Külföldi piacok
Árfolyamok
A nap nyertesei
Termék | Utolsó ár | Vált.% | |
---|---|---|---|
Ambow Education American D. | 2.46 | +720.67 | |
The Beachbody Company Inc | 8.44 | +630.42 | |
AgriFORCE Growing Systems . | 3.22 | +370.97 |
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 | 1.78 | +0.06 | +3.20 | 1.55 | 1.82 | 1.71 | 1.80 | |
3M Co. | USD | 153.27 | -5.77 | -3.63 | 150.00 | 157.00 | 150.31 | 164.14 | |
A K A BRANDS HOLDING ORD | USD | 11.00 | +0.02 | +0.18 | 10.84 | 11.22 | 10.98 | 11.91 | |
a k a Brands Holding Ord S. | - | - | |||||||
A Mark Precious Metals Ord. | USD | 21.92 | -0.54 | -2.40 | 21.90 | 21.96 | 21.70 | 22.67 | |
A.O. Smith Aktie | USD | 70.32 | -0.44 | -0.61 | 67.36 | 73.78 | 69.90 | 71.05 | |
A10 Networks Inc. | USD | 18.48 | +0.03 | +0.16 | 18.47 | 18.49 | 18.38 | 18.64 | |
Aaon Ord Shs | USD | 78.69 | -0.77 | -0.97 | 78.01 | 80.00 | 77.59 | 79.75 | |
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 | 123.68 | +3.17 | +2.63 | 123.11 | 124.42 | 122.27 | 125.63 | |
ABBVIE ORD | USD | 189.25 | -2.15 | -1.12 | 189.00 | 189.82 | 188.57 | 192.34 | |
AbCellera Biologics Ord Sh. | USD | 4.56 | +0.66 | +16.92 | 4.56 | 4.57 | 3.94 | 4.70 | |
ABERCROMBIE AND FITCH CL A. | USD | 93.59 | +0.14 | +0.14 | 93.40 | 95.20 | 93.51 | 96.48 | |
AC Immune SA Ord Shs | USD | 2.14 | +0.07 | +3.38 | 2.10 | 2.14 | 2.02 | 2.14 | |
ACCENTURE CL A ORD | USD | 282.50 | -0.20 | -0.07 | 280.00 | 284.00 | 280.64 | 283.82 | |
ACTINIUM PHARMACEUTICALS I. | USD | 1.69 | +0.07 | +4.35 | 1.68 | 1.70 | 1.63 | 1.69 | |
ADC Therapeutics Ord Shs | USD | 3.07 | -0.04 | -1.29 | 3.06 | 3.07 | 3.06 | 3.18 | |
ADDENTAX GROUP ORD | USD | 0.69 | -0.02 | -2.86 | 0.67 | 0.70 | 0.67 | 0.73 | |
ADECOAGRO ORD | USD | 9.50 | -0.04 | -0.42 | 9.50 | 11.40 | 9.50 | 9.74 | |
Adient Plc | USD | - | - | ||||||
ADT Ord Shs | USD | 8.44 | -0.07 | -0.76 | 8.43 | 8.44 | 8.42 | 8.51 | |
Advance Auto Parts Aktie | USD | 61.10 | +0.02 | +0.03 | 56.66 | 64.22 | 60.67 | 61.61 | |
ADVANSIX ORD | USD | 21.98 | -0.22 | -0.97 | 21.90 | 21.95 | 21.87 | 22.37 | |
Aegon ADR | USD | 7.08 | +0.01 | +0.07 | 7.07 | 7.08 | 7.07 | 7.15 | |
AEGON N V ADR | - | - | |||||||
Aehr Test Systems Ord Shs | USD | 15.14 | -0.34 | -2.20 | 15.12 | 15.14 | 14.99 | 15.82 | |
Aemetis Inc. | USD | 2.78 | -0.02 | -0.54 | 2.77 | 2.78 | 2.76 | 2.84 | |
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 | 13.37 | +0.18 | +1.33 | 13.30 | 13.40 | 13.20 | 13.43 | |
Aeva Technologies Ord Shs | USD | 5.22 | +0.17 | +16.34 | 5.21 | 5.22 | |||
AFC Gamma Ord Shs | USD | 4.59 | +0.07 | +1.44 | 4.58 | 4.59 | 4.47 | 4.59 | |
AFLAC ORD | USD | 101.83 | +0.41 | +0.40 | 95.49 | 103.28 | 101.20 | 102.50 | |
