdings Ord Shs | USD | 22.36 | -0.51 | -2.21 | 22.35 | 22.36 | 22.21 | 23.45 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.73 | +0.73 | +0.67 | 109.71 | 109.73 | 107.95 | 110.11 | |
| Ameresco | USD | 28.21 | +0.15 | +0.53 | 28.14 | 28.26 | 28.15 | 29.39 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 27.11 | -0.64 | -2.31 | 27.10 | 27.12 | 27.10 | 27.99 | |
| American Assets Trust REIT. | USD | 24.10 | -0.32 | -1.29 | 24.09 | 24.10 | 24.07 | 24.42 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 18.43 | -0.37 | -1.94 | 18.42 | 18.43 | 18.34 | 19.28 | |
| AMERICAN ELECTRIC POWER OR. | USD | 129.53 | +0.30 | +0.23 | 129.51 | 129.52 | 127.60 | 130.05 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 336.87 | +11.43 | +3.51 | 336.85 | 336.90 | 330.40 | 340.00 | |
| AMERICAN FINANCIAL GROUP O. | USD | 133.90 | -0.20 | -0.15 | 133.83 | 133.96 | 133.03 | 134.41 | |
| American Homes 4 Rent REIT. | USD | 32.63 | -0.34 | -1.02 | 32.62 | 32.63 | 32.54 | 33.22 | |
| American International Gro. | USD | 74.88 | -0.36 | -0.48 | 74.87 | 74.89 | 74.61 | 75.84 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 77.53 | -0.24 | -0.31 | 77.41 | 77.53 | 76.84 | 78.23 | |
| AMERICAN TOWER CORP. | USD | 185.12 | -2.06 | -1.10 | 185.06 | 185.19 | 183.69 | 188.02 | |
| AMERICAN WATER WORKS ORD | USD | 127.00 | +0.69 | +0.55 | 126.96 | 127.03 | 123.33 | 127.94 | |
| American Well Corp. | USD | 8.84 | -0.27 | -2.97 | 8.55 | 8.82 | 8.84 | 9.16 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.74 | +0.46 | +8.71 | 5.73 | 5.74 | 5.70 | 6.01 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 461.98 | +2.85 | +0.62 | 461.93 | 462.32 | 461.81 | 466.88 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 158.54 | +4.74 | +3.08 | 158.52 | 158.56 | 154.84 | 159.36 | |
| Amprius Technologies Ord S. | USD | 16.74 | +0.43 | +2.64 | 16.74 | 16.75 | 16.58 | 17.25 | |
| AMTD Digital 5 American De. | USD | 1.73 | +0.01 | +0.59 | 1.73 | 1.74 | 1.67 | 1.77 | |
| ANGLOGOLD ORD | USD | 91.96 | +5.66 | +6.56 | 91.92 | 92.06 | 91.96 | 94.70 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.80 | -1.11 | -1.34 | 81.78 | 81.81 | 81.75 | 82.92 | |
| Annaly Capital Management . | USD | 22.28 | +0.28 | +1.25 | 22.27 | 22.28 | 22.27 | 22.54 | |
| Annovis Bio Ord Shs | USD | 1.79 | +0.01 | +0.56 | 1.78 | 1.79 | 1.78 | 1.87 | |
| Antero Midstream Ord Shs | USD | 21.33 | -0.34 | -1.57 | 21.32 | 21.33 | 21.15 | 21.58 | |
| Antero Resources Aktie | USD | 34.05 | -0.79 | -2.25 | 34.04 | 34.05 | 33.83 | 34.90 | |
| Aon Ord Shs Class A | USD | 328.50 | -6.81 | -2.03 | 328.47 | 328.64 | 328.44 | 335.76 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.86 | -0.02 | -0.69 | 2.85 | 2.86 | 2.85 | 2.89 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.66 | -0.09 | -0.79 | 10.65 | 10.66 | 10.65 | 10.86 | |
| Apollo Global Management O. | USD | 137.13 | +3.25 | +2.43 | 137.06 | 137.16 | 136.72 | 139.53 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.14 | -0.09 | -0.52 | 16.13 | 16.14 | 16.11 | 16.31 | |
| Applied Industrial Technol. | USD | 320.1 | -0.2 | -0.06 | 320.2 | 320.5 | 317.2 | 323.0 | |
| Aptiv Ord Shs | USD | 67.10 | -0.95 | -1.40 | 67.08 | 67.12 | 67.04 | 70.36 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.21 | -0.01 | -0.10 | 5.20 | 5.21 | 5.19 | 5.40 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 69.40 | -1.41 | -1.99 | 69.39 | 69.41 | 69.37 | 71.48 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.59 | +0.51 | +9.94 | 5.58 | 5.59 | 5.33 | 5.62 | |
| Archer Daniels Midland Akt. | USD | 79.16 | -1.09 | -1.35 | 79.15 | 79.17 | 77.72 | 79.42 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 24.04 | +0.24 | +1.01 | 24.03 | 24.05 | 23.79 | 24.64 | |
| Ares Commercial Real Estat. | USD | 4.81 | -0.12 | -2.43 | 4.80 | 4.81 | 4.80 | 4.96 | |
| ARGAN ORD | USD | 690.55 | +48.87 | +7.62 | 688.73 | 689.17 | 648.59 | 694.99 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 17.16 | +1.27 | +7.99 | 17.16 | 17.17 | 17.03 | 18.17 | |
| ARISTA NETWORKS INC. | USD | 167.54 | +4.30 | +2.63 | 167.53 | 167.57 | 163.51 | 167.87 | |
| Arlo Technologies Ord Shs | USD | 13.25 | +0.33 | +2.52 | 13.24 | 13.25 | 12.88 | 13.49 | |
| ARMOUR Residential REIT Or. | USD | 17.06 | +0.20 | +1.16 | 17.05 | 17.06 | 16.97 | 17.18 | |
| ARROW ELECTRONICS ORD SHS | USD | 230.36 | +3.58 | +1.58 | 230.29 | 230.78 | 228.71 | 232.20 | |
| ARTHUR J GALLAGHER ORD | USD | 215.10 | -3.60 | -1.64 | 215.07 | 215.20 | 214.49 | 218.75 | |
| Artisan Partners Asset Man. | USD | 36.22 | +0.34 | +0.95 | 36.21 | 36.23 | 36.22 | 36.70 | |
| Asana Inc | USD | 7.45 | +0.06 | +0.74 | 7.44 | 7.45 | 7.34 | 7.59 | |
| ASE Industrial Holdings Co. | USD | 38.50 | +0.38 | +1.00 | 38.50 | 38.51 | 37.79 | 38.83 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.07 | +0.11 | +3.72 | 3.06 | 3.10 | 3.03 | 3.13 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.11 | +0.19 | +3.21 | 6.10 | 6.11 | 5.96 | 6.21 | |
| ASSURANT ORD | USD | 259.12 | -1.87 | -0.72 | 259.10 | 259.32 | 259.12 | 262.99 | |
| ASTRAZENECA | USD | 177.28 | -1.47 | -0.82 | 177.25 | 177.31 | 176.55 | 179.22 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 23.26 | -0.33 | -1.38 | 23.25 | 23.26 | 23.17 | 23.51 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 80.14 | +0.87 | +1.10 | 80.09 | 80.19 | 79.18 | 81.29 | |
| Atlas Crest Investment Ord. | USD | 10.33 | -0.12 | -1.15 | 10.33 | 10.34 | 10.30 | 10.47 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 169.79 | -0.18 | -0.10 | 169.64 | 169.72 | 168.57 | 170.85 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.76 | +1.19 | +6.77 | 18.75 | 18.76 | 17.57 | 18.78 | |
| AUTOZONE ORD | USD | 3 107.68 | -8.62 | -0.28 | 3 106.61 | 3 109.80 | 3 102.50 | 3 170.12 | |
| AVALONBAY COMMUNITIES REIT | USD | 183.96 | -3.07 | -1.64 | 183.91 | 184.02 | 183.88 | 187.16 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.70 | +0.31 | +3.30 | 9.69 | 9.70 | 9.53 | 9.89 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 160.55 | +1.30 | +0.82 | 160.46 | 160.56 | 160.29 | 162.03 | |
| Avient Ord Shs | USD | 37.53 | -0.23 | -0.61 | 37.52 | 37.54 | 37.48 | 38.78 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.80 | +0.41 | +6.42 | 6.80 | 6.81 | 6.77 | 7.21 | |
| Avista Ord Shs | USD | 41.17 | -1.26 | -2.97 | 41.15 | 41.19 | 40.31 | 41.92 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.39 | +0.38 | +7.64 | 5.33 | 5.49 | 4.75 | 5.60 | |
| Axalta Coating Systems Ord. | USD | 33.78 | +0.67 | +2.02 | 33.77 | 33.78 | 33.74 | 34.66 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 89.64 | -0.65 | -0.71 | 89.58 | 89.69 | 89.56 | 92.05 | |
| Azul SA | USD | 9.03 | +0.50 | +5.86 | 8.91 | 8.98 | 8.96 | 9.25 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.99 | -0.04 | -0.99 | 3.98 | 3.99 | 3.98 | 4.10 | |
| B2GOLD ORD | USD | 4.46 | +0.25 | +5.94 | 4.46 | 4.47 | 4.44 | 4.56 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 134.0 | +2.3 | +1.72 | 134.0 | 134.2 | 131.9 | 134.4 | |
| Baker Hughes Co. | USD | 62.67 | -0.48 | -0.75 | 62.66 | 62.67 | 61.44 | 62.77 | |
| Bakkt Holdings Inc | USD | 8.93 | +0.50 | +5.93 | 8.90 | 8.96 | 8.90 | 9.65 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.75 | -0.30 | -1.50 | 19.75 | 19.76 | 19.73 | 20.53 | |
| Banco BBVA Argentina ADR | USD | 20.88 | +0.26 | +1.24 | 20.85 | 20.90 | 20.58 | 21.02 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 23.80 | +0.46 | +1.97 | 23.80 | 23.81 | 23.79 | 24.00 | |
| Banco Bradesco | USD | 3.47 | -0.04 | -1.00 | 3.46 | 3.47 | 3.44 | 3.60 | |
| Banco Macro ADR Representi. | USD | 99.86 | +1.15 | +1.16 | 99.67 | 100.01 | 99.35 | 102.07 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.39 | -0.03 | -0.55 | 5.38 | 5.39 | 5.38 | 5.57 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.17 | +0.30 | +2.29 | 13.16 | 13.17 | 13.15 | 13.30 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.04 | +0.12 | +0.71 | 17.02 | 17.28 | 16.96 | 17.04 | |
| Bank of America | USD | 56.02 | -0.02 | -0.03 | 56.02 | 56.03 | 55.96 | 56.79 | |
| Bank of Hawaii Ord Shs | USD | 79.20 | -1.05 | -1.31 | 79.20 | 79.24 | 79.20 | 81.27 | |
| BANK OF MONTREAL ORD | USD | 168.20 | -0.10 | -0.06 | 168.17 | 168.23 | 166.46 | 170.32 | |
| Bank of Nova Scotia | USD | 84.45 | +0.46 | +0.55 | 84.45 | 84.46 | 84.05 | 85.06 | |
| Bank of NT Butterfield & S. | USD | 58.44 | -0.37 | -0.63 | 58.40 | 58.48 | 58.31 | 59.03 | |
| BARCLAYS ADR REP 4 ORD | USD | 25.64 | +0.17 | +0.67 | 25.64 | 25.65 | 25.63 | 25.99 | |
| BARK Ord Shs | USD | 8.55 | -1.22 | -12.45 | 8.51 | 8.60 | 8.48 | 9.81 | |
| BARRICK GOLD ORD | USD | 44.13 | -0.10 | -0.23 | 44.00 | 44.11 | 44.08 | 46.00 | |
| BARRICK GOLD ORD | USD | 9.70 | +0.11 | +1.15 | 9.69 | 9.71 | 9.57 | 9.85 | |
| BARRICK MINING ORD | USD | 41.70 | +1.50 | +3.72 | 41.69 | 41.70 | 41.68 | 42.84 | |
| Bath And Body Works Ord Sh. | USD | 19.36 | -0.05 | -0.23 | 19.35 | 19.36 | 19.13 | 19.88 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.99 | -0.08 | -1.48 | 4.98 | 4.99 | 4.97 | 5.17 | |
| Bausch Lomb Ord Shs | USD | 14.98 | -0.10 | -0.66 | 14.98 | 15.01 | 14.89 | 15.40 | |
| BAXTER INTL ORD | USD | 20.94 | +0.08 | +0.36 | 20.93 | 20.94 | 20.87 | 21.30 | |
| BAYTEX ENERGY ORD | USD | 4.36 | -0.26 | -5.61 | 4.36 | 4.37 | 4.21 | 4.41 | |
| BCE Ord Shs | USD | 24.05 | -0.23 | -0.96 | 24.04 | 24.05 | 24.04 | 24.49 | |
| Beazer Homes USA Inc. | USD | 27.16 | -0.21 | -0.77 | 27.15 | 27.17 | 26.41 | 27.68 | |
| BECTON DICKINSN | USD | 145.82 | -0.42 | -0.29 | 145.78 | 145.86 | 145.60 | 147.94 | |
| Berkshire Hathaway Inc. B | USD | 494.67 | +5.42 | +1.11 | 494.62 | 494.71 | 487.56 | 497.11 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 743 640.03 | +11 540.03 | +1.58 | - | - | 734 000.00 | 744 800.00 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 77.75 | -0.79 | -1.00 | 77.75 | 77.76 | 77.24 | 79.50 | |
| Beta Technologies Ord Shs . | USD | 16.9200 | +0.6900 | +4.25 | 16.9300 | 16.9500 | 16.3500 | 17.1300 | |
| BHP Billiton Limited | USD | 92.18 | +1.36 | +1.50 | 92.18 | 92.20 | 91.66 | 93.16 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 4.08 | +0.06 | +1.37 | 4.07 | 4.08 | 4.04 | 4.22 | |
| Bill com Holdings Ord Shs | USD | 33.37 | +0.19 | +0.57 | 33.36 | 33.38 | 33.29 | 34.65 | |
| Bio Rad Laboratories Inc. | USD | 290.74 | +4.80 | +1.68 | 290.59 | 291.08 | 285.03 | 292.51 | |
| BIOHAVEN ORD | USD | 12.11 | +0.83 | +7.36 | 12.09 | 12.11 | 11.13 | 12.22 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 48.22 | -0.53 | -1.09 | 48.20 | 48.24 | 47.64 | 50.69 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.72 | +0.74 | +14.86 | 5.71 | 5.73 | 5.16 | 5.80 | |
| BitMine Immersion Technolo. | USD | 17.1700 | +1.0600 | +6.58 | 17.1700 | 17.1800 | 17.0850 | 17.8200 | |
| Black Hills Corp. | USD | 73.63 | +0.13 | +0.18 | 73.60 | 73.66 | 72.02 | 74.17 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.73 | -0.25 | -1.75 | 13.72 | 13.73 | 13.66 | 13.85 | |
| BLACKBERRY ORD | USD | 9.35 | +0.16 | +1.74 | 9.34 | 9.35 | 9.23 | 9.69 | |
| BlackRock Ord Shs | USD | 1 047.68 | +15.68 | +1.52 | 1 046.99 | 1 047.92 | 1 041.24 | 1 060.00 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 30.87 | -1.55 | -4.78 | 30.86 | 30.91 | 29.85 | 34.47 | |
| Blackstone Group Ord Shs C. | USD | 125.23 | +2.44 | +1.98 | 125.23 | 125.27 | 125.03 | 128.71 | |
| Blackstone Mortgage Trust . | USD | 18.13 | -0.23 | -1.25 | 18.12 | 18.13 | 18.12 | 18.57 | |
| Blend Labs Ord Shs Class A | USD | 1.72 | +0.03 | +1.48 | 1.71 | 1.72 | 1.69 | 1.78 | |
| Block Inc | USD | 74.13 | +4.61 | +6.63 | 74.11 | 74.13 | 71.75 | 74.79 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 277.13 | +16.91 | +6.50 | 277.07 | 277.43 | 269.53 | 280.50 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.11 | -0.08 | -0.67 | 11.10 | 11.11 | 11.09 | 11.36 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.70 | +0.02 | +0.18 | 9.69 | 9.70 | 9.64 | 10.07 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 229.20 | +10.15 | +4.63 | 229.09 | 229.29 | 225.22 | 231.34 | |
| Boise Cascade Ord Shs | USD | 71.90 | +0.76 | +1.07 | 71.85 | 72.00 | 71.81 | 73.52 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.37 | +0.12 | +9.74 | 1.37 | 1.46 | 1.23 | 1.48 | |
| Boot Barn Holdings Ord Shs | USD | 166.17 | -4.44 | -2.60 | 166.37 | 166.75 | 165.69 | 176.09 | |
| Booz Allen Hamilton Holdin. | USD | 73.90 | -3.51 | -4.53 | 73.86 | 73.93 | 73.55 | 77.87 | |
| BORGWARNER INC (BWA) | USD | 73.71 | -0.81 | -1.08 | 73.69 | 73.72 | 73.57 | 76.50 | |
| Borr Drilling Ltd. | USD | 4.59 | +0.01 | +0.11 | 4.58 | 4.59 | 4.51 | 4.65 | |
| Boston Beer Company Inc. | USD | 181.51 | -0.38 | -0.21 | 181.59 | 182.18 | 179.03 | 182.68 | |
| Boston Omaha Ord Shs Class. | USD | 13.71 | +0.10 | +0.73 | 13.70 | 13.71 | 13.20 | 13.78 | |
| BOSTON PPTY STK | USD | 65.98 | -0.31 | -0.46 | 65.97 | 65.99 | 65.61 | 67.20 | |
| BOSTON SCIENTIFIC DL-01 | USD | 46.36 | -0.56 | -1.18 | 46.35 | 46.36 | 46.19 | 47.73 | |
| BOX CL A ORD | USD | 25.42 | +0.03 | +0.12 | 25.42 | 25.43 | 25.15 | 25.86 | |
| BOYD GAMING ORD | USD | 87.23 | -0.03 | -0.03 | 87.19 | 87.26 | 86.76 | 88.27 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 41.67 | -1.11 | -2.59 | 41.66 | 41.67 | 40.93 | 41.77 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.12 | -0.06 | -2.53 | 2.11 | 2.12 | 2.09 | 2.28 | |
| Brandywine Realty Trust RE. | USD | 3.20 | -0.05 | -1.39 | 3.19 | 3.20 | 3.18 | 3.26 | |
| Brasilagro - Cia Bras de P. | USD | 3.73 | -0.01 | -0.27 | 3.72 | 3.73 | 3.73 | 3.78 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.67 | -0.01 | -0.14 | 3.66 | 3.67 | 3.60 | 3.71 | |
| BRC Ord Shs Class A | USD | 1.315 | -0.045 | -3.31 | 1.310 | 1.320 | 1.305 | 1.411 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.60 | -0.02 | -0.36 | 5.60 | 5.61 | 5.60 | 5.70 | |
| Brinker International Inc. | USD | 156.70 | -2.62 | -1.64 | 156.52 | 156.88 | 156.01 | 161.87 | |
| Bristol-Myers Squibb Co. | USD | 56.51 | -0.63 | -1.09 | 56.50 | 56.51 | 56.01 | 57.24 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.21 | -1.12 | -1.79 | 61.20 | 61.21 | 61.14 | 62.40 | |
| Brixmor Property Group REI. | USD | 31.93 | -0.65 | -2.00 | 31.92 | 31.93 | 31.90 | 32.70 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 143.37 | -1.51 | -1.04 | 143.29 | 143.40 | 142.86 | 146.81 | |
| Brookfield Asset Managemen. | USD | 48.39 | +1.26 | +2.66 | 48.38 | 48.39 | 48.00 | 48.85 | |
| Brookfield Infrastructure . | USD | 40.35 | -0.06 | -0.15 | 40.34 | 40.38 | 40.35 | 40.95 | |
| Brookfield Infrastructure . | USD | 38.06 | -0.22 | -0.57 | 38.03 | 38.08 | 38.03 | 38.54 | |
| Brookfield Ord Shs Class A | USD | 45.91 | +0.77 | +1.69 | 45.90 | 45.91 | 45.88 | 46.50 | |
| Brookfield Renewable Corp | USD | 36.63 | +0.14 | +0.37 | 36.62 | 36.63 | 36.09 | 37.10 | |
| Brookfield Renewable Partn. | USD | 34.62 | +0.30 | +0.87 | 34.61 | 34.64 | 34.08 | 34.86 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.35 | +0.37 | +4.15 | 9.34 | 9.36 | 9.20 | 9.38 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 59.10 | -0.89 | -1.48 | 59.10 | 59.13 | 58.90 | 60.23 | |