AG Mortgage Investment Tru. | - | - | |||||||
AG Mortgage Investment Tru. | USD | 7.70 | -0.08 | -1.03 | 6.86 | 8.42 | |||
AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
AGCO ORD | - | - | |||||||
AGCO ORD | USD | 107.06 | -0.66 | -0.61 | 104.41 | 113.77 | 106.30 | 109.34 | |
AgEagle Aerial Systems Inc. | USD | 2.03 | +0.56 | +38.10 | 2.03 | 2.04 | 1.75 | 2.37 | |
AGILENT TECHNOLOGIES ORD | USD | 113.94 | -2.42 | -2.08 | 110.00 | 118.36 | 113.55 | 117.20 | |
agilon health Ord Shs | USD | 2.15 | -0.03 | -1.15 | 2.14 | 2.15 | 2.12 | 2.18 | |
Agnico Eagle Mines Limited | - | - | |||||||
Agnico Eagle Mines Limited | USD | 118.61 | -1.10 | -0.92 | 118.88 | 119.35 | |||
Agree Realty REIT Ord Shs | USD | 72.02 | +0.17 | +0.24 | 71.86 | 72.04 | 71.88 | 72.18 | |
AgriFORCE Growing Systems . | USD | 3.22 | +0.12 | +370.97 | 3.18 | 3.23 | |||
AIR LEASE CL A ORD | USD | 57.52 | -0.79 | -1.35 | 57.56 | 57.60 | 57.24 | 58.71 | |
AIR PRODUCTS AND CHEMICALS. | USD | 295.42 | +1.84 | +0.63 | 291.81 | 302.20 | 291.50 | 296.06 | |
Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
Alamo Group Ord Shs | USD | 218.13 | +1.16 | +0.53 | 215.80 | 346.57 | |||
Alamos Gold Ord Shs Class . | USD | 24.88 | -0.50 | -1.97 | 24.68 | 25.62 | 24.73 | 25.57 | |
ALASKA AIR GROUP ORD | USD | 53.14 | +0.02 | +0.04 | 53.00 | 55.54 | 52.37 | 53.57 | |
Albany International Ord S. | USD | 69.66 | -0.12 | -0.17 | 69.62 | 69.73 | 69.40 | 70.72 | |
ALBEMARLE ORD | USD | 77.08 | +1.34 | +1.77 | 76.16 | 77.58 | 76.15 | 79.62 | |
Albertsons Companies Inc | - | - | |||||||
Albertsons Companies Inc | USD | 20.41 | +0.17 | +0.84 | 20.40 | 20.41 | 20.14 | 20.49 | |
Alcoa Ord Shs | USD | 30.35 | +0.96 | +3.27 | 29.46 | 30.98 | 29.29 | 30.68 | |
ALCON AG | USD | 86.96 | +0.04 | +0.05 | 88.16 | 88.24 | |||
Alexandria Real Estate Equ. | USD | 78.15 | -0.74 | -0.94 | 76.35 | 80.86 | 77.79 | 79.29 | |
Algonquin Power Utilities . | USD | 5.92 | +0.05 | +0.85 | 5.77 | 6.06 | 5.91 | 5.99 | |
Alibaba Group Holding Ltd. | USD | 120.21 | +2.91 | +2.48 | 120.07 | 120.23 | 119.77 | 122.16 | |
Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
ALLEGHENY TECH | USD | 93.36 | +0.79 | +0.85 | 93.31 | 93.37 | 92.64 | 93.73 | |
Allegion Ord Shs | USD | 152.87 | -0.66 | -0.43 | 152.81 | 152.93 | 152.83 | 154.24 | |
ALLERGAN ORD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | ||||
Allete Ord Shs | USD | 65.65 | -0.01 | -0.02 | 65.63 | 66.41 | 65.59 | 65.78 | |
ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
ALLIANT ENERGY ORD | USD | 64.13 | +0.91 | +1.44 | 63.75 | 65.17 | 63.60 | 64.56 | |