| BROWN FORMAN CL B ORD | USD | 26.95 | -0.06 | -0.22 | 26.95 | 26.96 | 26.88 | 27.36 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 34.37 | +0.95 | +2.84 | 34.37 | 34.42 | 34.12 | 35.70 | |
| Build A Bear Workshop Ord . | USD | 32.59 | +0.46 | +1.43 | 32.57 | 32.63 | 32.25 | 33.12 | |
| Builders FirstSource Ord S. | USD | 78.10 | +0.33 | +0.43 | 78.10 | 78.13 | 77.92 | 82.32 | |
| Bullish Ord Shs | USD | 29.07 | +1.86 | +6.82 | 29.05 | 29.08 | 28.51 | 29.70 | |
| Bunge Global Ord Shs | USD | 123.57 | -3.60 | -2.83 | 123.55 | 123.62 | 120.95 | 124.68 | |
| Butterfly Network Ord Shs . | USD | 5.78 | +0.24 | +4.24 | 5.77 | 5.78 | 5.42 | 5.79 | |
| BWX Technologies Ord Shs | USD | 194.79 | +1.34 | +0.69 | 194.62 | 194.84 | 193.60 | 199.05 | |
| C3 ai Ord Shs Class A | USD | 11.00 | +0.10 | +0.87 | 10.99 | 11.00 | 10.83 | 11.36 | |
| Cadre Holdings Ord Shs | USD | 29.58 | -0.87 | -2.86 | 29.53 | 29.61 | 29.48 | 31.26 | |
| CAE Ord Shs | USD | 25.40 | +0.10 | +0.40 | 25.39 | 25.41 | 25.23 | 25.96 | |
| Caledonia Mining Ord Shs | USD | 21.14 | +0.96 | +4.73 | 21.10 | 21.14 | 21.06 | 21.75 | |
| California Water Service G. | USD | 45.38 | -0.19 | -0.42 | 45.37 | 45.40 | 45.06 | 45.61 | |
| CALIX NETWORKS ORD | USD | 38.53 | +0.14 | +0.36 | 38.50 | 38.54 | 38.40 | 39.27 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 113.44 | -1.54 | -1.34 | 113.36 | 113.48 | 113.44 | 115.48 | |
| CAMECO CORP. | USD | 107.41 | +6.45 | +6.39 | 107.39 | 107.42 | 104.49 | 107.95 | |
| CAMECO CORP. | USD | 92.33 | +6.65 | +7.76 | 92.48 | 92.80 | 88.91 | 92.33 | |
| CAMECO CORP. | USD | 2.40 | -0.02 | -0.62 | 2.39 | 2.40 | 2.39 | 2.40 | |
| Campbell Soup Ord Shs | USD | 22.41 | -0.41 | -1.78 | 22.40 | 22.41 | 22.36 | 22.81 | |
| Camping World Holdings Ord. | USD | 7.85 | -0.13 | -1.63 | 7.84 | 7.85 | 7.81 | 8.63 | |
| Canadian Imperial Bank of . | USD | 113.58 | +0.12 | +0.11 | 113.55 | 113.58 | 112.95 | 115.20 | |
| Canadian National Railway . | USD | 117.18 | -1.80 | -1.51 | 117.15 | 117.19 | 116.77 | 119.82 | |
| Canadian Pacific Kansas Ci. | USD | 89.11 | -0.97 | -1.08 | 89.09 | 89.11 | 88.90 | 91.27 | |
| Cango American Depositary . | USD | 0.31 | +0.02 | +8.42 | 0.30 | 0.31 | 0.30 | 0.33 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 195.42 | +10.69 | +5.78 | 195.36 | 195.47 | 188.84 | 197.43 | |
| Capri Holdings Ord Shs | USD | 21.12 | -0.21 | -0.98 | 21.12 | 21.13 | 21.05 | 21.90 | |
| CARDINAL HEALTH ORD | USD | 225.57 | +1.72 | +0.77 | 225.49 | 225.64 | 221.09 | 226.23 | |
| CareTrust Reit Ord Shs | USD | 36.67 | -0.18 | -0.49 | 36.67 | 36.68 | 36.42 | 36.88 | |
| Carlisle Companies Ord Shs | USD | 356.32 | +12.55 | +3.65 | 356.08 | 356.44 | 352.34 | 359.55 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 52.35 | +1.09 | +2.13 | 52.33 | 52.35 | 51.12 | 52.91 | |
| Carnival Corp. | USD | 30.29 | +1.11 | +3.79 | 30.28 | 30.29 | 29.99 | 31.15 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.8296 | -1.5104 | -3.74 | 38.7500 | 38.8800 | 38.7600 | 40.7400 | |
| Carrier Global Ord Shs | USD | 71.93 | +2.02 | +2.89 | 71.93 | 71.95 | 71.43 | 72.65 | |
| Carters Ord Shs | USD | 42.22 | -0.57 | -1.33 | 42.21 | 42.27 | 41.99 | 43.18 | |
| Carvana Co. | USD | 69.05 | +4.95 | +7.72 | 69.02 | 69.06 | 66.93 | 70.52 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 934.51 | +23.94 | +2.63 | 934.20 | 934.86 | 928.51 | 946.00 | |
| Cava Group Ord Shs | USD | 90.02 | -0.98 | -1.07 | 89.98 | 90.05 | 88.05 | 91.63 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 291.88 | -3.04 | -1.03 | 291.70 | 291.99 | 289.20 | 300.35 | |
| CBRE Group Inc | USD | 132.98 | -0.43 | -0.32 | 132.96 | 133.04 | 132.96 | 137.17 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 43.98 | -1.32 | -2.91 | 43.98 | 43.99 | 43.06 | 44.05 | |
| Celanese Ord Shs | USD | 53.86 | +0.38 | +0.70 | 53.84 | 53.87 | 52.57 | 54.00 | |
| Celestica Ord Shs | USD | 402.11 | +8.99 | +2.29 | 401.96 | 402.26 | 393.73 | 414.01 | |
| CEMEX ADR | USD | 12.96 | -0.02 | -0.15 | 12.95 | 12.96 | 12.96 | 13.40 | |
| Cenovus Energy Aktie | USD | 27.05 | -1.06 | -3.76 | 27.05 | 27.06 | 26.32 | 27.06 | |
| Centene Ord Shs | USD | 63.13 | -2.06 | -3.16 | 63.12 | 63.14 | 62.21 | 65.11 | |
| CenterPoint Energy Ord Shs | USD | 43.20 | +0.30 | +0.70 | 43.20 | 43.21 | 42.48 | 43.33 | |
| Centerra Gold Ord Shs | USD | 16.89 | +0.75 | +4.65 | 16.89 | 16.90 | 16.80 | 17.40 | |
| Central Puerto SA | USD | 15.87 | -0.08 | -0.50 | 15.70 | 16.07 | 15.68 | 16.13 | |
| CENTRUS ENERGY CL A ORD | USD | 177.68 | +15.10 | +9.29 | 177.41 | 177.66 | 170.58 | 179.50 | |
| Century Communities Inc. | USD | 60.67 | +0.62 | +1.03 | 60.50 | 60.65 | 60.55 | 62.53 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 106.92 | -2.57 | -2.34 | 106.88 | 106.95 | 101.56 | 107.49 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.08 | -0.06 | -0.84 | 7.05 | 7.10 | 7.06 | 7.63 | |
| Charles Schwab DS Each Rep. | USD | 17.62 | +0.20 | +1.12 | 17.53 | 17.62 | 17.46 | 17.62 | |
| CHARLES SCHWAB ORD | USD | 91.31 | +0.21 | +0.23 | 91.31 | 91.32 | 90.76 | 92.39 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 206.61 | -0.13 | -0.06 | 206.58 | 206.61 | 205.96 | 206.74 | |
| Chatham Lodging Trust REIT. | USD | 12.70 | -0.16 | -1.24 | 12.69 | 12.71 | 12.54 | 13.13 | |
| CHEGG INC. | USD | 1.12 | +0.01 | +0.45 | 1.11 | 1.12 | 1.11 | 1.15 | |
| Chemed Corp. | USD | 423.47 | +4.16 | +0.99 | 422.93 | 423.56 | 408.89 | 424.04 | |
| CHEMOURS ORD | USD | 22.32 | +0.32 | +1.43 | 22.30 | 22.33 | 22.01 | 22.69 | |
| CHENIERE ENERGY ORD | USD | 235.26 | -6.02 | -2.50 | 235.24 | 235.31 | 227.28 | 236.40 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.98 | -2.21 | -3.50 | 60.64 | 61.11 | 60.64 | 62.87 | |
| Cherry Hill Mortgage Inves. | USD | 2.40 | +0.02 | +0.84 | 2.39 | 2.40 | 2.38 | 2.42 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 181.17 | -6.05 | -3.23 | 181.15 | 181.18 | 177.80 | 181.66 | |
| Chewy Inc. | USD | 19.30 | -0.02 | -0.08 | 19.29 | 19.30 | 19.06 | 19.98 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.38 | -0.19 | -7.40 | 2.31 | 2.38 | 2.31 | 2.73 | |
| China Yuchai International. | USD | 52.19 | +2.16 | +4.32 | 51.82 | 52.19 | 50.03 | 52.52 | |
| Chipotle Mexican Grill Inc. | USD | 32.59 | +0.36 | +1.10 | 32.58 | 32.59 | 32.42 | 33.06 | |
| ChowChow Cloud Internation. | USD | 0.4540 | -0.0017 | -0.37 | 0.4408 | 0.4823 | 0.4226 | 0.5080 | |
| Chubb Ord Shs | USD | 326.82 | -1.32 | -0.40 | 326.73 | 326.82 | 323.70 | 328.45 | |
| Church And Dwight Ord Shs | USD | 98.41 | +0.85 | +0.87 | 98.37 | 98.44 | 96.51 | 98.78 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.22 | -0.01 | -0.41 | 1.21 | 1.22 | 1.21 | 1.32 | |
| CIENA CORP. | USD | 460.97 | +14.99 | +3.36 | 460.48 | 461.25 | 447.63 | 479.00 | |
| Cigna Corp. | USD | 293.35 | -4.65 | -1.56 | 293.29 | 293.41 | 291.49 | 298.00 | |
| Cinemark Holdings Ord Shs | USD | 32.41 | -1.39 | -4.11 | 32.39 | 32.43 | 32.05 | 33.20 | |
| CION Investment Ord Shs | USD | 7.015 | +0.035 | +0.50 | 7.010 | 7.020 | 7.005 | 7.190 | |
| Circle Internet Group Ord . | USD | 83.11 | +5.27 | +6.76 | 83.07 | 83.13 | 82.41 | 87.30 | |
| Citigroup Inc. | USD | 141.80 | +1.97 | +1.41 | 141.80 | 141.81 | 141.22 | 143.56 | |
| Citizens Financial Group O. | USD | 67.10 | -0.55 | -0.81 | 67.10 | 67.11 | 67.02 | 68.72 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 286.20 | -1.58 | -0.55 | 286.14 | 286.37 | 283.21 | 294.31 | |
| Clear Secure Inc. | USD | 51.37 | +1.12 | +2.23 | 51.36 | 51.43 | 49.50 | 51.95 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.16 | +0.08 | +1.89 | 4.07 | 4.32 | 4.08 | 4.28 | |
| Clearwater Analytics Holdi. | USD | 24.26 | -0.07 | -0.29 | 24.26 | 24.27 | 24.26 | 24.36 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.54 | +1.07 | +2.86 | 38.52 | 38.55 | 37.78 | 38.80 | |
| Cleveland Cliffs Ord Shs | USD | 13.70 | -0.08 | -0.58 | 13.69 | 13.70 | 13.30 | 14.24 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.190 | -0.110 | -3.33 | 3.190 | 3.250 | 3.150 | 3.310 | |
| CLOROX ORD | USD | 96.43 | -0.40 | -0.41 | 96.39 | 96.45 | 94.77 | 97.99 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 235.09 | +6.61 | +2.89 | 235.06 | 235.34 | 227.05 | 239.00 | |
| CMB.TECH ORD SHS | USD | 15.47 | -0.04 | -0.23 | 15.46 | 15.47 | 15.18 | 15.51 | |
| CMS ENERGY ORD | USD | 73.81 | +0.24 | +0.33 | 73.79 | 73.81 | 72.98 | 74.27 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.73 | -0.16 | -3.27 | 4.72 | 5.04 | 4.73 | 5.01 | |
| Cnx Resources Ord Shs | USD | 33.23 | +0.08 | +0.24 | 33.22 | 33.24 | 32.51 | 33.71 | |
| Coca-Cola Co. | USD | 81.01 | -1.09 | -1.32 | 81.00 | 81.01 | 80.25 | 81.20 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 107.35 | -1.62 | -1.49 | 107.20 | 107.46 | 106.84 | 110.14 | |
| COEUR D ALENE ORD | USD | 18.55 | +1.35 | +7.82 | 18.54 | 18.55 | 18.42 | 19.05 | |
| Cohen & Steers Quality Inc. | USD | 12.91 | -0.07 | -0.54 | 12.89 | 12.94 | 12.83 | 13.14 | |
| Cohen and Steers Infrastru. | USD | 27.46 | +0.07 | +0.26 | 27.17 | 27.59 | 27.45 | 27.63 | |
| Colgate Palmolive | USD | 90.39 | +0.94 | +1.05 | 90.38 | 90.39 | 89.37 | 90.83 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.41 | +1.58 | +11.42 | 15.37 | 15.45 | 14.36 | 15.70 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 966.81 | +89.20 | +4.75 | 1 966.00 | 1 967.61 | 1 932.56 | 1 993.70 | |
| Commercial Metals Co. | USD | 77.55 | -0.21 | -0.27 | 77.51 | 77.59 | 77.35 | 79.91 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.10 | +0.01 | +0.24 | 2.09 | 2.10 | 2.09 | 2.17 | |
| Compania Cervecerias Unida. | USD | 11.81 | +0.29 | +2.47 | 11.79 | 11.90 | 11.69 | 12.07 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.07 | -0.03 | -0.73 | 4.07 | 4.08 | 4.06 | 4.37 | |
| COMSTOCK RESOURCES ORD | USD | 13.06 | -0.47 | -3.44 | 13.05 | 13.06 | 12.86 | 13.53 | |
| CONAGRA FOODS ORD | USD | 13.69 | -0.05 | -0.36 | 13.69 | 13.70 | 13.64 | 14.06 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 33.83 | -0.94 | -2.70 | 33.77 | 33.89 | 33.51 | 35.33 | |
| ConocoPhillips | USD | 112.72 | -4.26 | -3.64 | 112.72 | 112.75 | 110.73 | 113.63 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 107.70 | -0.04 | -0.04 | 107.70 | 107.73 | 106.35 | 108.59 | |
| CONSTELLATION BRANDS | USD | 147.89 | -0.62 | -0.42 | 147.80 | 147.96 | 147.25 | 150.67 | |
| CONSTELLIUM SE CL A ORD | USD | 34.69 | -0.91 | -2.56 | 34.69 | 34.71 | 34.51 | 36.73 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 144.10 | +2.41 | +1.70 | 144.17 | 144.50 | 143.78 | 151.50 | |
| Core Laboratories Ord Shs | USD | 13.01 | -0.15 | -1.14 | 13.02 | 13.04 | 12.74 | 13.16 | |
| Core Scientific Tranche 1 . | USD | 21.39 | +0.61 | +2.94 | 21.42 | 21.48 | 20.79 | 22.05 | |
| Core Scientific Tranche 2 . | USD | 28.33 | +0.91 | +3.32 | 28.20 | 28.38 | 27.88 | 28.33 | |
| Corebridge Financial Ord S. | USD | 29.38 | +0.64 | +2.21 | 29.37 | 29.38 | 29.07 | 29.54 | |
| CORECIVIC ORD | USD | 27.65 | +0.55 | +2.03 | 27.64 | 27.67 | 26.56 | 27.85 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 187.95 | +8.75 | +4.88 | 187.86 | 188.00 | 185.23 | 190.00 | |
| Corpay Ord Shs | USD | 351.06 | -5.05 | -1.42 | 351.04 | 351.28 | 350.33 | 361.75 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 76.13 | -0.01 | -0.01 | 76.12 | 76.14 | 75.53 | 77.36 | |
| Costamare Inc | USD | 16.38 | -0.22 | -1.33 | 16.36 | 16.38 | 16.26 | 16.75 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.04 | -0.03 | -1.44 | 2.04 | 2.05 | 2.03 | 2.14 | |
| Coupang Ord Shs Class A | USD | 16.86 | +0.04 | +0.21 | 16.85 | 16.86 | 16.80 | 17.54 | |
| Coursera Ord Shs | USD | 5.28 | -0.07 | -1.22 | 5.27 | 5.28 | 5.24 | 5.51 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.08 | -0.50 | -4.32 | 11.07 | 11.08 | 10.80 | 11.30 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 110.26 | +3.78 | +3.55 | 110.22 | 110.30 | 109.00 | 113.52 | |
| Crown Castle International. | USD | 88.59 | -2.51 | -2.75 | 88.58 | 88.60 | 87.99 | 91.40 | |
| Crown Holdings Ord Shs | USD | 100.12 | +1.17 | +1.18 | 100.07 | 100.16 | 99.42 | 101.59 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 21.01 | +0.91 | +4.53 | 20.99 | 21.03 | 19.88 | 21.07 | |
| CS Disco Inc | USD | 3.53 | -0.06 | -1.54 | 3.51 | 3.52 | 3.49 | 3.84 | |
| CTO Realty Growth Ord Shs | USD | 20.61 | -0.32 | -1.53 | 20.60 | 20.62 | 20.61 | 20.93 | |
| CubeSmart REIT Ord Shs | USD | 41.37 | -0.52 | -1.24 | 41.36 | 41.37 | 41.34 | 42.22 | |
| Cullen Frost Bankers Ord S. | USD | 146.14 | -1.86 | -1.26 | 146.01 | 146.26 | 145.14 | 148.60 | |
| CULP INC | USD | 3.14 | +0.05 | +1.62 | 3.11 | 3.18 | 3.07 | 3.39 | |
| CUMMINS ORD | USD | 682.49 | +22.91 | +3.47 | 682.19 | 682.67 | 673.85 | 688.00 | |
| Curbline Properties Ord Sh. | USD | 30.21 | -0.75 | -2.42 | 30.20 | 30.21 | 30.11 | 30.88 | |
| Curtiss Wright Ord Shs | USD | 766.39 | +8.65 | +1.14 | 765.73 | 766.57 | 757.95 | 776.31 | |
| CVR Energy Ord Shs | USD | 28.98 | -1.69 | -5.51 | 28.95 | 29.02 | 28.34 | 29.20 | |
| CVS HEALTH ORD | USD | 100.97 | -1.00 | -0.98 | 100.96 | 100.97 | 98.88 | 101.36 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 155.37 | +1.28 | +0.83 | 155.32 | 155.38 | 155.14 | 160.35 | |
| D Wave Quantum Ord Shs | USD | 26.57 | +3.20 | +13.69 | 26.57 | 26.59 | 24.93 | 27.15 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.1110 | +0.1810 | +3.67 | 5.1100 | 5.1200 | 5.1050 | 5.4499 | |
| DANA HOLDING ORD | USD | 29.82 | -0.99 | -3.21 | 29.81 | 29.83 | 29.82 | 31.62 | |
| Danaher Ord Shs | USD | 181.57 | +1.47 | +0.81 | 181.54 | 181.62 | 179.57 | 182.00 | |
| Danaos Ord Shs | USD | 130.99 | -0.31 | -0.24 | 130.56 | 131.36 | 129.52 | 132.76 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 15.68 | -0.04 | -0.22 | 15.66 | 15.69 | 15.60 | 16.49 | |
| DARDEN REST STK | USD | 208.91 | -2.56 | -1.21 | 208.98 | 209.17 | 208.91 | 212.51 | |
| Darling Ingredients Inc. | USD | 55.82 | -1.17 | -2.05 | 55.77 | 55.83 | 55.11 | 56.42 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 113.00 | -0.83 | -0.73 | 112.96 | 113.00 | 112.54 | 116.06 | |
| DEERE ORD | USD | 582.58 | +5.10 | +0.88 | 582.00 | 582.58 | 577.22 | 593.35 | |
| Delek Logistics Partners L. | USD | 51.03 | -1.99 | -3.75 | 50.93 | 51.25 | 50.82 | 53.74 | |
| Dell Technologies Ord Shs . | USD | 412.22 | +16.65 | +4.21 | 411.96 | 412.30 | 394.10 | 415.91 | |
| Delta Air Lines Inc. | USD | 84.29 | +1.23 | +1.48 | 84.29 | 84.31 | 83.95 | 87.38 | |
| Deluxe Ord Shs | USD | 22.98 | -0.82 | -3.43 | 22.96 | 22.99 | 22.78 | 23.98 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.35 | +0.29 | +9.31 | 3.34 | 3.35 | 3.18 | 3.39 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 27.75 | -1.22 | -4.21 | 27.74 | 27.80 | 27.00 | 29.33 | |
| DEUTSCHE BANK | USD | 34.53 | +1.22 | +3.66 | 34.52 | 34.53 | 34.53 | 34.86 | |
| DEVON ENERGY ORD | USD | 43.84 | -1.16 | -2.57 | 43.83 | 43.84 | 42.81 | 44.63 | |
| DHT Holdings Ord Shs | USD | 18.46 | +0.89 | +5.06 | 18.45 | 18.46 | 17.28 | 18.46 | |
| DIAGEO ADR REP 4 ORD | USD | 80.42 | -1.37 | -1.68 | 80.40 | 80.43 | 80.30 | 82.10 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.27 | +0.01 | +1.96 | 0.27 | 0.31 | 0.27 | 0.30 | |
| DIANA SHIPPING ORD | USD | 2.41 | +0.02 | +0.63 | 2.40 | 2.41 | 2.39 | 2.44 | |
| Dicks Sporting Ord Shs | USD | 219.56 | -1.43 | -0.65 | 219.44 | 219.67 | 218.12 | 226.99 | |
| Diebold Nixdorf Inc | USD | 83.29 | +1.57 | +1.92 | 83.22 | 83.35 | 82.38 | 84.48 | |
| Digital Realty Pref Shs Se. | USD | 20.0699 | +0.2849 | +1.44 | 19.9700 | 20.3000 | 19.8100 | 20.0699 | |
| Digital Realty Trust REIT . | USD | 184.67 | +1.69 | +0.92 | 184.62 | 184.72 | 183.47 | 186.83 | |
| DigitalOcean Holdings Inc. | USD | 180.31 | +9.87 | +5.79 | 179.87 | 180.74 | 172.27 | 185.92 | |
| DILLARDS CL A ORD | USD | 575.03 | -34.98 | -5.73 | 575.33 | 576.50 | 568.81 | 605.18 | |
| DINEEQUITY ORD | USD | 32.78 | -1.27 | -3.72 | 32.70 | 32.81 | 32.69 | 34.60 | |
| Direxion Daily Financial B. | USD | 39.78 | -0.76 | -1.87 | 39.78 | 39.82 | 39.11 | 39.85 | |
| Direxion Daily FTSE China . | USD | 29.95 | +0.17 | +0.57 | 29.95 | 29.96 | 29.88 | 30.40 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.19 | -0.66 | -4.77 | 13.18 | 13.19 | 13.14 | 13.65 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 54.13 | +1.61 | +3.06 | 54.09 | 54.15 | 52.75 | 54.43 | |
| Dole Ord Shs | USD | 14.24 | -0.12 | -0.80 | 14.23 | 14.25 | 14.18 | 14.43 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 115.58 | +0.78 | +0.68 | 115.58 | 115.60 | 115.45 | 119.20 | |
| DOMINION ENERGY ORD | USD | 68.40 | +0.49 | +0.71 | 68.39 | 68.40 | 67.34 | 68.63 | |
| Dominos Pizza Inc. | USD | 318.96 | -2.93 | -0.91 | 318.96 | 319.11 | 317.25 | 326.85 | |
| Donaldson Ord Shs | USD | 87.14 | +1.06 | +1.23 | 87.09 | 87.17 | 86.93 | 88.40 | |
| Donnelley Financial Soluti. | USD | 40.06 | +1.62 | +4.20 | 39.99 | 40.05 | 38.78 | 40.06 | |
| DoorDash Inc. | USD | 167.47 | +16.89 | +11.21 | 167.37 | 167.53 | 151.95 | 169.07 | |
| Dorian LPG LTD | USD | 43.36 | -1.83 | -4.05 | 43.30 | 43.39 | 42.38 | 43.89 | |
| DoubleVerify Holdings Ord . | USD | 10.10 | -0.11 | -1.03 | 10.09 | 10.10 | 10.04 | 10.37 | |
| Douglas Elliman Ord Shs | USD | 1.74 | +0.03 | +1.46 | 1.73 | 1.74 | 1.72 | 1.76 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.20 | -0.09 | -0.69 | 12.19 | 12.20 | 12.10 | 12.46 | |
| Dover Ord Shs | USD | 221.88 | +4.45 | +2.05 | 221.80 | 221.94 | 219.92 | 223.48 | |
| Dow Ord Shs | USD | 33.26 | -0.60 | -1.76 | 33.25 | 33.26 | 31.91 | 33.31 | |
| Doximity Ord Shs Class A | USD | 20.58 | +0.54 | +2.67 | 20.56 | 20.58 | 20.10 | 20.62 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.36 | +0.06 | +0.41 | 13.35 | 13.36 | 13.34 | 13.43 | |
| DRDGold Ltd | USD | 25.13 | +1.66 | +7.05 | 25.10 | 25.15 | 25.00 | 25.92 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 141.24 | -0.20 | -0.14 | 141.21 | 141.45 | 139.19 | 142.48 | |
| DTE ENERGY ORD | USD | 148.17 | +0.75 | +0.51 | 148.12 | 148.17 | 145.61 | 148.80 | |
| Ducommun Ord Shs | USD | 166.19 | +1.65 | +1.00 | 165.50 | 166.05 | 162.55 | 167.88 | |
| Duke Energy Ord Shs | USD | 125.36 | +0.39 | +0.31 | 125.34 | 125.35 | 123.06 | 126.02 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 67.03 | +1.14 | +1.72 | 67.01 | 67.03 | 66.57 | 68.50 | |
| DXC Technology Co. | USD | 8.89 | -0.29 | -3.11 | 8.88 | 8.89 | 8.74 | 9.36 | |
| Dynatrace Inc. | USD | 41.34 | +0.59 | +1.45 | 41.33 | 41.35 | 41.10 | 42.49 | |
| Dynex Capital REIT Ord Shs | USD | 13.12 | +0.19 | +1.43 | 13.11 | 13.12 | 13.04 | 13.24 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.83 | +0.01 | +0.13 | 3.82 | 3.84 | 3.79 | 3.90 | |
| EastGroup Properties REIT . | USD | 205.1 | -0.2 | -0.08 | 204.9 | 205.1 | 204.5 | 206.2 | |
| EASTMAN CHEMICAL | USD | 75.93 | +1.55 | +2.08 | 75.89 | 75.92 | 75.21 | 77.13 | |
| Eastman Kodak Ord Shs | USD | 9.58 | -0.07 | -0.73 | 9.57 | 9.59 | 9.44 | 9.86 | |
| EATON ORD | USD | 409.94 | +18.55 | +4.74 | 409.85 | 410.01 | 402.95 | 412.04 | |
| ECOLAB ORD | USD | 269.45 | +4.04 | +1.52 | 269.42 | 269.49 | 268.00 | 271.15 | |
| Ecopetrol ADR Representing. | USD | 15.63 | -0.95 | -5.73 | 15.61 | 15.63 | 15.57 | 16.22 | |
| EDISON INTERNATIONAL ORD | USD | 72.31 | -0.64 | -0.88 | 72.29 | 72.30 | 71.75 | 72.73 | |
| EDWARDS LIFESCIENCES ORD | USD | 85.81 | +0.70 | +0.82 | 85.80 | 85.82 | 84.61 | 85.90 | |
| Elanco Animal Health Inc. | USD | 24.40 | +0.23 | +0.95 | 24.39 | 24.40 | 24.37 | 25.07 | |
| Elastic Ord Shs | USD | 61.89 | +1.54 | +2.55 | 61.87 | 61.93 | 60.25 | 63.39 | |
| Eldorado Gold Corporation | USD | 33.52 | +2.86 | +9.31 | 33.51 | 33.52 | 32.51 | 33.84 | |
| Element Solutions Ord Shs | USD | 45.28 | +1.58 | +3.62 | 45.28 | 45.29 | 44.85 | 45.91 | |
| Elevance Health Ord Shs | USD | 401.22 | -2.85 | -0.71 | 401.14 | 401.35 | 395.00 | 405.58 | |
| ELF Beauty Ord Shs | USD | 63.78 | +2.63 | +4.30 | 63.70 | 63.79 | 62.61 | 65.34 | |
| ELI LILLY ORD | USD | 1 126.65 | -6.36 | -0.56 | 1 126.59 | 1 127.26 | 1 112.01 | 1 137.49 | |
| Ellington Financial Ord Sh. | USD | 13.61 | -0.07 | -0.51 | 13.61 | 13.62 | 13.60 | 13.77 | |
| Embotelladora Andina ADR R. | USD | 21.83 | -0.07 | -0.32 | 20.89 | 24.00 | 22.52 | 22.52 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 38.67 | +1.14 | +3.03 | 38.62 | 39.05 | 38.61 | 38.70 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 845.44 | +22.39 | +2.72 | 844.81 | 845.67 | 838.22 | 853.02 | |
| Emergent BioSolutions Ord . | USD | 8.28 | -0.04 | -0.48 | 8.28 | 8.29 | 8.23 | 8.45 | |
| EMERSON ELECCO | USD | 147.68 | +4.61 | +3.22 | 147.67 | 147.74 | 145.23 | 149.57 | |
| Empire State Realty Trust . | USD | 5.32 | -0.09 | -1.67 | 5.31 | 5.32 | 5.30 | 5.47 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.97 | -0.53 | -0.94 | 55.96 | 55.98 | 55.44 | 56.20 | |
| Encore Energy Ord Shs | USD | 1.54 | +0.18 | +12.87 | 1.53 | 1.54 | 1.41 | 1.54 | |
| Endava Ltd | USD | 2.79 | -0.11 | -3.79 | 2.79 | 2.80 | 2.78 | 3.01 | |
| ENDEAVOUR SILVER ORD | USD | 9.07 | +0.48 | +5.53 | 9.06 | 9.07 | 8.99 | 9.56 | |
| Energizer Holdings Inc. | USD | 20.21 | -0.05 | -0.22 | 20.19 | 20.22 | 20.06 | 20.74 | |
| Energy Focus Inc. | USD | 3.10 | +0.08 | +2.66 | 3.10 | 3.12 | 3.10 | 3.24 | |
| ENERGY FUELS ORD | USD | 15.68 | +0.64 | +4.22 | 15.67 | 15.68 | 15.59 | 16.51 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.08 | -0.23 | -5.23 | 4.07 | 4.08 | 4.03 | 4.67 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 51.40 | -2.11 | -3.93 | 51.38 | 51.40 | 51.02 | 51.54 | |
| Ennis Ord Shs | USD | 20.57 | -0.18 | -0.87 | 20.54 | 20.58 | 20.45 | 20.85 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 111.56 | +0.45 | +0.41 | 111.52 | 111.54 | 109.64 | 111.86 | |
| Enterprise Products Partne. | USD | 36.50 | -0.75 | -2.01 | 36.50 | 36.51 | 36.38 | 37.01 | |
| ENTRAVISION COMMS A ORD | USD | 9.27 | -0.40 | -4.09 | 9.26 | 9.27 | 9.07 | 9.81 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 132.52 | -4.14 | -3.03 | 132.50 | 132.54 | 129.72 | 133.85 | |
| EPAM SYSTEMS ORD | USD | 93.03 | -2.35 | -2.46 | 92.98 | 93.20 | 92.16 | 95.92 | |
| EPR Properties REIT Ord Sh. | USD | 58.32 | -1.54 | -2.56 | 58.29 | 58.34 | 58.29 | 60.21 | |
| EQT ORD | USD | 50.88 | -1.06 | -2.04 | 50.87 | 50.89 | 50.61 | 52.15 | |
| Equinor ASA | USD | 34.25 | -1.93 | -5.32 | 34.25 | 34.26 | 33.94 | 34.46 | |
| EQUINOX GOLD ORD | USD | 11.12 | +0.58 | +5.50 | 11.12 | 11.13 | 11.12 | 11.59 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 66.07 | -1.27 | -1.89 | 66.06 | 66.08 | 66.07 | 67.68 | |
| Ero Copper Corp | USD | 30.74 | +1.35 | +4.59 | 30.67 | 30.76 | 30.37 | 32.21 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 98.56 | +6.99 | +7.63 | 98.50 | 98.59 | 96.25 | 100.64 | |
| ESS TECH ORD | USD | 0.81 | -0.02 | -2.49 | 0.80 | 0.81 | 0.72 | 0.87 | |
| Essential Properties Realt. | USD | 30.24 | -0.65 | -2.09 | 30.23 | 30.24 | 30.21 | 30.85 | |
| Essential Utilities Ord Sh. | USD | 37.67 | +0.16 | +0.41 | 37.66 | 37.67 | 36.90 | 37.97 | |
| ESSEX PROPERTY REIT | USD | 281.18 | -2.57 | -0.91 | 281.16 | 281.26 | 280.33 | 285.19 | |
| Estee Lauder Ord Shs Class. | USD | 89.37 | -0.32 | -0.35 | 89.35 | 89.38 | 89.35 | 91.50 | |
| Ethan Allen Interiors Inc. | USD | 21.58 | +0.01 | +0.05 | 21.58 | 21.60 | 21.46 | 21.76 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.96 | +0.25 | +9.23 | 2.95 | 2.96 | 2.79 | 2.97 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 365.73 | +8.35 | +2.34 | 365.68 | 366.40 | 365.73 | 372.55 | |
| Everest Reinsurance Group . | USD | 338.60 | -0.80 | -0.24 | 338.52 | 338.72 | 337.35 | 342.16 | |
| Evergy Ord Shs | USD | 83.55 | -0.30 | -0.36 | 83.51 | 83.52 | 82.70 | 83.74 | |
| EVERSOURCE ENERGY ORD | USD | 69.59 | +0.90 | +1.31 | 69.58 | 69.60 | 68.43 | 69.91 | |
| Everus Construction Group . | USD | 156.17 | +7.34 | +4.93 | 156.08 | 156.23 | 152.06 | 156.91 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 34.71 | +0.46 | +1.33 | 34.67 | 34.75 | 33.45 | 34.98 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 146.92 | -2.06 | -1.38 | 146.81 | 146.93 | 146.62 | 149.57 | |
| Exxon Mobil Corp. | USD | 141.48 | -5.54 | -3.77 | 141.46 | 141.49 | 137.72 | 141.98 | |
| Exzeo Group Ord Shs | USD | 13.3300 | +0.2300 | +1.76 | 13.3400 | 13.3800 | 13.1250 | 13.4300 | |
| F&G Annuities and Life Ord. | USD | 28.88 | -0.03 | -0.10 | 28.87 | 28.89 | 28.73 | 29.34 | |
| FABRINET ORD | USD | 640.8500 | +29.8400 | +4.88 | 640.1800 | 641.4900 | 625.0001 | 650.9100 | |
| Factset Research Systems I. | USD | 235.49 | -5.68 | -2.35 | 235.27 | 235.60 | 234.66 | 247.08 | |
| Fair Isaac Ord Shs | USD | 1 174.98 | -4.21 | -0.36 | 1 174.03 | 1 176.19 | 1 163.32 | 1 194.77 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.82 | -0.17 | -1.65 | 9.81 | 9.82 | 9.82 | 10.10 | |
| Fastly Inc. | USD | 18.78 | +0.23 | +1.21 | 18.76 | 18.79 | 18.28 | 19.45 | |
| Federal Agricultural Mortg. | USD | 182.66 | +2.15 | +1.19 | 182.42 | 183.23 | 182.39 | 186.16 | |
| Federal REIT Ord | USD | 124.59 | -1.26 | -1.00 | 124.55 | 124.63 | 124.56 | 126.04 | |
| Federated Hermes Ord Shs C. | USD | 58.39 | +0.14 | +0.23 | 58.36 | 58.44 | 57.86 | 58.99 | |
| FedEx Freight Holding Comp. | USD | 166.4200 | -8.3400 | -4.77 | 166.3500 | 166.5800 | 166.4200 | 177.8113 | |
| FEDEX ORD | USD | 340.39 | +2.08 | +0.61 | 340.26 | 340.39 | 339.82 | 345.37 | |
| FERRARI ORD | USD | 370.18 | +15.27 | +4.30 | 370.10 | 370.25 | 369.33 | 375.61 | |
| Fidelity National Financia. | USD | 48.25 | +0.33 | +0.69 | 48.25 | 48.26 | 48.10 | 48.89 | |
| FIDELITY NATIONAL INFORMAT. | USD | 38.95 | -0.25 | -0.64 | 38.94 | 38.96 | 38.80 | 40.15 | |
| Figma Ord Shs | USD | 18.6 | +0.1 | +0.35 | 18.6 | 18.6 | 18.5 | 19.4 | |
| FIGS Ord Shs Class A | USD | 12.04 | +0.08 | +0.67 | 12.02 | 12.05 | 11.97 | 12.46 | |
| FinVolution Group | USD | 5.01 | -0.02 | -0.40 | 5.00 | 5.01 | 4.97 | 5.13 | |
| First American Financial O. | USD | 66.25 | +0.51 | +0.77 | 66.24 | 66.29 | 65.99 | 66.91 | |
| First Horizon National Cor. | USD | 24.83 | -0.31 | -1.23 | 24.82 | 24.83 | 24.80 | 25.42 | |
| FIRST MAJESTIC SILVER ORD | USD | 18.78 | +1.13 | +6.37 | 18.77 | 18.78 | 18.59 | 19.55 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.39 | +0.36 | +0.76 | 47.38 | 47.39 | 46.56 | 47.66 | |
| FirstMark Horizon Acquisit. | USD | 9.98 | -0.02 | -0.20 | 9.97 | 9.98 | 9.97 | 9.98 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 9.93 | -0.04 | -0.35 | 9.92 | 9.93 | 9.89 | 10.32 | |
| Flagstar Financial Inc | USD | 15.02 | +0.08 | +0.50 | 15.01 | 15.02 | 14.95 | 15.24 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.42 | -0.87 | -2.77 | 30.37 | 30.41 | 30.13 | 31.03 | |
| FLEXION THERAPEUTICS ORD | USD | 25.1350 | +0.0807 | +0.32 | 24.6200 | 25.6800 | 25.1350 | 25.1529 | |
| Floor & Decor Holdings Inc. | USD | 53.51 | +0.17 | +0.32 | 53.50 | 53.56 | 53.42 | 56.44 | |
| Flotek Industries Inc | USD | 24.15 | -0.49 | -1.99 | 23.97 | 24.15 | 23.45 | 25.11 | |
| FLOWERS FOODS ORD | USD | 7.72 | -0.07 | -0.90 | 7.71 | 7.72 | 7.70 | 8.05 | |
| Flowserve Ord Shs | USD | 80.59 | +2.52 | +3.23 | 80.57 | 80.62 | 79.67 | 81.25 | |
| Fluor Corp. | USD | 50.2400 | -0.5200 | -1.02 | 50.2100 | 50.2500 | 50.2100 | 52.0200 | |
| Flutter Entertainment Ord . | USD | 108.21 | -2.44 | -2.21 | 108.16 | 108.28 | 106.56 | 111.57 | |
| FMC Corp | USD | 11.59 | -0.26 | -2.19 | 11.59 | 11.60 | 11.48 | 12.38 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.79 | -0.05 | -0.36 | 14.78 | 14.79 | 14.74 | 15.48 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.61 | +0.04 | +2.55 | 1.60 | 1.65 | 1.53 | 1.67 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.73 | -0.47 | -1.61 | 28.58 | 28.74 | 28.66 | 29.52 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.32 | +0.41 | +0.72 | 57.30 | 57.31 | 56.31 | 57.40 | |
| Fortive Ord Shs | USD | 60.26 | +0.12 | +0.20 | 60.25 | 60.27 | 59.67 | 61.16 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 9.43 | +0.50 | +5.54 | 9.42 | 9.43 | 9.37 | 9.70 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.58 | -0.75 | -3.06 | 23.51 | 23.64 | 23.58 | 24.37 | |
| Franklin Resources | USD | 32.61 | +0.48 | +1.49 | 32.61 | 32.62 | 32.42 | 32.93 | |
| FREEPORT MCMORAN COP & GLD. | USD | 69.99 | +1.58 | +2.31 | 69.99 | 70.00 | 69.26 | 71.88 | |
| Fresenius Medical Care ADR. | USD | 23.47 | +0.45 | +1.93 | 23.46 | 23.47 | 23.45 | 23.71 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 34.66 | -0.06 | -0.17 | 34.52 | 34.95 | 33.75 | 35.48 | |
| Frontline Plc | USD | 39.53 | +0.46 | +1.18 | 39.52 | 39.54 | 38.31 | 39.82 | |
| FS KKR Capital Ord Shs | USD | 10.96 | -0.10 | -0.90 | 10.96 | 10.97 | 10.90 | 11.20 | |
| FTC Solar Ord Shs | USD | 4.56 | +0.24 | +5.56 | 4.51 | 4.57 | 4.37 | 4.65 | |
| FuboTV Inc. | USD | 9.94 | +0.11 | +1.12 | 9.93 | 9.94 | 9.84 | 10.26 | |
| Fury Gold Mines Ord Shs | USD | 0.53 | - | -0.17 | 0.53 | 0.55 | 0.53 | 0.57 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.46 | -0.15 | -3.15 | 4.45 | 4.46 | 4.42 | 4.58 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.62 | -0.05 | -1.88 | 2.61 | 2.62 | 2.58 | 2.78 | |
| Galiano Gold Ord Shs | USD | 2.215 | +0.105 | +4.98 | 2.210 | 2.220 | 2.210 | 2.300 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.73 | -0.05 | -0.21 | 21.72 | 21.73 | 21.66 | 22.03 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 240.40 | +3.35 | +1.41 | 240.20 | 240.45 | 238.35 | 242.36 | |
| Garrett Motion Ord Shs | USD | 34.04 | +0.48 | +1.42 | 34.03 | 34.04 | 33.63 | 34.50 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.5850 | +0.4450 | +1.64 | 27.5700 | 27.5900 | 27.5000 | 28.1800 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.605 | +0.085 | +3.37 | 2.600 | 2.610 | 2.540 | 2.740 | |
| GE Vernova LLC | USD | 983.52 | +42.86 | +4.56 | 982.96 | 983.53 | 957.70 | 987.22 | |
| GEE Group Inc. | USD | 0.23 | - | -0.09 | 0.23 | 0.23 | 0.23 | 0.23 | |
| Generac Holdings Inc. | USD | 271.13 | +8.77 | +3.34 | 270.99 | 271.33 | 267.25 | 274.00 | |
| GENERAL DYNAMICS ORD | USD | 360.76 | +0.54 | +0.15 | 360.64 | 360.87 | 357.21 | 362.50 | |
| General Electric Co. | USD | 343.57 | +8.27 | +2.47 | 343.50 | 343.63 | 343.03 | 348.90 | |
| GENERAL MILLS ORD | USD | 34.35 | -0.17 | -0.48 | 34.34 | 34.35 | 34.23 | 34.86 | |
| General Motors Co. | USD | 83.89 | +2.39 | +2.93 | 83.88 | 83.90 | 82.73 | 84.96 | |