Allison Transmission Holdi. | USD | 87.68 | -1.24 | -1.39 | 87.75 | 87.88 | 87.58 | 88.79 | |
Allogene Therapeutics Inc. | USD | 1.28 | +0.04 | +3.23 | 1.27 | 1.28 | 1.25 | 1.35 | |
Allstate Corp. | USD | 194.08 | +1.06 | +0.55 | 192.10 | 194.97 | 193.01 | 194.84 | |
ALLY FINANCIAL ORD | USD | 40.26 | +0.93 | +2.36 | 41.05 | 43.46 | |||
Almaden Minerals Ltd | - | - | |||||||
Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
Alpha Metallurgical Resour. | USD | 124.35 | +1.60 | +1.30 | 120.00 | 163.92 | 121.57 | 128.33 | |
ALPHA PRO TECH ORD | USD | 4.74 | -0.06 | -1.25 | 4.66 | 8.55 | 4.71 | 4.84 | |
Alpha Tau Medical Ltd | USD | 3.02 | -0.04 | -1.31 | 2.98 | 3.25 | 3.00 | 3.10 | |
ALPHA TECHNOLOGY GROUP CL . | USD | 21.99 | +0.25 | +1.15 | 21.50 | 24.60 | 22.24 | 22.24 | |
Alpine Income Property Tru. | USD | 14.30 | -0.01 | -0.07 | 14.21 | 14.23 | 14.07 | 14.38 | |
Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
Altice USA Ord Shs Class A | USD | 2.80 | +0.07 | +2.56 | 2.79 | 2.80 | 2.68 | 2.88 | |
Altimar Acquisition Ord Sh. | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | ||||
Altisource Portfolio Solut. | USD | 14.79 | +0.49 | +3.42 | 14.75 | 14.95 | 13.50 | 15.20 | |
Altria Group Inc. | USD | 58.02 | +0.04 | +0.06 | 57.90 | 58.10 | 57.78 | 58.34 | |
Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
ALUMINIUM CORP. OF CHINA L. | USD | - | - | ||||||
Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
AMBEV ADR REP ONE ORD | USD | 2.35 | -0.04 | -1.47 | 2.33 | 2.58 | 2.33 | 2.39 | |
Ambow Education American D. | USD | 2.46 | +2.16 | +720.67 | 2.42 | 2.60 | |||
Ambow Education American D. | USD | +0.41 | +100.00 | 0.38 | 0.44 | ||||
Ambow Education American D. | - | - | |||||||
AMC Entertainment Hold Inc. | USD | 3.55 | +0.07 | +2.01 | 3.53 | 3.55 | 3.45 | 3.60 | |
AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
AMC Networks Inc. | USD | 6.25 | +0.02 | +0.32 | 6.22 | 6.26 | 6.25 | 6.28 | |
Amcor Ord Shs | USD | 9.53 | +0.02 | +0.16 | 9.52 | 9.59 | 9.44 | 9.55 | |
Amdocs Ord Shs | USD | 89.51 | +0.20 | +0.22 | 89.46 | 89.57 | 89.34 | 89.98 | |
Amentum Holdings Ord Shs | USD | 25.16 | -0.38 | -1.49 | 25.14 | 25.18 | 25.06 | 25.86 | |
AMER AXLE &MFG (AXL) | USD | 4.55 | -0.22 | -4.61 | 4.54 | 4.55 | 4.50 | 4.83 | |
Amerco Ord Shs | USD | 62.22 | -0.24 | -0.38 | 62.06 | 62.14 | 62.15 | 62.83 | |
AMEREN ORD | USD | 98.70 | +1.42 | +1.46 | 96.82 | 99.60 | 97.48 | 98.91 | |
Ameresco | USD | 18.21 | -0.15 | -0.82 | 18.27 | 21.00 | 18.07 | 18.67 | |
AMERICA MOVIL ADR REP 20 S. | - | - | |||||||
AMERICA MOVIL ADR REP 20 S. | - | - | |||||||
American Assets Trust REIT. | USD | 20.14 | -0.03 | -0.15 | 20.14 | 20.15 | 20.07 | 20.32 | |