| Genesco Ord Shs | USD | 39.77 | -2.73 | -6.42 | 39.77 | 39.86 | 39.67 | 43.26 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2175 | +0.0053 | +2.50 | 0.2161 | 0.2200 | 0.2150 | 0.2279 | |
| Genius Sports Ord Shs | USD | 6.79 | -0.06 | -0.88 | 6.78 | 6.79 | 6.77 | 7.05 | |
| Genmab 10 Sponsored ADR Or. | USD | 24.58 | -0.51 | -2.01 | 24.57 | 24.58 | 24.51 | 25.20 | |
| Genpact Ord Shs | USD | 31.03 | -1.04 | -3.23 | 31.02 | 31.03 | 30.79 | 32.18 | |
| Genuine Parts Co. | USD | 104.85 | +1.10 | +1.06 | 104.84 | 104.90 | 104.50 | 105.78 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.84 | -0.07 | -0.80 | 8.83 | 8.84 | 8.83 | 8.98 | |
| Geo Group REIT Ord Shs | USD | 28.53 | +0.09 | +0.32 | 28.53 | 28.54 | 27.77 | 28.76 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.64 | -0.11 | -2.32 | 4.63 | 4.64 | 4.62 | 4.90 | |
| Getty Images Holdings Ord . | USD | 0.71 | -0.03 | -3.61 | 0.71 | 0.71 | 0.71 | 0.78 | |
| Getty Realty REIT Ord Shs | USD | 33.05 | -0.34 | -1.02 | 33.02 | 33.05 | 32.81 | 33.24 | |
| GigCapital2 Ord Shs | USD | 9.95 | +0.01 | +0.05 | 9.94 | 9.96 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 61.85 | +1.07 | +1.76 | 61.82 | 61.85 | 61.19 | 62.80 | |
| Ginkgo Bioworks Holdings I. | USD | 8.22 | +0.33 | +4.18 | 8.22 | 8.24 | 8.10 | 8.45 | |
| Global Business Travel Gro. | USD | 9.36 | -0.01 | -0.05 | 9.35 | 9.36 | 9.35 | 9.39 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 46.29 | -0.84 | -1.78 | 46.03 | 47.11 | 46.00 | 47.39 | |
| GLOBAL PAYMENTS ORD | USD | 67.23 | -0.48 | -0.71 | 67.22 | 67.25 | 67.14 | 70.43 | |
| Global Ship Lease Inc. | USD | 39.45 | -0.62 | -1.55 | 39.43 | 39.48 | 39.25 | 40.47 | |
| GLOBANT ORD | USD | 37.21 | -0.28 | -0.75 | 37.19 | 37.22 | 36.97 | 38.87 | |
| Globe Life Inc. | USD | 167.84 | +1.08 | +0.65 | 167.87 | 168.09 | 165.78 | 169.53 | |
| Globus Medical Ord Shs Cla. | USD | 77.14 | -3.25 | -4.04 | 77.11 | 77.17 | 76.61 | 80.80 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 77.02 | +0.78 | +1.02 | 76.99 | 77.02 | 76.29 | 79.48 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 39.27 | +2.77 | +7.59 | 39.26 | 39.28 | 39.26 | 40.24 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.26 | +0.06 | +4.58 | 1.25 | 1.26 | 1.25 | 1.29 | |
| Gold Royalty Corp. | USD | 2.98 | +0.10 | +3.30 | 2.97 | 2.98 | 2.97 | 3.09 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 081.18 | +18.43 | +1.73 | 1 080.76 | 1 081.23 | 1 075.44 | 1 093.98 | |
| Goldman Sachs BDC Ord Shs | USD | 9.30 | +0.06 | +0.65 | 9.29 | 9.30 | 9.27 | 9.40 | |
| GOLDMINING ORD | USD | 1.020 | +0.060 | +6.19 | 1.020 | 1.030 | 1.000 | 1.070 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.75 | -0.39 | -4.79 | 7.74 | 7.78 | 7.58 | 7.86 | |
| Granite Point Mortgage Tru. | USD | 1.45 | -0.02 | -1.36 | 1.41 | 1.46 | 1.44 | 1.49 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.83 | -0.02 | -0.39 | 3.82 | 3.83 | 3.78 | 3.99 | |
| Green Brick Partners Inc. | USD | 72.21 | +0.02 | +0.03 | 72.09 | 72.23 | 72.04 | 74.10 | |
| Greenbrier Ord Shs | USD | 48.47 | +0.30 | +0.61 | 48.43 | 48.52 | 48.05 | 49.05 | |
| Greif Ord Shs Class A | USD | 69.55 | +1.16 | +1.70 | 69.42 | 69.56 | 69.15 | 70.26 | |
| Griffon Corp. | USD | 94.47 | +0.75 | +0.80 | 94.44 | 94.53 | 94.20 | 96.32 | |
| Grindr Ord Shs | USD | 12.67 | +1.03 | +8.81 | 12.66 | 12.67 | 11.81 | 12.68 | |
| Group 1 Automotive Ord Shs | USD | 327.13 | +1.80 | +0.55 | 326.88 | 327.27 | 326.49 | 332.88 | |
| Grupo Supervielle ADR Repr. | USD | 11.32 | +0.32 | +2.91 | 11.31 | 11.33 | 11.05 | 11.47 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.32 | -0.73 | -1.37 | 52.31 | 52.32 | 52.26 | 53.21 | |
| GSX Techedu Inc. | USD | 1.49 | -0.03 | -1.97 | 1.49 | 1.50 | 1.49 | 1.56 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 50.04 | +0.34 | +0.68 | 50.03 | 50.06 | 49.80 | 51.56 | |
| H&R Block Aktie | USD | 35.92 | -0.61 | -1.66 | 35.90 | 35.95 | 35.83 | 36.91 | |
| Haemonetics Corp. | USD | 77.11 | -1.09 | -1.39 | 77.15 | 77.24 | 75.93 | 78.43 | |
| Hafnia Ord Shs | USD | 7.47 | -0.03 | -0.40 | 7.46 | 7.47 | 7.36 | 7.50 | |
| Hagerty Ord Shs Class A | USD | 10.82 | -0.02 | -0.18 | 10.81 | 10.83 | 10.61 | 10.96 | |
| Haleon PLC | USD | 9.08 | -0.06 | -0.60 | 9.07 | 9.08 | 9.06 | 9.15 | |
| Halliburton Co. | USD | 38.27 | -1.34 | -3.37 | 38.27 | 38.28 | 38.05 | 38.90 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.14 | -0.15 | -0.39 | 38.14 | 38.18 | 37.81 | 39.00 | |
| HARLEY DAVIDSON ORD | USD | 25.93 | +0.29 | +1.13 | 25.93 | 25.94 | 25.93 | 26.47 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.40 | +1.54 | +9.71 | 17.40 | 17.41 | 17.33 | 17.85 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 129.64 | +0.02 | +0.02 | 129.60 | 129.64 | 129.15 | 130.58 | |
| Haverty Furniture Companie. | USD | 23.76 | +0.03 | +0.13 | 23.68 | 23.76 | 23.65 | 24.34 | |
| Hawaiian Electric Industri. | USD | 13.38 | -0.01 | -0.04 | 13.37 | 13.38 | 13.24 | 13.46 | |
| Hawkeye 360 Ord Shs | USD | 24.66 | +0.85 | +3.57 | 24.55 | 24.67 | 24.15 | 25.88 | |
| HCA HOLDINGS ORD | USD | 386.91 | -0.28 | -0.07 | 386.85 | 386.96 | 385.27 | 393.00 | |
| HCI Group Ord Shs | USD | 163.0 | +2.6 | +1.62 | 162.6 | 162.8 | 157.4 | 163.3 | |
| HDFC BANK ADR REP 3 ORD | USD | 24.73 | +0.56 | +2.30 | 24.72 | 24.73 | 24.57 | 25.18 | |
| Healthcare Realty Trust Or. | USD | 20.49 | -0.22 | -1.04 | 20.48 | 20.49 | 20.45 | 20.81 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 16.49 | +1.20 | +7.85 | 16.48 | 16.49 | 16.29 | 17.14 | |
| HEICO ORD | USD | 336.83 | +5.22 | +1.57 | 336.55 | 337.31 | 335.64 | 341.36 | |
| HEICO Ord Shs Class A | USD | 250.5 | +3.4 | +1.38 | 250.7 | 251.3 | 250.0 | 255.8 | |
| Helmerich and Payne Inc | USD | 37.14 | -2.12 | -5.39 | 37.13 | 37.15 | 37.03 | 38.49 | |
| HERBALIFE ORD | USD | 11.98 | -0.12 | -0.95 | 11.97 | 11.98 | 11.94 | 12.81 | |
| Hercules Capital Ord Shs | USD | 15.55 | +0.05 | +0.29 | 15.54 | 15.55 | 15.48 | 15.76 | |
| Heritage Insurance Holding. | USD | 22.31 | -0.14 | -0.62 | 22.28 | 22.34 | 22.20 | 22.72 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 180.75 | -0.92 | -0.50 | 180.70 | 180.76 | 178.05 | 182.32 | |
| Hertz Global Holdings Inc . | USD | 2.49 | +0.01 | +0.41 | 2.46 | 2.52 | 2.42 | 2.57 | |
| Hewlett Packard Enterprise. | USD | 49.17 | +1.00 | +2.07 | 49.16 | 49.17 | 48.10 | 49.60 | |
| HEXCEL ORD | USD | 98.98 | +1.27 | +1.30 | 98.98 | 99.04 | 97.57 | 100.09 | |
| HF Sinclair Ord Shs | USD | 67.44 | -3.82 | -5.36 | 67.39 | 67.44 | 66.76 | 68.62 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 29.24 | -0.60 | -2.01 | 29.24 | 29.25 | 29.06 | 30.18 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 346.95 | +1.00 | +0.29 | 346.87 | 347.04 | 345.23 | 351.70 | |
| Hims & Hers Health Inc. | USD | 29.94 | +3.12 | +11.63 | 29.92 | 29.95 | 27.87 | 30.14 | |
| HIPPO HOLDINGS ORD | USD | 25.23 | -0.31 | -1.21 | 25.15 | 25.29 | 25.23 | 26.00 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 330.23 | +1.84 | +0.56 | 330.19 | 330.27 | 329.54 | 337.95 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 27.07 | +0.63 | +2.38 | 27.07 | 27.08 | 27.03 | 27.36 | |
| Honeywell International | USD | 230.29 | +9.98 | +4.53 | 230.22 | 230.36 | 225.05 | 231.35 | |
| Horace Mann Educators Ord . | USD | 48.28 | -0.23 | -0.46 | 48.23 | 48.32 | 48.00 | 48.81 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.60 | -0.16 | -0.63 | 24.59 | 24.60 | 24.46 | 24.72 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.72 | -0.18 | -0.70 | 24.71 | 24.72 | 24.66 | 25.22 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 67.25 | +0.39 | +0.58 | 67.20 | 67.30 | 67.22 | 68.43 | |
| Howmet Aerospace | USD | 271.40 | +6.73 | +2.54 | 271.12 | 271.48 | 268.61 | 273.05 | |
| HP ORD | USD | 24.85 | -0.39 | -1.55 | 24.84 | 24.85 | 24.74 | 25.76 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 93.06 | +0.39 | +0.42 | 93.05 | 93.07 | 92.91 | 93.80 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 186.27 | -1.71 | -0.91 | 186.22 | 186.37 | 185.76 | 195.00 | |
| Hudbay Minerals Ord Shs | USD | 28.66 | +0.84 | +3.02 | 28.65 | 28.66 | 28.53 | 30.02 | |
| HUMANA AKTIE | USD | 379.59 | +0.37 | +0.10 | 379.40 | 379.77 | 363.79 | 380.38 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 301.47 | +3.79 | +1.27 | 301.30 | 301.66 | 297.79 | 302.00 | |
| HUNTSMAN - HUN | USD | 15.98 | +0.32 | +2.06 | 15.97 | 15.98 | 15.72 | 16.08 | |
| HUYA ADR | USD | 2.44 | -0.03 | -1.21 | 2.43 | 2.44 | 2.44 | 2.54 | |
| HYATT HOTELS CL A ORD | USD | 197.06 | -2.30 | -1.15 | 196.91 | 197.13 | 194.51 | 206.00 | |
| Hyliion Holdings Ord Shs | USD | 7.30 | -0.10 | -1.35 | 7.30 | 7.31 | 7.08 | 8.22 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.57 | +0.09 | +5.74 | 1.56 | 1.57 | 1.55 | 1.61 | |
| IAMGOLD ORD | USD | 17.85 | +1.20 | +7.21 | 17.84 | 17.85 | 17.76 | 18.47 | |
| IBM Corp. | USD | 267.40 | -4.84 | -1.78 | 267.34 | 267.45 | 264.80 | 272.39 | |
| ICICI BK SA | USD | 27.86 | +0.07 | +0.25 | 27.85 | 27.86 | 27.81 | 28.16 | |
| Idaho Strategic Resources | USD | 39.0000 | +2.6100 | +7.17 | 38.9600 | 39.1000 | 38.9044 | 43.5000 | |
| IDEX Ord Shs | USD | 222.86 | +4.37 | +2.00 | 222.71 | 222.85 | 219.44 | 223.07 | |
| IHS Markit Ltd | USD | 27.31 | +0.45 | +1.68 | 27.03 | 27.58 | 27.30 | 27.35 | |
| ILLINOIS TOOL WORKS | USD | 262.60 | +5.17 | +2.01 | 262.53 | 262.63 | 259.35 | 263.47 | |
| IMAX ORD | USD | 42.33 | +0.09 | +0.21 | 42.33 | 42.39 | 41.21 | 42.87 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.48 | -0.14 | -5.17 | 2.48 | 2.50 | 2.44 | 2.55 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 14.8878 | +1.4678 | +10.94 | 14.8700 | 14.8900 | 14.4600 | 15.3000 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.58 | -0.17 | -1.41 | 11.57 | 11.58 | 11.50 | 12.02 | |
| ING GROUP ADR (ING) | USD | 30.41 | +0.20 | +0.66 | 30.41 | 30.42 | 30.38 | 30.70 | |
| Ingersoll-Rand | USD | 77.34 | +3.34 | +4.51 | 77.33 | 77.38 | 75.93 | 77.91 | |
| INGREDION ORD SHS | USD | 101.34 | -0.26 | -0.25 | 101.32 | 101.37 | 100.72 | 102.20 | |
| Innovative Industrial Prop. | USD | 60.43 | -0.07 | -0.11 | 60.38 | 60.46 | 60.24 | 61.35 | |
| Innovex International Ord . | USD | 28.62 | -0.84 | -2.84 | 28.60 | 28.63 | 28.01 | 29.00 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 36.04 | -0.56 | -1.53 | 35.98 | 36.03 | 35.12 | 36.97 | |
| Inspire Medical Systems Or. | USD | 40.69 | -2.01 | -4.71 | 40.72 | 40.77 | 40.56 | 42.68 | |
| Inspired Entertainment Ord. | USD | 8.08 | -0.22 | -2.65 | 8.08 | 8.12 | 8.08 | 8.53 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 90.81 | -0.18 | -0.19 | 90.85 | 90.98 | 90.48 | 91.97 | |
| Intercontinental Exchange . | USD | 140.09 | +0.08 | +0.05 | 140.10 | 140.14 | 139.69 | 142.18 | |
| International Flavors & Fr. | USD | 78.95 | +0.68 | +0.86 | 78.92 | 78.96 | 78.77 | 80.42 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.85 | +0.70 | +1.92 | 36.84 | 36.85 | 36.82 | 37.79 | |
| International Seaways Inc. | USD | 81.52 | -0.49 | -0.60 | 81.49 | 81.62 | 79.93 | 82.60 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.3800 | -0.0700 | -4.83 | 1.3800 | 1.4200 | 1.3800 | 1.5000 | |
| INVESCO LTD | USD | 29.29 | +0.37 | +1.26 | 29.28 | 29.29 | 29.26 | 29.82 | |
| Invesco Mortgage Capital I. | USD | 8.06 | +0.12 | +1.51 | 8.05 | 8.06 | 8.02 | 8.16 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.20 | -0.49 | -1.63 | 29.19 | 29.20 | 29.10 | 29.86 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 62.03 | +4.18 | +7.22 | 62.01 | 62.04 | 60.59 | 63.56 | |
| Iqvia Holdings Ord Shs | USD | 176.85 | -4.61 | -2.54 | 176.77 | 176.95 | 176.13 | 183.38 | |
| Iron Mountain Ord Shs | USD | 126.16 | -0.22 | -0.17 | 126.07 | 126.20 | 125.69 | 128.82 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 57.65 | -0.24 | -0.41 | 57.60 | 57.65 | 57.44 | 57.66 | |
| ISHARES MSCI PACIFIC | USD | 53.88 | -0.12 | -0.22 | 53.87 | 53.88 | 53.86 | 54.50 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.94 | -0.05 | -0.63 | 7.93 | 7.94 | 7.91 | 8.22 | |
| ITT Ord Shs | USD | 197.34 | +8.21 | +4.34 | 197.11 | 197.40 | 192.52 | 197.69 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 14.61 | -0.18 | -1.22 | 14.63 | 14.85 | 14.52 | 15.11 | |
| JABIL CIRCUIT ORD | USD | 388.00 | +3.18 | +0.83 | 387.81 | 388.50 | 383.85 | 398.89 | |
| Jackson Financial Ord Shs . | USD | 109.85 | +1.16 | +1.06 | 109.82 | 109.88 | 109.52 | 111.52 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 125.09 | -1.92 | -1.51 | 125.08 | 125.19 | 125.09 | 128.90 | |
| James Hardie Industries Pl. | USD | 25.21 | +1.08 | +4.46 | 25.20 | 25.21 | 24.97 | 25.35 | |
| JanOne Ord Shs | USD | 25.16 | -0.57 | -2.22 | 25.16 | 25.18 | 25.08 | 25.98 | |
| Janus International Group . | USD | 5.32 | -0.03 | -0.56 | 5.32 | 5.33 | 5.28 | 5.54 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 62.21 | +0.55 | +0.88 | 62.20 | 62.22 | 62.07 | 63.44 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 19.96 | +0.25 | +1.27 | 19.96 | 19.98 | 19.60 | 20.40 | |
| JM Smucker Ord Shs | USD | 115.79 | -0.70 | -0.60 | 115.84 | 115.93 | 113.50 | 116.02 | |
| Joby Aviation Ord Shs Clas. | USD | 9.79 | +0.64 | +6.94 | 9.78 | 9.79 | 9.55 | 10.01 | |
| John Wiley and Sons Ord Sh. | USD | 43.53 | -0.65 | -1.46 | 43.52 | 43.59 | 43.10 | 44.74 | |
| Johnson & Johnson | USD | 235.86 | -5.01 | -2.08 | 235.85 | 235.91 | 233.58 | 239.50 | |
| Johnson Controls Internati. | USD | 147.55 | +2.99 | +2.07 | 147.55 | 147.60 | 146.34 | 149.23 | |
| JPMorgan Chase & Co. | USD | 320.93 | +0.21 | +0.07 | 320.83 | 320.96 | 319.92 | 325.92 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.45 | +0.15 | +0.79 | 18.42 | 18.67 | 18.36 | 18.45 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.38 | +0.30 | +4.17 | 7.37 | 7.38 | 7.26 | 7.57 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 47.5200 | -0.3100 | -0.65 | 47.5000 | 47.5300 | 46.7700 | 49.5100 | |
| Kartoon Studios Inc. | USD | 1.18 | +0.06 | +5.56 | 1.18 | 1.19 | 1.08 | 1.26 | |
| KB HOME ORD | USD | 53.22 | -0.78 | -1.44 | 53.25 | 53.27 | 53.04 | 55.73 | |
| KE Holdings ADR Representi. | USD | 16.56 | -0.33 | -1.95 | 16.56 | 16.57 | 16.56 | 16.79 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 35.87 | +0.89 | +2.54 | 35.86 | 35.88 | 35.30 | 36.09 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.92 | 10.93 | 10.91 | 10.93 | |
| Kensington Capital Acquisi. | USD | 10.23 | +0.01 | +0.10 | 10.23 | 11.22 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.26 | +0.12 | +0.63 | 18.25 | 18.26 | 18.08 | 18.39 | |
| KEYCORP ORD | USD | 22.47 | -0.23 | -1.02 | 22.46 | 22.47 | 22.44 | 22.96 | |
| Keysight Technologies Inc. | USD | 357.42 | +6.75 | +1.92 | 357.18 | 357.42 | 351.82 | 360.78 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.84 | -0.42 | -2.75 | 14.83 | 14.86 | 14.77 | 15.04 | |
| KIMBERLY CLARK ORD | USD | 103.21 | +0.92 | +0.90 | 103.18 | 103.23 | 102.21 | 104.07 | |
| Kimco Realty REIT Ord Shs | USD | 25.41 | -0.50 | -1.93 | 25.41 | 25.42 | 25.38 | 26.01 | |
| Kinder Morgan Inc. | USD | 31.47 | -0.47 | -1.47 | 31.47 | 31.48 | 31.00 | 31.72 | |
| KINROSS GOLD(KGC) | USD | 27.24 | +1.66 | +6.49 | 27.24 | 27.25 | 27.20 | 27.82 | |
| Kinsale Capital Group Inc. | USD | 311.73 | +0.35 | +0.11 | 311.53 | 311.96 | 311.53 | 319.25 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.75 | -0.47 | -1.61 | 28.74 | 28.75 | 28.71 | 29.24 | |
| KKR AND CO CL A ORD | USD | 98.42 | +2.18 | +2.27 | 98.40 | 98.44 | 98.08 | 101.05 | |
| KKR Real Estate Finance Or. | USD | 7.21 | -0.02 | -0.28 | 7.20 | 7.21 | 7.19 | 7.40 | |
| Klarna Group PLC | USD | 17.5850 | +1.3550 | +8.35 | 17.5700 | 17.5900 | 16.7000 | 17.7700 | |
| Klaviyo Ord Shs Series A | USD | 14.02 | -0.19 | -1.34 | 14.02 | 14.03 | 13.87 | 14.64 | |
| Knife River Ord Shs | USD | 81.11 | +4.19 | +5.45 | 81.09 | 81.14 | 79.07 | 82.13 | |
| Knight-Swift Transportatio. | USD | 78.83 | -2.71 | -3.32 | 78.82 | 78.86 | 78.16 | 81.21 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 69.12 | +0.04 | +0.06 | 69.08 | 69.14 | 67.72 | 69.61 | |
| Kohls Ord Shs | USD | 17.14 | -0.92 | -5.09 | 17.14 | 17.15 | 16.93 | 18.00 | |
| Korea Electric Power ADR R. | USD | 13.66 | +0.90 | +7.01 | 13.65 | 13.66 | 13.60 | 13.91 | |
| KraneShares Electric Vehic. | USD | 34.60 | +0.80 | +2.38 | 34.11 | 34.75 | 34.24 | 34.81 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 64.06 | -0.65 | -1.00 | 64.06 | 64.07 | 63.78 | 64.97 | |
| KRONOS WORLDWIDE ORD | USD | 7.00 | -0.04 | -0.57 | 6.99 | 7.00 | 6.99 | 7.20 | |
| KULR Technology Group Ord . | USD | 4.07 | +0.28 | +7.26 | 4.06 | 4.07 | 3.99 | 4.25 | |
| Kyndryl Holdings Incorpora. | USD | 11.52 | -0.18 | -1.54 | 11.52 | 11.53 | 11.41 | 11.90 | |
| L3Harris Technologies Ord . | USD | 305.14 | -2.65 | -0.86 | 305.07 | 305.23 | 300.38 | 308.57 | |
| Laboratory Corp. Of Ameri | USD | 264.44 | -1.73 | -0.65 | 264.44 | 264.66 | 263.17 | 266.63 | |
| Ladder Capital Ord Shs Cla. | USD | 10.08 | -0.06 | -0.54 | 10.07 | 10.08 | 10.07 | 10.26 | |
| Lake Shore Bancorp Ord Shs | USD | 16.13 | -0.16 | -0.95 | 15.97 | 16.15 | 15.97 | 16.16 | |
| Lamb Weston Holdings Ord S. | USD | 45.58 | +0.20 | +0.44 | 45.57 | 45.62 | 45.02 | 45.99 | |
| LANDBRIDGE COMPANY | USD | 67.48 | -1.81 | -2.61 | 67.26 | 67.59 | 66.40 | 70.06 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 49.53 | -1.14 | -2.25 | 49.52 | 49.54 | 49.16 | 50.89 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 92.64 | -0.43 | -0.46 | 92.60 | 92.70 | 91.84 | 95.77 | |
| LEAR ORD | USD | 145.24 | +0.08 | +0.06 | 145.17 | 145.31 | 144.24 | 149.00 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.77 | +0.22 | +2.04 | 10.76 | 10.77 | 10.77 | 11.31 | |
| Leidos Holdings Ord Shs | USD | 114.70 | -7.04 | -5.78 | 114.67 | 114.76 | 113.28 | 121.91 | |
| Lemonade Inc | USD | 60.30 | +2.81 | +4.88 | 60.25 | 60.30 | 59.54 | 61.80 | |
| LENDINGCLUB | USD | 18.52 | +0.47 | +2.60 | 18.51 | 18.52 | 18.41 | 18.95 | |
| LENNAR CL A ORD | USD | 90.08 | -0.22 | -0.24 | 90.06 | 90.10 | 89.58 | 92.39 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.07 | +0.06 | +0.23 | 24.06 | 24.07 | 24.00 | 24.70 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.74 | +0.09 | +1.83 | 4.73 | 4.74 | 4.67 | 4.89 | |
| LGL Systems Acquisition Or. | USD | 0.21 | -0.02 | -9.57 | 0.21 | 0.21 | 0.19 | 0.23 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 34.40 | +0.09 | +0.26 | 34.39 | 34.41 | 34.35 | 35.23 | |
| Lifezone Metals Ord Shs | USD | 4.0600 | +0.1300 | +3.31 | 4.0300 | 4.0500 | 4.0100 | 4.2500 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.26 | -0.25 | -7.00 | 3.17 | 3.49 | 3.26 | 3.47 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.72 | +0.09 | +0.93 | 9.71 | 9.72 | 9.66 | 10.10 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.1750 | -1.6650 | -6.70 | 23.1500 | 23.3900 | 23.1500 | 25.2350 | |
| LINCOLN NATIONAL | USD | 37.49 | +0.19 | +0.51 | 37.48 | 37.50 | 37.41 | 38.23 | |
| Linde Plc | USD | 524.53 | +0.96 | +0.18 | 524.51 | 524.74 | 517.77 | 525.87 | |
| Lineage Cell Therapeutics . | USD | 1.240 | -0.030 | -2.36 | 1.240 | 1.250 | 1.240 | 1.320 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 14.300 | -0.020 | -0.14 | 14.300 | 14.310 | 14.180 | 14.460 | |
| LITHIA MOTORS INC | USD | 310.99 | -2.39 | -0.76 | 310.71 | 311.60 | 309.51 | 319.41 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.63 | +0.08 | +1.65 | 4.62 | 4.63 | 4.59 | 4.76 | |
| Lithium Argentina AG Ord S. | USD | 9.7914 | +0.1514 | +1.57 | 9.7900 | 9.8000 | 9.6800 | 10.1375 | |
| Live Nation Entertainment . | USD | 175.69 | +3.18 | +1.84 | 175.62 | 175.70 | 171.72 | 176.00 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.48 | -0.02 | -0.36 | 5.47 | 5.48 | 5.47 | 5.56 | |
| loanDepot Ord Shs Class A | USD | 1.22 | +0.09 | +7.96 | 1.21 | 1.22 | 1.17 | 1.26 | |
| Local Bounti Ord Shs | USD | 1.38 | +0.03 | +2.22 | 1.35 | 1.38 | 1.34 | 1.43 | |
| LOCKHEED MARTIN ORD | USD | 530.04 | -10.29 | -1.90 | 529.87 | 530.11 | 528.59 | 535.80 | |
| Loews Corp. | USD | 108.48 | +0.36 | +0.33 | 108.45 | 108.48 | 107.85 | 108.73 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 12.39 | -0.16 | -1.27 | 12.32 | 12.48 | 12.21 | 12.74 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 77.33 | +2.29 | +3.05 | 77.30 | 77.36 | 77.08 | 79.69 | |
| LOWES COMPANIES ORD | USD | 220.49 | -0.29 | -0.13 | 220.49 | 220.54 | 220.06 | 226.20 | |
| LTC Properties Aktie | USD | 36.37 | -0.46 | -1.25 | 36.36 | 36.38 | 36.30 | 36.80 | |
| Lufax Hldg American Deposi. | USD | 1.35 | +0.02 | +1.50 | 1.35 | 1.36 | 1.32 | 1.36 | |
| Lulu s Fashion Lounge Hold. | USD | 7.46 | -0.22 | -2.86 | 7.47 | 7.85 | 7.36 | 8.16 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.37 | -0.13 | -1.47 | 8.36 | 8.37 | 8.25 | 8.87 | |
| Luxfer Holdings Ord Shs | USD | 17.98 | -0.10 | -0.55 | 17.96 | 18.00 | 17.95 | 18.74 | |
| Lyell Immunopharma Ord Shs | USD | 13.57 | +0.07 | +0.52 | 13.55 | 13.58 | 13.27 | 13.96 | |
| LYONDELLBASELL INDUSTRIES . | USD | 63.59 | -0.99 | -1.53 | 63.59 | 63.62 | 60.85 | 63.84 | |
| M&T Bank Corp. | USD | 226.39 | -5.49 | -2.37 | 226.33 | 226.45 | 226.06 | 233.23 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 140.64 | -0.69 | -0.49 | 140.60 | 140.65 | 140.45 | 144.50 | |
| Macerich REIT Ord Shs | USD | 25.07 | -0.21 | -0.83 | 25.07 | 25.08 | 25.06 | 25.72 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 24.61 | -0.57 | -2.28 | 24.60 | 24.61 | 24.49 | 25.45 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 67.18 | +0.45 | +0.67 | 67.15 | 67.19 | 67.08 | 68.37 | |
| MagnaChip Semiconductor Co. | USD | 5.90 | -0.36 | -5.68 | 5.88 | 5.90 | 5.80 | 6.74 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 27.15 | -0.47 | -1.70 | 27.15 | 27.16 | 26.25 | 27.29 | |
| Main Street Capital Corp. | USD | 51.54 | -0.48 | -0.92 | 51.49 | 51.54 | 51.29 | 53.01 | |
| MANCHESTER UNITED CL A ORD | USD | 23.45 | +0.24 | +1.03 | 23.44 | 23.47 | 22.83 | 23.49 | |
| Manitowoc Ord Shs | USD | 12.64 | +0.18 | +1.40 | 12.59 | 12.61 | 12.56 | 12.95 | |
| Manpower Aktie | USD | 33.31 | -0.69 | -2.03 | 33.29 | 33.32 | 33.20 | 34.24 | |
| Manulife Financial Ord Shs | USD | 40.77 | +0.46 | +1.13 | 40.76 | 40.77 | 40.35 | 40.86 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 252.30 | -11.28 | -4.28 | 252.27 | 252.42 | 248.75 | 255.96 | |
| Marcus Corp. | USD | 22.28 | -0.16 | -0.71 | 22.27 | 22.30 | 21.84 | 22.43 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.38 | +0.38 | +1.12 | 34.36 | 34.37 | 34.07 | 35.43 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 590.67 | +13.34 | +2.31 | 590.38 | 590.77 | 590.57 | 603.69 | |
| MASCO ORD | USD | 74.75 | +0.72 | +0.97 | 74.74 | 74.75 | 74.69 | 76.27 | |
| MASTEC INC (MTZ) | USD | 372.43 | +9.46 | +2.61 | 372.37 | 372.61 | 366.29 | 376.23 | |
| Mastech Digital Ord Shs | USD | 7.88 | -0.02 | -0.19 | 7.74 | 7.91 | 7.54 | 8.00 | |
| MasterBrand Ord Shs | USD | 9.13 | +0.25 | +2.76 | 9.12 | 9.13 | 8.99 | 9.35 | |
| Mastercard Inc. | USD | 489.56 | -0.43 | -0.09 | 489.61 | 489.87 | 486.66 | 493.55 | |
| Matador Resources Co. | USD | 51.46 | -2.59 | -4.79 | 51.44 | 51.47 | 50.82 | 52.25 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 195.83 | -6.11 | -3.03 | 195.60 | 196.00 | 195.71 | 202.10 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 87.98 | +3.52 | +4.16 | 87.85 | 88.10 | 86.54 | 90.75 | |
| MBIA INC | USD | 6.14 | -0.03 | -0.49 | 6.14 | 6.15 | 6.12 | 6.21 | |
| MCCORMICK STK N | USD | 47.80 | -1.15 | -2.35 | 47.78 | 47.81 | 47.45 | 48.94 | |
| McDonalds Corp. | USD | 286.23 | +1.42 | +0.50 | 286.16 | 286.26 | 283.61 | 288.22 | |
| McEwen Mining Ord Shs | USD | 19.88 | +0.97 | +5.13 | 19.87 | 19.89 | 19.87 | 21.09 | |
| MCKESSON ORD | USD | 779.68 | -4.37 | -0.56 | 779.06 | 779.81 | 762.54 | 781.66 | |
| MDA Space Ord Shs | USD | 38.2300 | +0.9600 | +2.58 | 38.1800 | 38.2800 | 36.7700 | 38.3700 | |
| MDU Resources Group Inc. | USD | 21.09 | -0.03 | -0.12 | 21.08 | 21.09 | 21.04 | 21.22 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.8650 | -0.0950 | -1.92 | 4.8600 | 4.8700 | 4.8500 | 4.9850 | |
| Medifast Inc. | USD | 11.94 | +0.05 | +0.42 | 11.90 | 11.95 | 11.92 | 12.31 | |
| Medtronic Plc | USD | 80.38 | +0.18 | +0.22 | 80.37 | 80.38 | 79.98 | 80.79 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 115.61 | -2.59 | -2.19 | 115.59 | 115.62 | 115.01 | 118.95 | |
| Mercury General Ord Shs | USD | 100.72 | -0.22 | -0.21 | 100.73 | 100.84 | 100.35 | 102.09 | |
| MERITAGE HOMES (MTH) | USD | 73.68 | -0.77 | -1.03 | 73.67 | 73.72 | 73.56 | 76.48 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 25.25 | -0.63 | -2.43 | 25.00 | 25.37 | 24.88 | 26.27 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.68 | +0.37 | +4.99 | 7.67 | 7.68 | 7.62 | 7.89 | |
| METHODE ELECTRONICS ORD | USD | 12.11 | +0.09 | +0.75 | 12.10 | 12.12 | 12.02 | 12.64 | |
| Metlife Inc. | USD | 88.19 | -0.66 | -0.74 | 88.18 | 88.20 | 88.18 | 89.62 | |
| Mettler Toledo Ord Shs | USD | 1 156.52 | +25.03 | +2.21 | 1 155.90 | 1 157.14 | 1 135.99 | 1 167.39 | |
| MFA Mortgage Investments I. | USD | 9.38 | -0.05 | -0.48 | 9.37 | 9.38 | 9.37 | 9.54 | |
| MGM Resorts International | USD | 48.58 | -0.39 | -0.80 | 48.56 | 48.59 | 48.56 | 49.81 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 137.58 | -1.35 | -0.97 | 137.55 | 137.60 | 137.58 | 140.58 | |
| Miller Industries Ord Shs | USD | 49.37 | +0.76 | +1.56 | 49.12 | 49.33 | 48.63 | 49.41 | |
| Millrose Properties Ord Sh. | USD | 29.04 | -0.09 | -0.31 | 29.03 | 29.04 | 28.98 | 29.72 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.87 | -0.30 | -2.24 | 12.86 | 12.87 | 12.81 | 13.15 | |
| Mirion Technologies Inc. | USD | 16.69 | +0.13 | +0.79 | 16.68 | 16.69 | 16.64 | 17.37 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 8.70 | +0.02 | +0.23 | 8.69 | 8.70 | 8.52 | 8.92 | |
| Modine Manufacturing Ord S. | USD | 286.88 | +12.38 | +4.51 | 286.56 | 287.50 | 278.74 | 291.75 | |
| Moelis & Co. | USD | 70.1450 | +2.4450 | +3.61 | 70.1200 | 70.1800 | 69.6600 | 71.1800 | |
| Molina Healthcare Ord Shs | USD | 200.75 | +0.47 | +0.23 | 200.61 | 201.01 | 194.35 | 200.99 | |
| Molson Coors Brewing Ord S. | USD | 40.83 | -0.76 | -1.82 | 40.82 | 40.83 | 40.61 | 42.04 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 457.46 | +9.61 | +2.14 | 457.27 | 457.64 | 450.71 | 460.88 | |
| Morgan Stanley | USD | 219.07 | +5.03 | +2.35 | 219.03 | 219.05 | 216.85 | 220.60 | |
| Morgan Stanley Direct Lend. | USD | 15.4250 | -0.1250 | -0.80 | 15.4200 | 15.4300 | 15.3900 | 15.8700 | |
| MOSAIC ORD | USD | 22.52 | -0.17 | -0.75 | 22.51 | 22.52 | 22.49 | 24.29 | |
| Motorola Solutions Inc. Ne. | USD | 411.33 | -0.92 | -0.22 | 411.15 | 411.60 | 408.35 | 413.33 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.43 | -1.25 | -3.23 | 37.39 | 37.45 | 37.37 | 38.93 | |
| MP Materials Ord Shs Class. | USD | 58.83 | +1.28 | +2.22 | 58.76 | 58.85 | 58.64 | 60.91 | |
| MPLX Common Units | USD | 55.85 | -1.02 | -1.79 | 55.84 | 55.86 | 55.81 | 56.92 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 115.15 | -1.54 | -1.32 | 115.14 | 115.24 | 115.08 | 118.49 | |
| MSCI Ord Shs | USD | 606.98 | +7.86 | +1.31 | 606.67 | 606.98 | 598.86 | 615.45 | |
| Mueller Inds Inc. | USD | 139.08 | +0.99 | +0.72 | 139.00 | 139.05 | 138.21 | 141.26 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 36.79 | -2.05 | -5.28 | 36.78 | 36.79 | 36.20 | 37.22 | |
| Myers Industries Ord Shs | USD | 26.90 | -0.20 | -0.74 | 26.84 | 26.96 | 26.44 | 27.86 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.13 | -0.09 | -2.65 | 3.12 | 3.13 | 3.11 | 3.39 | |
| Nabors Industries Ord Shs | USD | 95.13 | -6.50 | -6.40 | 94.96 | 95.25 | 94.78 | 99.40 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 53.36 | +0.03 | +0.06 | 52.83 | 53.35 | 53.10 | 53.36 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.41 | +0.19 | +15.49 | 1.39 | 1.41 | 1.30 | 1.44 | |
| National Fuel Gas Ord Shs | USD | 76.87 | -0.68 | -0.88 | 76.86 | 76.91 | 75.67 | 77.35 | |
| National Grid Plc | USD | 81.68 | -0.16 | -0.20 | 81.63 | 81.64 | 80.73 | 81.85 | |
| National Health Investors . | USD | 70.32 | -1.78 | -2.47 | 70.24 | 70.34 | 70.29 | 72.03 | |
| NATIONAL RETAIL PROPERTIES. | USD | 46.03 | -0.56 | -1.20 | 46.02 | 46.04 | 45.99 | 46.64 | |
| National Storage Affiliate. | USD | 44.77 | -0.38 | -0.84 | 44.77 | 44.78 | 44.66 | 45.57 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 22.66 | -0.34 | -1.48 | 22.64 | 22.72 | 22.25 | 23.00 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 74.86 | -0.43 | -0.57 | 74.26 | 75.26 | 73.35 | 75.90 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.540 | -0.310 | -3.95 | 7.540 | 7.550 | 7.490 | 8.200 | |
| Neenah Ord Shs | USD | 27.29 | -0.11 | -0.40 | 27.26 | 27.38 | 27.11 | 27.92 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.97 | -0.03 | -3.14 | 0.96 | 0.97 | 0.95 | 1.03 | |
| Net Lease Office Propertie. | USD | 11.6600 | -0.1000 | -0.85 | 11.6500 | 11.6700 | 11.6500 | 11.8700 | |
| NetSTREIT Ord Shs | USD | 19.90 | -0.48 | -2.33 | 19.89 | 19.90 | 19.88 | 20.31 | |
| New Found Gold Ord Shs | USD | 1.64 | +0.06 | +3.48 | 1.63 | 1.64 | 1.64 | 1.72 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.54 | -0.56 | -1.01 | 54.51 | 54.55 | 53.95 | 54.88 | |
| New Mountain Finance Ord S. | USD | 7.81 | -0.15 | -1.82 | 7.80 | 7.81 | 7.78 | 8.02 | |
| New Oriental Education & T. | USD | 46.92 | +0.25 | +0.54 | 46.91 | 46.94 | 46.89 | 47.69 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 73.41 | +0.03 | +0.03 | 73.40 | 73.44 | 73.21 | 74.44 | |
| Newegg Commerce Inc. | USD | 18.19 | -0.34 | -1.83 | 18.14 | 19.06 | 18.19 | 20.13 | |
| NEWMONT MINING CORP | USD | 105.38 | +5.15 | +5.14 | 105.37 | 105.39 | 105.06 | 107.97 | |
| NEWSMAX Incorporation | USD | 7.70 | -0.49 | -5.98 | 7.69 | 7.72 | 7.67 | 8.32 | |
| Nexa Resources Ord Shs | USD | 14.29 | +0.56 | +4.08 | 14.24 | 14.32 | 14.21 | 14.90 | |
| Nexgen Energy Ord Shs | USD | 10.63 | +0.78 | +7.87 | 10.62 | 10.63 | 10.26 | 10.70 | |
| NexPoint Real Estate Finan. | USD | 15.07 | -0.31 | -1.98 | 14.88 | 15.10 | 15.00 | 15.76 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.31 | +0.32 | +0.37 | 86.29 | 86.31 | 85.07 | 86.66 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.90 | -0.64 | -3.87 | 15.77 | 16.06 | 15.65 | 16.46 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 45.22 | +0.29 | +0.63 | 45.21 | 45.22 | 45.09 | 46.09 | |