American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
American Eagle Outfitters . | USD | 9.92 | -0.14 | -1.40 | 9.91 | 9.92 | 9.87 | 10.15 | |
AMERICAN ELECTRIC POWER OR. | USD | 107.40 | +1.47 | +1.39 | 107.10 | 107.75 | 105.95 | 107.92 | |
American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
American Express | USD | 308.04 | -7.31 | -2.32 | 306.50 | 308.31 | 302.51 | 312.11 | |
AMERICAN FINANCIAL GROUP O. | USD | 127.38 | +1.96 | +1.56 | 126.00 | 130.00 | |||
American Homes 4 Rent REIT. | USD | 36.31 | +0.01 | +0.01 | 36.30 | 36.31 | 36.05 | 36.55 | |
American International Gro. | USD | 81.20 | +0.21 | +0.26 | 78.99 | 82.02 | 80.87 | 81.54 | |
AMERICAN REBEL HOLDINGS OR. | USD | 6.24 | +4.82 | +339.08 | 6.21 | 6.27 | |||
American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
American States Water Co. | USD | 75.54 | -0.32 | -0.42 | 75.00 | 76.75 | |||
American Superconductor Or. | USD | 42.67 | +1.29 | +3.12 | 42.63 | 42.69 | 41.15 | 43.41 | |
AMERICAN TOWER CORP. | USD | 224.80 | +1.76 | +0.79 | 220.05 | 225.80 | 223.17 | 225.77 | |
AMERICAN WATER WORKS ORD | USD | 142.89 | +0.68 | +0.48 | 132.31 | 146.68 | 142.00 | 144.67 | |
American Well Corp. | USD | 7.53 | -0.63 | -7.72 | 7.38 | 7.66 | |||
AMERICAS GOLD AND SILVER O. | - | - | |||||||
AMERICAS GOLD AND SILVER O. | USD | 0.94 | +0.03 | +3.26 | 0.86 | 1.03 | |||
AmeriGas Partners LP | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | ||||
AMERIPRISE FINANCIAL INC | USD | 544.61 | +4.79 | +0.89 | 534.04 | 544.63 | 539.38 | 544.71 | |
AMERISAFE Ord Shs | USD | 45.84 | +0.19 | +0.42 | 45.39 | 45.95 | 45.84 | 45.84 | |
AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
Ames National Ord Shs | USD | 18.11 | +0.06 | +0.33 | 7.25 | 28.97 | |||
AMESITE OPERATING ORD | USD | 3.30 | +0.03 | +0.92 | 3.26 | 3.32 | 3.30 | 3.30 | |
AMN HEALTHCARE ORD | - | - | |||||||
AMN HEALTHCARE ORD | USD | - | - | ||||||
Amphenol Ord Shs Class A | USD | 103.22 | +1.26 | +1.24 | 103.22 | 103.23 | 102.34 | 103.70 | |
Amplitude Inc. | USD | 12.88 | +0.04 | +0.31 | 12.88 | 12.89 | 12.83 | 13.09 | |
Amprius Technologies Ord S. | USD | 8.06 | +0.61 | +8.12 | 8.42 | 8.75 | |||
AMTD Digital 5 American De. | USD | 14.94 | -8.00 | -34.89 | 14.85 | 14.94 | |||
AMTD Digital 5 American De. | - | - | |||||||
Amtech Systems Ord Shs | USD | 4.65 | +0.12 | +2.70 | 4.52 | 4.61 | 4.47 | 4.65 | |
ANGLOGOLD ORD | USD | 47.65 | +0.60 | +1.26 | 47.64 | 47.65 | 47.50 | 48.38 | |
ANGLOGOLD ORD | - | - | |||||||
ANGLOGOLD ORD | USD | 17.11 | +1.16 | +7.24 | 17.10 | 17.11 | |||
ANHEUSER BUSCH ADR REP 1 O. | USD | 67.80 | -0.05 | -0.07 | 67.80 | 67.82 | 67.69 | 68.30 | |
ANI Pharmaceuticals Ord Sh. | USD | 67.22 | -0.82 | -1.21 | 67.10 | 67.28 | 66.85 | 68.60 | |
Annaly Capital Management . | USD | 19.86 | +0.14 | +0.71 | 19.00 | 19.90 | 19.70 | 19.87 | |
Annovis Bio Ord Shs | USD | 2.63 | -0.18 | -6.41 | 2.64 | 2.83 | 2.63 | 2.83 | |
Antero Midstream Ord Shs | USD | 17.98 | +0.33 | +1.84 | 17.13 | 18.31 | 17.74 | 18.08 | |
Antero Resources Aktie | USD | 42.88 | -1.86 | -4.16 | - | - | |||
Aon Ord Shs Class A | USD | 356.05 | +1.42 | +0.40 | 345.79 | 363.06 | 352.40 | 358.35 | |
APACHE ORD | 17.73 | +1.66 | +10.33 | 17.72 | 17.74 | ||||
Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
APARTMENT INVST MGT CL A R. | USD | 8.65 | -0.03 | -0.29 | 8.64 | 8.63 | 8.61 | 8.71 | |
Apellis Pharmaceuticals In. | USD | 19.67 | -0.37 | -1.85 | 19.67 | 19.68 | 19.64 | 20.44 | |
APOLLO COMMERCIAL REAL EST. | USD | 9.88 | -0.07 | -0.65 | 9.88 | 9.96 | |||
Apollo Global Management O. | USD | 64.68 | +2.18 | +3.49 | 64.68 | 64.69 | |||
Apollo Strategic Growth Ca. | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | ||||
AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
Appian Ord Shs Class A | USD | 28.44 | -0.48 | -1.66 | 25.70 | 31.58 | |||
Apple Hospitality REIT Ord. | USD | 12.28 | +0.01 | +0.04 | 12.27 | 12.28 | 12.21 | 12.36 | |
AppLovin Ord Shs Class A | USD | 364.30 | +0.52 | +0.14 | 364.00 | 364.54 | 361.02 | 375.50 | |
Aptiv Ord Shs | USD | 68.20 | -2.07 | -2.95 | 63.00 | 73.00 | 67.95 | 70.46 | |
APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
Aqua America Inc. | 51.94 | - | - | 51.92 | 51.95 | ||||
Aquestive Therapeutics Inc. | USD | 4.37 | +0.34 | +8.44 | 4.37 | 4.40 | |||
Arbe Robotics Ord Shs | USD | 1.59 | +0.06 | +3.92 | 1.61 | 1.63 | |||
ARBOR REALTY REIT | USD | 11.22 | -0.13 | -1.15 | 11.08 | 11.27 | 11.16 | 11.43 | |
ARBUTUS BIOPHARMA ORD | USD | 3.13 | -0.01 | -0.34 | 3.12 | 3.13 | 3.10 | 3.19 | |
ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
ARCBEST ORD | USD | 77.87 | -1.86 | -2.33 | 77.85 | 78.01 | 77.87 | 81.44 | |
ARCELORMITTAL NY SHS/1 ON | - | - | |||||||
ARCELORMITTAL NY SHS/1 ON | USD | 32.62 | -0.14 | -0.41 | 32.61 | 32.65 | |||
Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
Archer Aviation Inc. | USD | 13.29 | -0.11 | -0.82 | 13.25 | 13.63 | 12.88 | 13.73 | |
Archer Daniels Midland Akt. | USD | 54.39 | +0.85 | +1.59 | 52.98 | 54.47 | 53.44 | 54.44 | |
Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
Arcturus Therapeutics Ltd | USD | 13.54 | +0.69 | +5.37 | 13.00 | 13.97 | |||
Arcus Biosciences Ord Shs | USD | 9.15 | -0.28 | -2.92 | 9.16 | 9.17 | 9.13 | 9.60 | |