| Nine Energy Service Inc. | USD | 9.98 | -0.44 | -4.18 | 9.71 | 10.00 | 9.92 | 10.41 | |
| Nio Inc. Class A (ADR) | USD | 5.23 | +0.02 | +0.29 | 5.22 | 5.23 | 5.20 | 5.32 | |
| NIQ Global Intelligence PL. | USD | 8.500 | +0.230 | +2.78 | 8.500 | 8.510 | 8.300 | 8.660 | |
| NISOURCE ORD | USD | 47.54 | +0.33 | +0.69 | 47.53 | 47.54 | 46.94 | 47.80 | |
| Noble Corporation Right | USD | 45.29 | -1.64 | -3.49 | 45.30 | 45.35 | 45.15 | 46.33 | |
| NOKIA | USD | 14.72 | -0.08 | -0.54 | 14.72 | 14.73 | 14.27 | 14.92 | |
| Nomad Foods Ltd | USD | 10.40 | -0.04 | -0.34 | 10.39 | 10.40 | 10.36 | 10.55 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.82 | +0.09 | +0.97 | 8.81 | 8.82 | 8.81 | 8.92 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.45 | -0.12 | -2.07 | 5.44 | 5.45 | 5.27 | 5.54 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 310.04 | -3.87 | -1.23 | 309.96 | 310.07 | 309.19 | 314.03 | |
| North American Constructio. | USD | 13.69 | +0.18 | +1.30 | 13.69 | 13.72 | 13.52 | 13.82 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 20.08 | -0.72 | -3.44 | 20.07 | 20.08 | 19.64 | 20.25 | |
| NORTHROP GRUMMAN ORD | USD | 543.00 | -7.34 | -1.33 | 542.80 | 543.11 | 536.74 | 546.07 | |
| Northwest Natural Holding . | USD | 49.53 | -0.33 | -0.66 | 49.50 | 49.53 | 49.08 | 49.90 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.28 | +0.85 | +4.37 | 20.28 | 20.29 | 20.02 | 20.59 | |
| NOV Ord Shs | USD | 20.60 | -0.54 | -2.53 | 20.59 | 20.60 | 20.52 | 21.03 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 8.050 | +0.610 | +8.20 | 8.040 | 8.050 | 7.935 | 8.270 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 151.53 | -1.54 | -1.01 | 151.52 | 151.53 | 151.27 | 153.32 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 43.85 | -0.04 | -0.08 | 43.84 | 43.85 | 43.81 | 44.79 | |
| NRG ENERGY INC | USD | 131.21 | +5.74 | +4.57 | 131.18 | 131.21 | 126.47 | 131.41 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 12.37 | +0.18 | +1.44 | 12.36 | 12.37 | 12.28 | 12.63 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.21 | -0.26 | -4.78 | 5.20 | 5.21 | 5.18 | 5.65 | |
| Nucor Ord Shs | USD | 260.33 | -6.02 | -2.26 | 260.20 | 260.52 | 256.55 | 270.90 | |
| Nuscale Power Corp. | USD | 10.80 | +0.91 | +9.15 | 10.79 | 10.80 | 10.44 | 11.25 | |
| Nutrien Ord Shs | USD | 65.97 | -1.66 | -2.45 | 65.96 | 65.98 | 65.75 | 66.78 | |
| Nuvation Bio Ord Shs Class. | USD | 5.115 | +0.195 | +3.96 | 5.120 | 5.130 | 4.870 | 5.115 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 169.6300 | +3.7900 | +2.29 | 169.6200 | 169.8100 | 169.2300 | 173.9250 | |
| NVR Ord Shs | USD | 6 338.91 | -36.02 | -0.57 | 6 332.76 | 6 354.65 | 6 334.31 | 6 563.40 | |
| O I Glass Ord Shs | USD | 9.01 | -0.17 | -1.80 | 9.00 | 9.01 | 9.01 | 9.68 | |
| Obsidian Energy Ltd | USD | 10.50 | -0.56 | -5.06 | 10.49 | 10.51 | 10.29 | 10.59 | |
| OCCIDENTAL PETROLEUM CORP | USD | 54.64 | -1.91 | -3.37 | 54.63 | 54.64 | 53.14 | 54.98 | |
| Occidental Petroleum Corp.. | USD | 32.71 | -1.84 | -5.33 | 32.70 | 32.84 | 31.52 | 33.04 | |
| Oceaneering International . | USD | 38.04 | -1.35 | -3.42 | 38.04 | 38.08 | 38.03 | 39.50 | |
| OGE Energy Ord Shs | USD | 47.96 | +0.16 | +0.33 | 47.94 | 47.95 | 47.32 | 48.05 | |
| OIL STATES INTL ORD | USD | 8.25 | -0.25 | -2.94 | 8.25 | 8.26 | 8.23 | 8.47 | |
| Okeanis Eco Tankers Corp. . | USD | 53.14 | +0.40 | +0.75 | 53.09 | 53.15 | 51.62 | 53.45 | |
| Oklo Ord Shs Class A | USD | 60.98 | +3.49 | +6.07 | 60.92 | 61.00 | 59.81 | 61.96 | |
| Old Republic International. | USD | 38.63 | +0.06 | +0.14 | 38.62 | 38.63 | 38.50 | 39.00 | |
| Olin Aktie | USD | 25.46 | +0.33 | +1.31 | 25.45 | 25.46 | 24.69 | 25.54 | |
| OMEGA HEALTHCARE REIT | USD | 44.85 | -0.92 | -2.01 | 44.84 | 44.85 | 44.77 | 45.83 | |
| Omnicom Group Ord Shs | USD | 76.66 | -0.02 | -0.03 | 76.66 | 76.67 | 75.94 | 77.23 | |
| On Holding Ord Shs Class A | USD | 38.52 | -0.06 | -0.16 | 38.51 | 38.53 | 38.14 | 39.75 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 77.44 | -0.34 | -0.44 | 77.35 | 77.41 | 76.77 | 78.28 | |
| One Liberty Properties Inc. | USD | 24.25 | -0.36 | -1.44 | 24.18 | 24.33 | 24.25 | 24.74 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 57.72 | +1.01 | +1.78 | 57.71 | 57.74 | 57.47 | 58.65 | |
| ONEOK ORD | USD | 87.72 | -2.87 | -3.17 | 87.71 | 87.74 | 86.14 | 88.97 | |
| OppFi Inc. | USD | 8.26 | -0.11 | -1.26 | 8.25 | 8.26 | 8.24 | 8.58 | |
| OR Royalties Ord Shs | USD | 36.01 | +2.18 | +6.44 | 35.98 | 36.02 | 35.81 | 36.77 | |
| Oracle Inc. | USD | 192.43 | +8.30 | +4.51 | 192.40 | 192.47 | 186.21 | 195.32 | |
| ORAGENICS ORD | USD | 0.63 | +0.01 | +0.87 | 0.62 | 0.67 | 0.62 | 0.63 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.59 | +0.07 | +1.07 | 6.59 | 6.60 | 6.57 | 6.66 | |
| Organon & Company | USD | 13.43 | -0.01 | -0.07 | 13.42 | 13.43 | 13.42 | 13.46 | |
| Orion Office REIT Inc | USD | 2.78 | -0.02 | -0.54 | 2.77 | 2.78 | 2.78 | 2.84 | |
| Orion Ord Shs | USD | 8.25 | -0.01 | -0.12 | 8.25 | 8.28 | 7.97 | 8.33 | |
| Orla Mining | USD | 11.0950 | +0.4450 | +4.18 | 11.0900 | 11.1000 | 11.0950 | 11.7150 | |
| ORMAT TECHNOLOGIES INDEX | USD | 138.32 | +0.16 | +0.12 | 138.23 | 138.45 | 136.76 | 138.73 | |
| Oscar Health Ord Shs Class. | USD | 28.76 | +0.50 | +1.77 | 28.74 | 28.76 | 27.14 | 28.81 | |
| OSHKOSH ORD | USD | 137.41 | +2.36 | +1.75 | 137.35 | 137.51 | 137.11 | 139.12 | |
| Osisko Develop Corp | USD | 2.74 | +0.14 | +5.19 | 2.73 | 2.74 | 2.72 | 2.85 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.99 | +1.24 | +1.75 | 71.98 | 72.00 | 71.55 | 72.59 | |
| Ouster Inc. | USD | 45.12 | +5.32 | +13.37 | 45.08 | 45.14 | 44.00 | 48.38 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 124.26 | +2.82 | +2.32 | 124.24 | 124.33 | 124.18 | 128.40 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 4.67 | +0.02 | +0.43 | 4.66 | 4.70 | 4.66 | 4.86 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 231.33 | +4.60 | +2.03 | 231.24 | 231.45 | 229.44 | 233.13 | |
| PagerDuty Inc. | USD | 8.96 | - | +0.02 | 8.96 | 8.97 | 8.89 | 9.21 | |
| PagSeguro Digital Ord Shs . | USD | 8.90 | -0.07 | -0.73 | 8.89 | 8.90 | 8.88 | 9.21 | |
| PainReform Ord Shs | USD | 2.22 | +0.86 | +63.24 | 2.21 | 2.23 | 1.36 | 3.94 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 283.44 | +3.82 | +1.37 | 283.40 | 283.48 | 274.33 | 285.12 | |
| PAN AMERICAN SILVER | USD | 50.85 | +2.71 | +5.63 | 50.83 | 50.84 | 50.85 | 52.78 | |
| Pandora Media Inc. | USD | 74.86 | +2.55 | +3.53 | 74.83 | 74.87 | 73.01 | 75.15 | |
| Par Pacific Holdings Inc. | USD | 53.75 | -2.07 | -3.71 | 53.69 | 53.81 | 52.52 | 54.41 | |
| Park Aerospace Ord Shs | USD | 34.23 | -1.43 | -4.01 | 34.20 | 34.26 | 34.10 | 36.23 | |
| PARK HOTELS RESORTS ORD | USD | 14.32 | -0.19 | -1.28 | 14.31 | 14.32 | 14.31 | 14.70 | |
| PARKER HANNIFIN ORD | USD | 926.07 | +22.59 | +2.50 | 925.59 | 926.68 | 918.89 | 932.99 | |
| Parsons Corp. | USD | 55.8700 | -0.8300 | -1.46 | 55.8100 | 55.8900 | 55.5900 | 58.0000 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 135.23 | +0.71 | +0.53 | 135.18 | 135.27 | 133.68 | 139.44 | |
| Paymentus Holdings Ord Shs. | USD | 20.98 | -0.14 | -0.66 | 20.96 | 21.00 | 20.89 | 21.71 | |
| Paysafe Ltd | USD | 7.00 | -0.10 | -1.41 | 7.00 | 7.02 | 6.97 | 7.43 | |
| PBF ENERGY CL A ORD | USD | 39.63 | -2.26 | -5.40 | 39.61 | 39.64 | 38.81 | 40.34 | |
| Peabody Energy Ord Shs | USD | 26.30 | -1.11 | -4.03 | 26.29 | 26.30 | 25.72 | 26.45 | |
| Pedevco Corp. | USD | 12.66 | -0.34 | -2.62 | 12.28 | 12.75 | 12.53 | 12.86 | |
| PEMBINA PIPELINE ORD | USD | 47.70 | -0.12 | -0.26 | 47.68 | 47.70 | 46.55 | 47.79 | |
| PennantPark Floating Rate . | USD | 7.78 | -0.12 | -1.54 | 7.77 | 7.78 | 7.75 | 7.99 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.14 | +0.02 | +0.15 | 10.12 | 10.14 | 10.13 | 10.36 | |
| Pentair Ord Shs | USD | 74.82 | +1.02 | +1.38 | 74.80 | 74.82 | 74.68 | 76.51 | |
| Perfect Ord Shs Class A | USD | 1.675 | -0.005 | -0.30 | 1.670 | 1.680 | 1.670 | 1.700 | |
| Performance Food Group Ord. | USD | 104.10 | +0.03 | +0.03 | 104.09 | 104.17 | 103.58 | 105.39 | |
| Permian Basin Royalty Unit. | USD | 26.60 | -1.85 | -6.50 | 26.55 | 26.82 | 26.60 | 27.90 | |
| Permian Resources Corporat. | USD | 19.0100 | -0.5000 | -2.56 | 19.0000 | 19.0100 | 18.5200 | 19.1350 | |
| Perrigo Ord Shs | USD | 10.61 | -0.38 | -3.46 | 10.61 | 10.62 | 10.59 | 11.38 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.935 | -0.015 | -0.51 | 2.930 | 2.940 | 2.870 | 3.125 | |
| Petrobras - Petroleo Brasi. | USD | 17.32 | -1.07 | -5.79 | 17.31 | 17.32 | 17.29 | 17.78 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.46 | -0.86 | -5.26 | 15.46 | 15.47 | 15.43 | 15.85 | |
| Pfizer Inc. | USD | 26.13 | -0.08 | -0.31 | 26.12 | 26.13 | 26.07 | 26.42 | |
| PG&E Ord Shs | USD | 16.56 | -0.39 | -2.29 | 16.56 | 16.57 | 16.41 | 16.97 | |
| Philip Morris Internationa. | USD | 182.73 | -1.57 | -0.85 | 182.73 | 182.84 | 180.64 | 183.91 | |
| PHILLIPS 66 ORD | USD | 173.92 | -5.53 | -3.08 | 173.87 | 174.03 | 171.02 | 174.50 | |
| Phinia Ord Shs | USD | 84.20 | -0.97 | -1.13 | 84.11 | 84.26 | 84.08 | 86.94 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 103.45 | +0.01 | +0.01 | 103.45 | 103.46 | 102.15 | 103.73 | |
| Pinterest Inc. | USD | 21.15 | +0.94 | +4.63 | 21.14 | 21.15 | 20.44 | 21.55 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.04 | -0.29 | -1.65 | 17.03 | 17.04 | 16.92 | 17.52 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 158.41 | +6.04 | +3.96 | 157.80 | 158.22 | 154.80 | 158.78 | |
| Planet Fitness Ord Shs Cla. | USD | 50.18 | -0.84 | -1.64 | 50.16 | 50.19 | 49.99 | 51.71 | |
| Planet Labs PBC | USD | 30.59 | -0.56 | -1.80 | 30.59 | 30.60 | 30.11 | 32.10 | |
| PNC FINANCIALS | USD | 230.58 | -7.08 | -2.98 | 230.51 | 230.65 | 230.28 | 239.83 | |
| Polaris Inc. | USD | 70.80 | -0.13 | -0.18 | 70.73 | 70.84 | 70.50 | 72.92 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.17 | -0.03 | -14.31 | 0.17 | 0.17 | 0.15 | 0.22 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.60 | -0.12 | -0.24 | 50.58 | 50.59 | 50.18 | 50.72 | |
| POSCO ADR REPSG 1/4 ORD | USD | 65.18 | +1.86 | +2.94 | 65.09 | 65.22 | 65.14 | 66.07 | |
| Postal Realty Trust Ord Sh. | USD | 23.17 | -0.72 | -3.01 | 23.15 | 23.18 | 23.09 | 23.99 | |
| PPG Industries Ord Shs | USD | 121.87 | +2.53 | +2.12 | 121.79 | 121.92 | 121.76 | 124.18 | |
| PPL Ord Shs | USD | 36.19 | +0.34 | +0.93 | 36.18 | 36.19 | 35.38 | 36.35 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +12.87 | 0.02 | 0.02 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.58 | +0.43 | +1.76 | 24.56 | 24.58 | 24.28 | 24.60 | |
| Primoris Services Ord Shs | USD | 100.50 | +1.85 | +1.88 | 100.49 | 100.65 | 96.27 | 103.12 | |
| Procore Technologies Inc. | USD | 42.35 | -0.01 | -0.02 | 42.34 | 42.36 | 42.22 | 43.41 | |
| PROCTER & GAMBLE ORD | USD | 150.30 | +0.69 | +0.46 | 150.30 | 150.32 | 148.78 | 151.49 | |
| PROFOUND MEDICAL ORD | USD | 6.80 | +0.18 | +2.64 | 6.75 | 6.82 | 6.66 | 6.98 | |
| Progressive Ord Shs | USD | 203.08 | -0.03 | -0.01 | 203.07 | 203.14 | 201.01 | 205.38 | |
| ProLogis REIT Ord Shs | USD | 148.54 | -0.21 | -0.14 | 148.50 | 148.55 | 148.34 | 150.18 | |
| ProPetro Holding Corp. | USD | 15.10 | -0.42 | -2.68 | 15.09 | 15.10 | 14.74 | 15.31 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 68.28 | +0.04 | +0.06 | 68.05 | 68.51 | 67.28 | 68.28 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.54 | -0.85 | -5.91 | 13.53 | 13.54 | 13.46 | 13.76 | |
| ProShares UltraShort Russe. | USD | 21.70 | -0.39 | -1.77 | 21.71 | 21.72 | 21.23 | 21.74 | |
| PROTO LABS ORD (PRLB) | USD | 78.91 | -0.03 | -0.04 | 78.87 | 79.01 | 78.80 | 81.29 | |
| Provident Financial Servic. | USD | 23.12 | -0.41 | -1.72 | 23.11 | 23.12 | 23.07 | 23.76 | |
| Prudential Financial 4 125. | USD | 16.43 | +0.09 | +0.55 | 16.40 | 16.43 | 16.35 | 16.43 | |
| PRUDENTIAL FINANCIAL INC | USD | 109.05 | +0.55 | +0.51 | 109.03 | 109.07 | 108.86 | 109.66 | |
| Public Service Enterprise . | USD | 80.49 | +0.79 | +0.98 | 80.48 | 80.49 | 79.35 | 80.83 | |
| Public Storage REIT Ord Sh. | USD | 320.66 | -2.28 | -0.71 | 320.59 | 320.73 | 319.74 | 326.53 | |
| PULTEGROUP ORD | USD | 122.88 | -0.30 | -0.24 | 122.87 | 122.95 | 122.22 | 126.94 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 83.34 | +1.38 | +1.68 | 83.34 | 83.48 | 82.86 | 85.24 | |
| Q2 Holdings Ord Shs | USD | 43.96 | +0.07 | +0.16 | 43.92 | 44.00 | 43.20 | 45.27 | |
| QIAGEN | USD | 36.97 | -0.09 | -0.24 | 36.95 | 36.97 | 36.74 | 37.30 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 729.89 | +22.15 | +3.13 | 729.62 | 730.22 | 714.83 | 735.33 | |
| QuantumScape Ord Shs Class. | USD | 7.25 | +0.16 | +2.19 | 7.24 | 7.25 | 7.22 | 7.60 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 201.47 | -1.59 | -0.78 | 201.46 | 201.62 | 200.37 | 203.20 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 34.66 | -0.01 | -0.01 | 34.65 | 34.67 | 34.57 | 35.05 | |
| RALPH LAUREN CL A ORD | USD | 414.34 | +10.36 | +2.56 | 414.26 | 414.52 | 412.22 | 421.60 | |
| RANGE RESOURCES ORD | USD | 37.63 | -0.96 | -2.49 | 37.62 | 37.63 | 37.51 | 38.67 | |
| Raymond James Ord Shs | USD | 155.18 | +0.78 | +0.51 | 155.16 | 155.24 | 154.60 | 156.89 | |
| Rayonier Inc | USD | 21.6950 | -0.2250 | -1.03 | 21.6900 | 21.7000 | 21.6750 | 22.2200 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 184.32 | +0.79 | +0.43 | 184.21 | 184.32 | 182.90 | 186.46 | |
| Ready Capital Ord Shs | USD | 1.73 | +0.04 | +2.07 | 1.72 | 1.73 | 1.72 | 1.79 | |
| Realty Income REIT Ord Shs | USD | 62.22 | -0.50 | -0.80 | 62.22 | 62.23 | 62.16 | 62.97 | |
| Reddit Ord Shs Class A | USD | 180.01 | +17.91 | +11.05 | 179.87 | 180.03 | 167.91 | 180.62 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 14.87 | -0.25 | -1.65 | 14.87 | 14.88 | 14.72 | 15.99 | |
| Redwood Trust Inc. | USD | 5.21 | -0.04 | -0.76 | 5.21 | 5.22 | 5.20 | 5.38 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.77 | -0.50 | -1.71 | 28.77 | 28.78 | 28.75 | 29.59 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 210.43 | -0.02 | -0.01 | 210.23 | 210.68 | 210.35 | 214.07 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 207.46 | -2.45 | -1.17 | 207.39 | 207.53 | 207.24 | 209.24 | |
| Resideo Technologies Ord S. | USD | 31.97 | +0.31 | +0.96 | 31.95 | 31.98 | 31.71 | 33.20 | |
| Resmed Ord Shs | USD | 192.44 | -2.34 | -1.20 | 192.35 | 192.53 | 191.65 | 197.38 | |
| Restaurants Brands Interna. | USD | 75.39 | +0.54 | +0.71 | 75.35 | 75.39 | 74.53 | 75.76 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 20.90 | +0.27 | +1.31 | 20.89 | 20.91 | 20.81 | 21.39 | |
| Rexford Industrial Realty . | USD | 34.87 | -0.22 | -0.63 | 34.87 | 34.88 | 34.74 | 35.69 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 151.16 | -1.88 | -1.23 | 151.19 | 151.47 | 148.57 | 162.75 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.17 | -0.12 | -9.30 | 1.17 | 1.18 | 1.16 | 1.25 | |
| RingCentral Ord Shs Class . | USD | 38.24 | -0.41 | -1.05 | 38.21 | 38.26 | 38.12 | 39.60 | |
| Rio Tinto Plc | USD | 105.85 | +0.50 | +0.47 | 105.84 | 105.85 | 105.85 | 107.40 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.18 | -0.13 | -1.40 | 9.18 | 9.19 | 9.18 | 9.48 | |
| RLX Technology American De. | USD | 1.99 | -0.07 | -3.17 | 1.98 | 1.99 | 1.97 | 2.06 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 32.30 | -0.19 | -0.58 | 32.30 | 32.32 | 31.77 | 33.25 | |
| Roblox Ord Shs Class A | USD | 45.39 | +2.08 | +4.80 | 45.38 | 45.40 | 43.57 | 45.78 | |
| Rocket Companies Ord Shs C. | USD | 13.99 | +0.92 | +7.00 | 13.98 | 13.99 | 13.83 | 14.55 | |
| Rockwell Automation Aktie | USD | 466.46 | +7.12 | +1.55 | 466.48 | 466.66 | 466.22 | 473.91 | |
| Rogers Communications Non-. | USD | 38.76 | +0.20 | +0.51 | 38.75 | 38.76 | 38.25 | 39.14 | |
| Rogers Ord Shs | USD | 157.73 | +6.67 | +4.42 | 157.49 | 158.00 | 154.83 | 160.45 | |
| ROLLINS ORD | USD | 46.82 | -0.38 | -0.79 | 46.81 | 46.82 | 46.65 | 47.35 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 331.84 | -3.13 | -0.93 | 331.74 | 331.91 | 330.64 | 338.11 | |
| Royal Bank of Canada Ord S. | USD | 198.15 | -1.39 | -0.70 | 198.13 | 198.16 | 197.47 | 201.64 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 314.33 | +19.95 | +6.78 | 314.00 | 314.61 | 308.57 | 315.48 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 29.80 | +0.20 | +0.68 | 29.79 | 29.81 | 29.23 | 30.07 | |
| RXO Ord Shs | USD | 27.47 | -0.89 | -3.12 | 27.47 | 27.49 | 27.15 | 28.90 | |
| Ryder System Ord Shs | USD | 277.19 | -3.15 | -1.12 | 277.23 | 277.59 | 272.18 | 281.00 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 424.80 | +5.89 | +1.41 | 424.64 | 424.83 | 418.00 | 429.39 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 71.92 | -2.37 | -3.19 | 71.37 | 73.02 | 71.87 | 74.29 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.87 | -0.04 | -0.51 | 6.86 | 6.87 | 6.76 | 6.94 | |
| Safehold Ord Shs | USD | 15.68 | -0.13 | -0.82 | 15.66 | 15.67 | 15.67 | 15.97 | |
| SALESFORCE.COM | USD | 165.06 | -0.83 | -0.50 | 165.01 | 165.06 | 164.46 | 169.95 | |
| Sally Beauty Aktie | USD | 13.62 | -0.23 | -1.66 | 13.62 | 13.63 | 13.49 | 14.20 | |
| Samsara Ord Shs Class A | USD | 33.29 | -0.37 | -1.10 | 33.28 | 33.30 | 33.01 | 34.44 | |
| SandRidge Energy Inc | USD | 14.32 | -0.73 | -4.85 | 14.35 | 14.37 | 14.29 | 14.57 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.82 | -0.43 | -0.97 | 43.81 | 43.82 | 43.72 | 44.11 | |
| SAP ADR Representing 1 Ord. | USD | 164.26 | +0.08 | +0.05 | 164.27 | 164.31 | 164.24 | 168.05 | |
| Saratoga Investment Ord Sh. | USD | 21.98 | -0.46 | -2.05 | 21.97 | 22.06 | 21.97 | 22.49 | |
| SASOL ADR REP 1 ORD | USD | 11.33 | -1.68 | -12.88 | 11.32 | 11.33 | 11.32 | 11.55 | |
| Savers Value Village Ord S. | USD | 10.0050 | +0.0150 | +0.15 | 10.0000 | 10.0100 | 9.9200 | 10.3050 | |
| SCHLUMBERGER ORD | USD | 53.91 | -2.28 | -4.05 | 53.90 | 53.91 | 53.67 | 55.64 | |
| Schneider National Inc. | USD | 37.68 | -0.76 | -1.98 | 37.67 | 37.68 | 37.55 | 38.60 | |
| Schweitzer Mauduit Interna. | USD | 8.15 | +0.02 | +0.25 | 8.16 | 8.18 | 8.07 | 8.37 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 109.23 | -4.58 | -4.02 | 109.20 | 109.32 | 108.74 | 113.63 | |
| Scorpio Tankers Inc. | USD | 78.68 | -0.37 | -0.47 | 78.67 | 78.73 | 76.45 | 79.00 | |
| Scotts Miracle Gro Ord Shs | USD | 63.00 | +1.33 | +2.15 | 62.99 | 63.01 | 62.71 | 65.95 | |
| Sea Ltd | USD | 86.71 | +3.77 | +4.54 | 86.70 | 86.72 | 85.36 | 88.23 | |
| Seabridge Gold Inc | USD | 30.14 | +2.10 | +7.49 | 30.12 | 30.16 | 30.01 | 31.42 | |
| Seadrill 2021 Ltd Register. | USD | 42.40 | -1.85 | -4.18 | 42.28 | 42.40 | 42.01 | 42.96 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 54.48 | -2.67 | -4.67 | 54.46 | 54.48 | 53.92 | 55.04 | |
| See SES:xnys (SES AI Corpo. | USD | 1.14 | +0.07 | +6.07 | 1.13 | 1.14 | 1.13 | 1.20 | |
| Select Energy Services Ord. | USD | 18.44 | -0.47 | -2.49 | 18.43 | 18.45 | 18.26 | 18.75 | |
| SelectQuote Ord Shs | USD | 0.92 | +0.04 | +4.10 | 0.90 | 0.92 | 0.89 | 0.95 | |
| Sempra Energy Ord Shs | USD | 92.26 | -0.03 | -0.03 | 92.24 | 92.28 | 91.20 | 92.65 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 7.17 | -0.02 | -0.21 | 7.15 | 7.17 | 7.13 | 7.43 | |
| SENTINELONE CL A ORD | USD | 15.10 | +0.25 | +1.65 | 15.09 | 15.10 | 14.87 | 15.51 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.34 | +0.28 | +9.15 | 3.26 | 3.35 | 3.11 | 3.41 | |
| Seritage Growth Properties | USD | 2.69 | +0.06 | +2.09 | 2.68 | 2.69 | 2.62 | 2.71 | |
| SERVICE COPR. INTL (SCI) | USD | 74.37 | -2.20 | -2.87 | 74.33 | 74.40 | 74.28 | 76.43 | |
| SERVICENOW ORD | USD | 104.08 | +1.93 | +1.89 | 104.06 | 104.09 | 103.35 | 107.18 | |
| SFL ORD | USD | 11.44 | -0.06 | -0.48 | 11.43 | 11.44 | 11.31 | 11.46 | |
| SHAKE SHACK CL A ORD | USD | 58.59 | +0.37 | +0.64 | 58.55 | 58.62 | 57.40 | 59.42 | |
| SharkNinja Ord Shs | USD | 134.4 | +0.6 | +0.45 | 134.3 | 134.5 | 133.9 | 139.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 82.76 | -2.90 | -3.39 | 82.74 | 82.76 | 81.80 | 83.04 | |
| Sherwin-Williams Aktie | USD | 320.72 | +3.42 | +1.08 | 320.71 | 320.80 | 319.94 | 327.33 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 40.22 | -0.96 | -2.33 | 40.16 | 40.22 | 39.87 | 42.66 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 69.67 | +2.37 | +3.52 | 69.66 | 69.80 | 69.54 | 71.26 | |
| Shopify Subordinate Voting. | USD | 112.44 | +4.20 | +3.88 | 112.42 | 112.47 | 110.20 | 115.32 | |
| Shutterstock Inc | USD | 13.8100 | -0.4800 | -3.36 | 13.8000 | 13.8200 | 13.7700 | 14.3475 | |
| Sibanye Stillwater Limited | USD | 10.64 | +0.78 | +7.92 | 10.64 | 10.65 | 10.64 | 11.08 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 89.29 | -0.97 | -1.07 | 89.28 | 89.48 | 89.16 | 92.73 | |
| Silgan Holdings Inc. | USD | 41.13 | +0.22 | +0.54 | 41.11 | 41.14 | 41.05 | 42.18 | |
| SILVERCORP METAL ORD | USD | 12.22 | +0.92 | +8.10 | 12.21 | 12.22 | 12.07 | 12.94 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 18.32 | -0.38 | -2.03 | 18.31 | 18.79 | 18.22 | 19.79 | |
| SIMON PROPERTY GROUP | USD | 215.25 | -3.79 | -1.73 | 215.23 | 215.33 | 214.44 | 219.87 | |
| SiriusPoint Ord Shs | USD | 22.90 | -0.48 | -2.05 | 22.89 | 22.91 | 22.84 | 23.52 | |
| SiteOne Landscape Supply I. | USD | 107.37 | +0.87 | +0.81 | 107.30 | 107.43 | 107.08 | 109.92 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 23.38 | -0.06 | -0.26 | 23.37 | 23.39 | 23.10 | 23.86 | |
| Sixth St Specialty | USD | 16.50 | +0.02 | +0.09 | 16.48 | 16.51 | 16.38 | 16.77 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.85 | +0.22 | +2.55 | 8.79 | 8.85 | 8.66 | 9.33 | |
| Skyline Champion Ord Shs | USD | 78.86 | +0.21 | +0.26 | 78.77 | 78.93 | 78.00 | 82.06 | |
| SL GREEN RLTY REIT ORD | USD | 51.00 | -0.16 | -0.30 | 50.98 | 51.01 | 50.89 | 52.30 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 28.65 | -2.50 | -8.03 | 28.65 | 28.66 | 28.41 | 29.69 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 44.95 | +1.63 | +3.75 | 44.93 | 44.94 | 44.58 | 45.58 | |
| SNAP ON ORD SHS | USD | 388.87 | +1.39 | +0.36 | 388.81 | 388.94 | 388.87 | 393.88 | |
| Snapchat | USD | 5.67 | +0.41 | +7.79 | 5.66 | 5.67 | 5.38 | 5.72 | |
| Snowflake Ord Shs Class A | USD | 241.20 | +8.42 | +3.62 | 240.99 | 241.34 | 230.15 | 244.63 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 83.22 | -0.90 | -1.07 | 83.12 | 83.23 | 81.64 | 85.15 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 77.33 | -1.54 | -1.95 | 77.33 | 77.42 | 76.67 | 79.97 | |
| Sonoco Products Ord Shs | USD | 50.60 | +0.03 | +0.06 | 50.56 | 50.60 | 50.42 | 51.90 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.12 | +0.03 | +2.75 | 1.11 | 1.13 | 1.09 | 1.17 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.40 | -0.13 | -0.63 | 20.39 | 20.40 | 20.33 | 20.65 | |
| SOS Ltd - ADR | USD | 1.00 | +0.04 | +4.17 | 0.93 | 1.01 | 0.95 | 1.03 | |
| SOUTHERN COPPER ORD | USD | 194.15 | +4.36 | +2.29 | 194.03 | 194.22 | 192.15 | 201.82 | |
| SOUTHERN ORD | USD | 94.16 | +0.16 | +0.17 | 94.13 | 94.14 | 92.75 | 94.75 | |
| SOUTHWEST AIRLINES | USD | 46.21 | +0.74 | +1.62 | 46.20 | 46.21 | 45.79 | 47.69 | |
| Southwest Gas Holdings Ord. | USD | 88.48 | -0.54 | -0.60 | 88.44 | 88.48 | 87.35 | 88.94 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 18.53 | +0.30 | +1.62 | 18.49 | 18.53 | 17.80 | 19.18 | |
| Spire Ord Shs | USD | 78.65 | -0.46 | -0.58 | 78.63 | 78.70 | 78.30 | 79.41 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.18 | - | -2.57 | 0.18 | 0.18 | 0.18 | 0.21 | |
| Spotify Technology Ord Shs | USD | 478.37 | -3.63 | -0.75 | 478.05 | 478.50 | 475.00 | 490.22 | |
| Sprinklr Ord Shs Class A | USD | 5.27 | -0.07 | -1.40 | 5.26 | 5.27 | 5.20 | 5.41 | |
| Sprott Physical Platinum &. | USD | 13.99 | +0.59 | +4.37 | 13.98 | 13.99 | 13.98 | 14.31 | |
| Sprott Physical Silver Tru. | USD | 22.31 | +0.75 | +3.48 | 22.31 | 22.32 | 22.28 | 22.76 | |
| Spruce Power Holding Ord S. | USD | 2.90 | +0.06 | +2.11 | 2.87 | 2.95 | 2.82 | 2.95 | |
| SPX Technologies Ord Shs | USD | 238.6800 | +8.6300 | +3.75 | 238.4600 | 239.0000 | 234.7500 | 242.0000 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 64.70 | -0.22 | -0.34 | 64.65 | 64.77 | 64.58 | 66.14 | |
| STAG Industrial REIT Ord S. | USD | 38.50 | -0.29 | -0.73 | 38.49 | 38.50 | 38.41 | 38.94 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.59 | +0.01 | +0.14 | 3.58 | 3.59 | 3.49 | 3.70 | |
| Standard Motor Products Or. | USD | 39.57 | +0.17 | +0.43 | 39.50 | 39.60 | 39.47 | 40.78 | |
| STANLEY BLACK AND DECKER O. | USD | 85.22 | +1.60 | +1.91 | 85.20 | 85.23 | 84.99 | 87.29 | |
| Star Group LP | USD | 12.58 | -0.06 | -0.44 | 12.40 | 12.63 | 12.50 | 12.74 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.81 | -0.20 | -1.15 | 16.80 | 16.81 | 16.80 | 17.14 | |
| STATE STREET STOCK | USD | 167.97 | +0.34 | +0.20 | 167.93 | 168.00 | 167.67 | 170.54 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 7.08 | +0.21 | +2.98 | 7.07 | 7.08 | 7.05 | 7.30 | |
| Stellus Capital Investment. | USD | 8.99 | -0.02 | -0.22 | 8.96 | 9.01 | 8.97 | 9.23 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.90 | +0.59 | +8.00 | 7.75 | 7.94 | 7.71 | 8.19 | |
| Stepan Ord Shs | USD | 54.67 | +0.19 | +0.35 | 54.64 | 54.73 | 53.97 | 55.09 | |
| STERIS Ord Shs | USD | 206.20 | -1.36 | -0.66 | 206.07 | 206.16 | 205.78 | 209.62 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 79.44 | +2.14 | +2.76 | 79.43 | 79.44 | 78.64 | 80.43 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 82.31 | -15.41 | -15.77 | 81.62 | 82.36 | 80.42 | 96.88 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 307.26 | -4.94 | -1.58 | 307.22 | 307.31 | 306.89 | 312.31 | |
| StubHub Holdings Ord Shs C. | USD | 11.4350 | -0.0250 | -0.22 | 11.4300 | 11.4400 | 11.1800 | 11.6500 | |
| STURM RUGER ORD | USD | 38.66 | -0.82 | -2.06 | 38.66 | 38.71 | 38.66 | 39.47 | |
| Summit Hotel Properties In. | USD | 6.29 | +0.09 | +1.37 | 6.28 | 6.29 | 6.00 | 6.30 | |
| Sun Life Financial Ord Shs | USD | 76.68 | +0.04 | +0.05 | 76.67 | 76.68 | 76.17 | 76.99 | |
| SUNCOR ENERGY ORD | USD | 59.53 | -2.08 | -3.37 | 59.51 | 59.53 | 58.20 | 59.76 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 64.75 | -0.57 | -0.87 | 64.66 | 64.76 | 63.20 | 65.16 | |
| Super Group Ord Shs | USD | 13.65 | +0.17 | +1.26 | 13.64 | 13.65 | 13.43 | 14.05 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 9.02 | -0.06 | -0.61 | 9.01 | 9.02 | 8.90 | 9.30 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 41.19 | -0.43 | -1.02 | 41.18 | 41.32 | 41.16 | 42.26 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 79.13 | -0.07 | -0.08 | 79.12 | 79.14 | 78.34 | 79.65 | |
| T1 Energy Ord Shs | USD | 9.0250 | +0.5250 | +6.18 | 9.0200 | 9.0300 | 8.5700 | 9.5650 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 439.27 | +15.34 | +3.62 | 439.21 | 439.27 | 431.93 | 442.56 | |
| Takeda Pharmaceutical Co L. | USD | 15.78 | -0.13 | -0.82 | 15.78 | 15.79 | 15.75 | 15.88 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.35 | +0.09 | +0.92 | 9.34 | 9.35 | 9.34 | 9.49 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.95 | -1.02 | -6.78 | 13.94 | 13.95 | 13.84 | 14.29 | |
| TANGER FACTORY REIT | USD | 40.40 | -0.06 | -0.15 | 40.39 | 40.41 | 40.38 | 41.03 | |
| Tapestry Inc. | USD | 152.86 | +5.44 | +3.69 | 152.74 | 152.83 | 150.11 | 156.74 | |
| Targa Resources Ord Shs | USD | 263.90 | -8.70 | -3.19 | 263.83 | 264.00 | 262.53 | 267.85 | |
| TARGET ORD | USD | 133.97 | -1.26 | -0.93 | 133.97 | 134.03 | 133.74 | 137.87 | |
| Taseko Mines Ord Shs | USD | 7.80 | +0.30 | +3.93 | 7.79 | 7.80 | 7.72 | 8.15 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 69.20 | -0.19 | -0.27 | 69.19 | 69.21 | 67.74 | 69.44 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 217.25 | +6.87 | +3.27 | 217.10 | 217.33 | 215.78 | 218.99 | |
| Team Inc. | USD | 17.49 | +0.83 | +4.98 | 17.43 | 17.83 | 16.21 | 17.50 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 68.49 | -2.31 | -3.26 | 68.48 | 68.49 | 68.42 | 70.35 | |
| TECK RESOURCES CL B ORD | USD | 66.33 | +1.58 | +2.44 | 66.31 | 66.33 | 66.01 | 68.38 | |
| Tecnoglass Ord Shs | USD | 44.28 | +0.49 | +1.12 | 44.16 | 44.29 | 44.13 | 45.58 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 75.39 | -0.01 | -0.01 | 75.37 | 75.49 | 73.50 | 76.20 | |
| Tekla Healthcare Investors. | USD | 19.47 | +0.12 | +0.62 | 19.22 | 19.62 | 19.40 | 19.70 | |
| Teladoc Health Inc. | USD | 7.58 | +0.24 | +3.20 | 7.57 | 7.58 | 7.37 | 7.78 | |
| TELECOM ARGENTINA SA | USD | 14.99 | -0.27 | -1.77 | 14.93 | 15.00 | 14.88 | 15.47 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 630.91 | +4.89 | +0.78 | 630.45 | 631.03 | 623.49 | 636.83 | |
| TELEFLEX ORD | USD | 129.85 | -0.63 | -0.48 | 129.82 | 129.95 | 128.86 | 132.39 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 16.16 | +0.30 | +1.89 | 16.15 | 16.16 | 16.10 | 16.39 | |
| Telephone and Data Systems. | USD | 39.61 | -0.54 | -1.35 | 39.56 | 39.63 | 39.50 | 40.38 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 11.82 | -0.06 | -0.51 | 11.82 | 11.83 | 11.82 | 11.96 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.25 | +0.03 | +0.27 | 9.24 | 9.25 | 9.20 | 9.38 | |
| Tenet Healthcare Corp. | USD | 178.3300 | +3.6700 | +2.10 | 178.2500 | 178.4300 | 174.8900 | 179.8700 | |
| Tenneco Ord Shs Class A | USD | 39.15 | +0.38 | +0.97 | 39.08 | 39.16 | 37.63 | 39.78 | |
| Teradata Corporation Aktie. | USD | 33.38 | +0.38 | +1.15 | 33.39 | 33.42 | 32.93 | 33.91 | |
| Terex Ord Shs | USD | 65.76 | +1.96 | +3.06 | 65.73 | 65.77 | 65.06 | 67.00 | |
| TERNIUM ADR REPRESENTING T. | USD | 50.16 | +0.61 | +1.23 | 50.12 | 50.18 | 49.70 | 51.00 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.24 | -0.16 | -1.54 | 10.23 | 10.24 | 10.09 | 10.43 | |
| Teucrium Soybean Fund | USD | 24.14 | +0.01 | +0.02 | 24.13 | 24.15 | 23.86 | 24.17 | |
| TEVA | USD | 33.88 | -0.75 | -2.17 | 33.85 | 33.88 | 33.68 | 35.25 | |
| Texas Pacific Land | USD | 365.76 | -13.15 | -3.47 | 365.57 | 365.94 | 361.92 | 372.88 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 94.55 | +1.73 | +1.86 | 94.50 | 94.61 | 92.65 | 95.01 | |
| TFI International Inc | USD | 155.3700 | -5.0300 | -3.14 | 155.2400 | 155.4600 | 154.7100 | 162.0550 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.22 | -1.07 | -2.36 | 44.21 | 44.24 | 44.20 | 45.54 | |
| The Magnum Ice Cream Compa. | USD | 17.78 | -0.15 | -0.81 | 17.77 | 17.78 | 17.76 | 18.04 | |
| The Travelers Companies In. | USD | 306.19 | +1.73 | +0.57 | 306.17 | 306.25 | 299.17 | 309.01 | |
| The Walt Disney Co. | USD | 101.86 | +1.82 | +1.81 | 101.85 | 101.86 | 100.59 | 102.40 | |
| Thermo Fisher Scientific O. | USD | 473.05 | +4.18 | +0.89 | 472.89 | 473.11 | 468.50 | 476.34 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 75.93 | -1.25 | -1.61 | 75.90 | 75.95 | 75.63 | 80.02 | |
| TIC Solutions Ord Shs | USD | 8.55 | +0.09 | +1.06 | 8.55 | 8.56 | 8.55 | 8.84 | |
| Tidewater Ord Shs | USD | 74.74 | -2.17 | -2.82 | 74.62 | 74.85 | 74.46 | 76.25 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 5.22 | -0.23 | -4.22 | 5.20 | 5.25 | 5.22 | 5.70 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 139.47 | +2.41 | +1.76 | 139.47 | 139.63 | 139.27 | 142.32 | |
| TITAN INTERNATIONAL ORD | USD | 7.62 | -0.10 | -1.30 | 7.61 | 7.62 | 7.60 | 8.01 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 166.72 | -1.69 | -1.00 | 166.72 | 166.74 | 164.51 | 168.74 | |
| TKO Group Holdings Ord Shs. | USD | 201.94 | -0.64 | -0.31 | 201.74 | 201.85 | 199.64 | 204.98 | |
| Toast Inc | USD | 25.08 | +0.26 | +1.05 | 25.08 | 25.10 | 24.88 | 25.62 | |
| TOL BROTHERS | USD | 148.32 | +1.22 | +0.83 | 148.32 | 148.37 | 147.98 | 152.16 | |
| Toro Ord Shs | USD | 89.70 | -1.04 | -1.15 | 89.68 | 89.75 | 88.54 | 92.90 | |
| TORONTO DOMINION ORD | USD | 117.12 | -0.21 | -0.18 | 117.08 | 117.10 | 116.40 | 118.55 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.78 | +0.42 | +1.82 | 23.22 | 24.22 | 23.74 | 23.78 | |
| TotalEnergies ADR | USD | 84.41 | -3.61 | -4.10 | 84.36 | 84.42 | 83.20 | 84.70 | |
| TOYOTA MOTOR ADR | USD | 180.34 | +5.39 | +3.08 | 180.27 | 180.41 | 180.26 | 181.15 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 18.09 | -0.29 | -1.55 | 18.08 | 18.09 | 17.62 | 18.33 | |
| Trane Technologies Ord Shs | USD | 474.67 | +16.42 | +3.58 | 474.51 | 474.71 | 463.48 | 477.46 | |
| TransDigm Group Ord Shs | USD | 1 274.40 | +18.35 | +1.46 | 1 273.83 | 1 274.96 | 1 265.95 | 1 288.17 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.86 | -0.18 | -2.98 | 5.85 | 5.86 | 5.80 | 5.96 | |
| Travel Leisure Ord Shs | USD | 74.29 | +0.16 | +0.21 | 74.28 | 74.30 | 73.93 | 76.07 | |
| Trex Ord Shs | USD | 46.86 | +1.23 | +2.70 | 46.85 | 46.88 | 46.61 | 47.91 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.0799 | +0.1499 | +3.81 | 4.0700 | 4.0800 | 4.0600 | 4.1990 | |
| TRINET GROUP ORD | USD | 46.26 | -1.12 | -2.36 | 46.26 | 46.40 | 46.15 | 47.98 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 30.49 | +1.33 | +4.56 | 30.46 | 30.50 | 30.41 | 31.35 | |
| TriplePoint Venture Growth. | USD | 5.47 | -0.11 | -1.89 | 5.46 | 5.47 | 5.45 | 5.70 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 8.06 | +0.04 | +0.50 | 8.05 | 8.07 | 7.92 | 8.19 | |
| Truist Financial Ord Shs | USD | 48.85 | -2.81 | -5.44 | 48.85 | 48.86 | 48.79 | 52.07 | |
| TRX Gold Ord Shs | USD | 0.98 | +0.05 | +5.10 | 0.98 | 0.98 | 0.97 | 1.03 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 76.75 | +1.83 | +2.44 | 76.63 | 76.80 | 75.64 | 77.90 | |
| Twenty One Capital Ord Shs. | USD | 6.125 | +0.355 | +6.15 | 6.120 | 6.130 | 5.960 | 6.290 | |
| TWILIO INC | USD | 203.69 | -0.40 | -0.19 | 203.19 | 203.84 | 201.64 | 209.85 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 288.54 | -10.30 | -3.45 | 288.48 | 288.65 | 286.01 | 300.00 | |
| Tyson Foods Ord Shs Class . | USD | 57.28 | -0.15 | -0.26 | 57.28 | 57.29 | 56.66 | 57.50 | |
| Uber Technologies Ord Shs . | USD | 72.59 | +3.74 | +5.43 | 72.58 | 72.60 | 70.50 | 73.48 | |
| Ubiquiti Ord Shs | USD | 583.20 | -5.53 | -0.94 | 582.87 | 583.62 | 572.43 | 610.05 | |
| UBSGROUP | USD | 49.65 | +0.68 | +1.39 | 49.64 | 49.65 | 49.53 | 50.03 | |
| UDR Aktie | USD | 38.94 | -0.47 | -1.18 | 38.93 | 38.94 | 38.93 | 39.42 | |
| UGI ORD | USD | 34.38 | -0.27 | -0.78 | 34.38 | 34.40 | 34.33 | 34.96 | |
| UiPath Inc. | USD | 10.78 | +0.23 | +2.13 | 10.77 | 10.78 | 10.62 | 11.08 | |
| UL Solutions Ord Shs Class. | USD | 97.08 | +0.15 | +0.15 | 97.08 | 97.13 | 96.34 | 98.57 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.96 | -0.10 | -1.57 | 5.95 | 5.96 | 5.90 | 6.20 | |
| Unifirst Ord Shs | USD | 263.75 | -1.08 | -0.41 | 263.50 | 263.97 | 262.78 | 275.29 | |
| Unilever ADR Reptg 1 Ord S. | USD | 58.57 | -0.36 | -0.60 | 58.56 | 58.57 | 58.56 | 59.06 | |
| UNION PACIFIC (UNP) | USD | 267.38 | -5.32 | -1.95 | 267.34 | 267.42 | 267.04 | 272.64 | |
| Unisys Ord Shs | USD | 3.81 | -0.04 | -1.14 | 3.80 | 3.81 | 3.78 | 4.02 | |
| UNITED MICROELECTRON | USD | 23.09 | +1.46 | +6.73 | 23.08 | 23.09 | 22.38 | 23.36 | |
| United Natural Foods Inc. | USD | 50.13 | -0.27 | -0.53 | 50.06 | 50.16 | 48.95 | 50.50 | |
| United Parcel Service | USD | 108.80 | +0.70 | +0.65 | 108.80 | 108.83 | 108.26 | 110.62 | |
| United Rentals Ord Shs | USD | 1 086.46 | +12.22 | +1.14 | 1 085.90 | 1 087.04 | 1 075.92 | 1 093.57 | |
| United States Antimony | USD | 7.4250 | +0.3850 | +5.47 | 7.4200 | 7.4300 | 7.4000 | 7.8593 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 411.97 | +5.77 | +1.42 | 411.92 | 412.02 | 399.65 | 414.16 | |
| Unity Software Ord Shs | USD | 28.24 | +1.00 | +3.67 | 28.23 | 28.24 | 27.80 | 28.45 | |
| Universal Corp. | USD | 53.07 | -0.86 | -1.59 | 53.04 | 53.13 | 52.89 | 53.92 | |
| Universal Health Realty In. | USD | 40.01 | -0.25 | -0.62 | 39.98 | 40.02 | 39.64 | 40.60 | |
| Universal Health Services . | USD | 144.56 | -1.87 | -1.27 | 144.48 | 144.63 | 143.53 | 148.00 | |
| Universal Security Instrum. | USD | 5.35 | -0.76 | -12.38 | 5.16 | 5.56 | 5.09 | 6.15 | |
| Unum Ord Shs | USD | 91.91 | -0.83 | -0.89 | 91.89 | 91.92 | 91.87 | 93.21 | |
| Unusual Machines Inc | USD | 25.4800 | +1.0500 | +4.30 | 25.4800 | 25.5800 | 24.2500 | 27.0800 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.73 | +0.16 | +9.87 | 1.72 | 1.73 | 1.62 | 1.82 | |
| URANIUM ENERGY ORD | USD | 11.86 | +0.83 | +7.52 | 11.86 | 11.87 | 11.54 | 12.31 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 57.94 | -1.01 | -1.71 | 57.93 | 57.94 | 57.90 | 59.53 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.08 | -0.65 | -2.43 | 26.04 | 26.12 | 26.02 | 26.81 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.36 | -0.03 | -1.05 | 2.35 | 2.36 | 2.35 | 2.61 | |
| V2X Inc. | USD | 88.2750 | -2.5350 | -2.79 | 88.2100 | 88.3500 | 86.7101 | 91.8000 | |
| VAALCO ENERGY ORD | USD | 5.49 | +0.03 | +0.55 | 5.48 | 5.49 | 5.40 | 5.64 | |
| Valaris Ord Shs | USD | 87.02 | -2.94 | -3.26 | 86.95 | 87.04 | 86.30 | 88.49 | |
| VALE ADR REPTG ONE ORD | USD | 16.01 | +0.30 | +1.91 | 16.00 | 16.01 | 16.00 | 16.36 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 249.02 | -9.65 | -3.73 | 248.96 | 249.05 | 241.15 | 249.20 | |
| Valhi Ord Shs | USD | 14.68 | -0.13 | -0.84 | 14.24 | 14.68 | 14.46 | 15.09 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 163.02 | +3.48 | +2.18 | 163.04 | 163.10 | 161.67 | 166.85 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 83.35 | -1.25 | -1.48 | 83.33 | 83.35 | 83.19 | 84.84 | |
| Venture Global Inc | USD | 11.77 | -1.30 | -9.93 | 11.76 | 11.77 | 11.69 | 12.30 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 95.8000 | -0.2700 | -0.28 | 95.5200 | 96.1500 | 94.9650 | 97.6400 | |
| Veralto Ord Shs | USD | 82.57 | -0.80 | -0.95 | 82.56 | 82.62 | 82.26 | 84.31 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 47.19 | -0.93 | -1.92 | 47.18 | 47.19 | 47.14 | 47.75 | |
| Vermilion Energy Ord Shs | USD | 10.54 | -0.51 | -4.64 | 10.53 | 10.54 | 10.25 | 10.60 | |
| Versigent Ord Shs | USD | 46.4500 | -0.2400 | -0.51 | 46.3500 | 46.4500 | 45.7800 | 48.3400 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.26 | +0.12 | +5.37 | 2.25 | 2.26 | 2.21 | 2.33 | |
| Vertiv Holdings Co | USD | 314.21 | +11.40 | +3.77 | 314.24 | 314.37 | 310.37 | 319.80 | |
| VF Ord Shs | USD | 17.87 | +0.23 | +1.28 | 17.86 | 17.87 | 17.80 | 18.48 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.00 | -0.52 | -1.82 | 27.99 | 28.00 | 27.89 | 28.57 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.92 | +0.01 | +0.04 | 13.92 | 13.93 | 13.92 | 14.10 | |
| Virgin Galactic Holdings I. | USD | 3.64 | -0.27 | -6.91 | 3.64 | 3.65 | 3.63 | 4.17 | |
| Virtus AllianzGI Artificia. | USD | 27.65 | +0.84 | +3.13 | 27.04 | 27.64 | 27.02 | 27.70 | |
| Virtus AllianzGI Diversifi. | USD | 28.01 | +0.60 | +2.17 | 27.31 | 28.80 | 27.81 | 28.50 | |
| Virtus AllianzGI Equity & . | USD | 26.46 | +0.46 | +1.77 | 26.10 | 26.79 | 26.21 | 26.58 | |
| Visa Inc. | USD | 324.39 | +2.00 | +0.62 | 324.39 | 324.44 | 322.75 | 326.44 | |
| Vishay Intertechnology Ord. | USD | 63.83 | +4.45 | +7.49 | 63.81 | 63.83 | 60.59 | 64.75 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 155.14 | +7.12 | +4.81 | 155.12 | 155.16 | 150.25 | 155.30 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 16.1000 | -0.6125 | -3.66 | 16.0700 | 16.1000 | 16.0200 | 16.4600 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.6450 | +0.0550 | +1.53 | 3.6400 | 3.6500 | 3.6300 | 3.9500 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.43 | +0.05 | +3.62 | 1.42 | 1.44 | 1.35 | 1.44 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.46 | +0.19 | +0.50 | 38.46 | 38.47 | 38.34 | 39.16 | |
| Voyager Technologies Ord S. | USD | 40.5600 | -0.5900 | -1.43 | 40.5200 | 40.6000 | 39.8300 | 42.6200 | |
| Vulcan Materials Aktie | USD | 293.69 | +7.22 | +2.52 | 293.60 | 293.91 | 287.87 | 299.37 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 75.57 | -1.14 | -1.49 | 75.55 | 75.61 | 75.51 | 76.97 | |
| W&T Offshore Inc. | USD | 3.43 | -0.64 | -15.64 | 3.42 | 3.43 | 3.39 | 3.54 | |
| Wal-Mart Stores Inc. | USD | 120.74 | -0.31 | -0.25 | 120.73 | 120.74 | 118.58 | 121.49 | |
| Walker & Dunlop Ord Shs | USD | 51.93 | -1.33 | -2.50 | 51.85 | 52.03 | 51.81 | 55.00 | |
| Wallbox Ord Shs Class A | USD | 2.90 | +0.10 | +3.57 | 2.76 | 2.90 | 2.66 | 2.95 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 154.15 | -1.97 | -1.26 | 154.12 | 154.17 | 153.73 | 156.50 | |
| Waste Management Ord Shs | USD | 216.85 | -2.61 | -1.19 | 216.80 | 216.87 | 215.56 | 217.90 | |
| Water Corp Ord Shs | USD | 359.40 | +3.87 | +1.09 | 359.10 | 359.70 | 353.63 | 360.08 | |
| Wayfair Ord Shs Class A | USD | 83.53 | +5.94 | +7.65 | 83.49 | 83.55 | 80.68 | 84.91 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 114.07 | +0.63 | +0.56 | 114.07 | 114.09 | 112.20 | 114.54 | |
| Wells Fargo & Co. | USD | 83.46 | -0.27 | -0.32 | 83.45 | 83.47 | 83.22 | 84.93 | |
| WELLTOWER ORD | USD | 212.05 | -2.18 | -1.02 | 211.95 | 212.07 | 211.86 | 215.62 | |
| WESCO International Inc. | USD | 349.98 | +3.21 | +0.93 | 349.74 | 349.99 | 348.64 | 360.55 | |
| West Fraser Timber Ord Shs | USD | 71.39 | +2.35 | +3.40 | 71.23 | 71.40 | 69.51 | 71.39 | |
| West Pharmaceutical Servic. | USD | 330.97 | +2.15 | +0.65 | 330.62 | 331.03 | 326.68 | 331.23 | |
| Western Alliance Ord Shs | USD | 82.11 | -1.57 | -1.87 | 82.14 | 82.22 | 82.11 | 85.54 | |
| Western Copper and Gold Co. | USD | 2.56 | +0.14 | +5.58 | 2.55 | 2.56 | 2.54 | 2.66 | |
| WESTERN UNION ORD | USD | 7.61 | +0.06 | +0.73 | 7.60 | 7.61 | 7.58 | 7.75 | |
| WESTINGHOUSE AI (WAB) | USD | 269.89 | +4.69 | +1.77 | 269.86 | 270.05 | 268.03 | 272.75 | |
| Westlake Chemical Partners. | USD | 23.29 | -0.04 | -0.17 | 23.25 | 23.35 | 22.99 | 23.45 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 18.16 | +0.73 | +4.19 | 17.75 | 18.22 | 17.58 | 18.25 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 130.06 | -5.44 | -4.01 | 129.85 | 130.32 | 129.60 | 136.12 | |
| WeyerhaeuSer REIT | USD | 24.70 | -0.16 | -0.62 | 24.69 | 24.70 | 24.64 | 25.42 | |
| Wheaton Precious Metals Ak. | USD | 123.65 | +7.55 | +6.50 | 123.61 | 123.67 | 123.10 | 126.01 | |
| Wheels Up Experience Ord S. | USD | 8.44 | +0.20 | +2.37 | 8.39 | 8.48 | 8.35 | 8.92 | |
| WHIRLPOOL ORD | USD | 41.94 | -0.95 | -2.22 | 41.91 | 41.94 | 41.66 | 44.95 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.63 | -0.45 | -0.62 | 71.63 | 71.64 | 70.02 | 72.17 | |
| Williams Sonoma Ord Shs | USD | 224.42 | +0.88 | +0.39 | 224.39 | 224.57 | 222.91 | 230.00 | |
| Winnebago Industries Ord S. | USD | 29.52 | +0.28 | +0.96 | 29.50 | 29.53 | 29.24 | 30.41 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 49.99 | +6.85 | +15.88 | 49.95 | 50.06 | 46.19 | 51.85 | |
| Wolverine World Wide Ord S. | USD | 17.66 | -0.36 | -2.00 | 17.66 | 17.67 | 17.50 | 18.67 | |
| Woodside Petroleum | USD | 20.76 | -2.32 | -10.03 | 20.75 | 20.76 | 20.72 | 21.41 | |
| Woori Financial Group Inc. | USD | 64.64 | +2.36 | +3.78 | 64.57 | 64.72 | 64.38 | 65.33 | |
| Workiva Inc. | USD | 48.62 | -0.31 | -0.63 | 48.58 | 48.65 | 48.45 | 50.14 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 59.92 | +0.43 | +0.72 | 59.88 | 59.96 | 59.49 | 60.69 | |
| Worthington Steel Ord Shs | USD | 42.35 | -1.11 | -2.54 | 42.29 | 42.40 | 42.20 | 44.55 | |
| WPP ADR Representing 5 Ord. | USD | 18.75 | -0.32 | -1.68 | 18.74 | 18.75 | 18.71 | 19.26 | |
| WR Berkley Ord Shs | USD | 68.04 | -0.23 | -0.34 | 68.04 | 68.07 | 67.78 | 68.50 | |
| WW Grainger Ord Shs | USD | 1 319.90 | +4.03 | +0.31 | 1 319.30 | 1 320.48 | 1 305.04 | 1 332.68 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.62 | -0.09 | -0.48 | 17.50 | 17.67 | 17.48 | 17.81 | |
| XCEL ENERGY ORD | USD | 79.10 | +0.47 | +0.59 | 79.09 | 79.10 | 77.77 | 79.32 | |
| Xerox Holdings Ord Shs | USD | 3.45 | -0.03 | -0.72 | 3.44 | 3.45 | 3.41 | 3.57 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 14.51 | +0.02 | +0.14 | 14.50 | 14.51 | 14.30 | 14.72 | |
| XPO Logistics Ord Shs | USD | 220.19 | -8.15 | -3.57 | 220.16 | 220.49 | 217.27 | 230.32 | |
| Xylem Inc | USD | 111.43 | +1.35 | +1.22 | 111.41 | 111.44 | 110.73 | 112.38 | |
| Yalla Group Ltd. - ADR | USD | 5.40 | +0.09 | +1.60 | 5.39 | 5.41 | 5.31 | 5.45 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 49.76 | -0.67 | -1.32 | 49.74 | 49.77 | 49.57 | 51.85 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 30.3650 | +2.6750 | +9.66 | 30.3300 | 30.4000 | 26.2600 | 30.6300 | |
| YPF Sociedad Anonima ADR E. | USD | 52.71 | -3.18 | -5.69 | 52.67 | 52.74 | 52.04 | 54.25 | |
| Yum China Holdings Inc. | USD | 44.32 | -0.31 | -0.69 | 44.31 | 44.33 | 44.32 | 44.97 | |
| Yum! Brands Inc. | USD | 154.82 | +0.51 | +0.33 | 154.77 | 154.86 | 153.56 | 155.45 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.08 | +0.39 | +8.32 | 5.12 | 5.17 | 4.79 | 5.36 | |
| Zeta Global Holdings Corp | USD | 19.9400 | -0.2700 | -1.34 | 19.9400 | 19.9500 | 19.6820 | 20.7000 | |
| ZIM Integrated Shipping Se. | USD | 25.03 | -1.21 | -4.59 | 24.96 | 25.05 | 24.95 | 25.93 | |
| ZIMMER HOLDINGS INC | USD | 88.06 | -0.51 | -0.58 | 88.05 | 88.08 | 87.54 | 89.70 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.59 | -0.03 | -0.69 | 3.60 | 3.61 | 3.52 | 3.77 | |
| Zoetis Ord Shs Class A | USD | 79.95 | +0.38 | +0.47 | 79.93 | 79.96 | 78.93 | 82.05 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.89 | +0.06 | +0.24 | 22.88 | 22.89 | 22.51 | 22.99 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