Ares Commercial Real Estat. | USD | 4.43 | -0.09 | -1.88 | 4.42 | 4.43 | 4.40 | 4.55 | |
ARGAN ORD | USD | 203.77 | -9.48 | -4.45 | 202.29 | 212.75 | |||
Argo Blockchain PLC | USD | 0.48 | +0.08 | +20.48 | 0.48 | 0.49 | 0.39 | 0.65 | |
Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
Aris Mining Ord Shs | USD | 6.38 | +0.26 | +4.16 | 6.37 | 6.39 | |||
Aris Water Solutions Ord S. | USD | 22.15 | -0.02 | -0.09 | 21.65 | 22.21 | 22.11 | 22.80 | |
ARISTA NETWORKS INC. | USD | 111.76 | -0.22 | -0.20 | 110.91 | 112.80 | 110.88 | 112.82 | |
Arlo Technologies Ord Shs | USD | 16.37 | +0.13 | +0.77 | 16.36 | 16.37 | 16.11 | 16.56 | |
Arm Holdings American Depo. | USD | 158.83 | +1.65 | +1.05 | 158.76 | 158.88 | 156.39 | 161.95 | |
ARMOUR Residential REIT Ak. | - | - | |||||||
ARMOUR Residential REIT Or. | USD | 16.60 | +0.10 | +0.58 | 16.61 | 16.67 | |||
ARROW ELECTRONICS ORD SHS | - | - | |||||||
ARROW ELECTRONICS ORD SHS | USD | 130.69 | +0.19 | +0.15 | 116.71 | 145.23 | |||
Artesian Resources Ord Shs. | USD | 33.28 | -0.12 | -0.36 | 31.00 | 38.00 | 33.28 | 33.65 | |
Artesian Resources Ord Shs. | - | - | |||||||
ARTHUR J GALLAGHER ORD | USD | 313.20 | -0.71 | -0.23 | 303.00 | 320.65 | 312.14 | 316.65 | |
Artisan Partners Asset Man. | - | - | |||||||
Artisan Partners Asset Man. | USD | 46.74 | +0.36 | +0.78 | 38.78 | 74.36 | |||
Asana Inc | USD | 15.02 | +0.61 | +4.23 | 14.66 | 15.05 | 14.46 | 15.02 | |
ASE Industrial Holdings Co. | - | - | |||||||
ASE Industrial Holdings Co. | USD | 10.49 | -0.09 | -0.85 | 10.49 | 10.50 | 10.47 | 10.63 | |
Asensus Surgical Ord Shs | - | - | |||||||
Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
Ashford Hospitality Trust . | USD | 6.70 | -0.04 | -0.59 | 6.56 | 6.83 | 6.61 | 6.98 | |
Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
Aspen Aerogels Ord Shs | USD | 7.13 | +0.47 | +7.06 | 7.13 | 7.14 | 6.84 | 7.53 | |
Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
Assertio Holdings Inc. | USD | 0.67 | - | -0.43 | 0.66 | 0.67 | 0.66 | 0.69 | |
ASSURANT ORD | 156.42 | +1.83 | +1.18 | 156.41 | 156.52 | ||||
ASTRAZENECA | USD | 68.79 | -0.47 | -0.68 | 68.68 | 69.05 | 68.67 | 69.60 | |
Astria Therapeutics Ord Sh. | USD | 6.02 | -0.22 | -3.53 | 5.99 | 6.01 | 5.97 | 6.31 | |
ASTROTECH ORD | USD | 5.70 | +0.10 | +1.79 | 4.35 | 7.58 | |||
At Home Group Inc. | USD | - | - | ||||||
AT&T Inc. | USD | 26.93 | -0.07 | -0.24 | 26.92 | 26.93 | 26.80 | 27.04 | |
Atea Pharmaceuticals Ord S. | USD | 3.40 | -0.07 | -1.88 | 3.39 | 3.40 | 3.40 | 3.52 | |
Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
Aterian Inc. | USD | 1.34 | -0.01 | -0.74 | 1.34 | 1.35 | 1.34 | 1.40 | |
ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
Atkore Ord Shs | - | - | |||||||
Atkore Ord Shs | USD | 74.18 | -0.66 | -0.88 | 73.95 | 92.00 | 73.23 | 75.32 | |
Atlanta Braves Holdings Or. | USD | 46.51 | +0.28 | +0.61 | 46.28 | 48.85 | |||
Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
Atlanticus Holdings Ord Sh. | USD | 53.40 | +0.80 | +1.52 | 53.50 | 60.57 | |||
Atlas Crest Investment Ord. | USD | - | - | ||||||
Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
Atlas Ord Shs | - | - | |||||||
Atlassian Ord Shs Class A | USD | 194.86 | +4.24 | +2.22 | 194.57 | 194.89 | 189.72 | 194.89 | |
ATMOS ENERGY ORD | USD | 155.44 | +0.61 | +0.39 | 139.01 | 170.78 | |||
Atomera Ord Shs | USD | 5.15 | +0.42 | +8.88 | 4.75 | 5.25 | |||
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 | |||
Aurora Cannabis Inc. | USD | 4.53 | -0.02 | -0.44 | 4.52 | 4.58 | 4.53 | 4.61 | |
Autohome Inc. | USD | 27.89 | +0.17 | +0.61 | 27.78 | 29.80 | 27.40 | 28.42 | |
AUTOZONE ORD | USD | 3 714.74 | +65.32 | +1.79 | 3 697.30 | 3 699.36 | 3 650.00 | 3 715.93 | |
AVADEL PHARMACEUTICALS ORD | USD | 10.84 | +0.19 | +1.78 | 8.95 | 12.04 | |||
Avalo Therapeutics Ord Shs | USD | 5.66 | +0.81 | +16.70 | 5.26 | 6.13 | |||
AVALONBAY COMMUNITIES REIT | USD | 202.59 | +0.46 | +0.23 | 195.50 | 202.68 | 201.32 | 203.31 | |
Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
Avantor Ord Shs | USD | 13.28 | -0.01 | -0.08 | 12.84 | 13.29 | 13.17 | 13.59 | |
Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
Avaya Holdings Corp. | - | - | |||||||
Avepoint Inc. | USD | 18.96 | +0.20 | +1.07 | 14.44 | 19.50 | |||
Avery Dennison Ord Shs | 214.63 | +3.22 | +1.52 | 214.48 | 214.65 | ||||
Aviat Networks Inc. | USD | 23.65 | +0.43 | +1.85 | 23.30 | 24.05 | |||
Avient Ord Shs | USD | 32.28 | -0.86 | -2.60 | 32.22 | 32.26 | 32.28 | 33.24 | |
Avient Ord Shs | - | - | |||||||
AVINO SILVER AND GOLD MINE. | USD | 3.76 | -0.13 | -3.22 | 3.75 | 3.76 | 3.68 | 3.90 | |
Avis Budget Group Ord Shs | USD | 196.09 | +4.36 | +2.27 | 192.01 | 200.00 | |||
Avista Ord Shs | - | - | |||||||
Avista Ord Shs | USD | 37.25 | -0.30 | -0.79 | 36.38 | 37.27 | 37.22 | 37.79 | |
AVON PRODUCTS ORD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | ||||
AVX Ord Shs | USD | 15.60 | +0.30 | +1.96 | 15.59 | 15.60 | |||
Axalta Coating Systems Ord. | 32.19 | -0.44 | -1.35 | 32.19 | 32.20 | ||||
Axcelis Technologies Ord S. | USD | 71.52 | -0.12 | -0.17 | 70.12 | 75.00 | |||
Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
Axon Enterprise Inc | USD | 745.86 | +3.09 | +0.42 | 729.99 | 745.00 | |||
AXOS FINANCIAL ORD | - | - | |||||||
AXOS FINANCIAL ORD | USD | 85.52 | -0.04 | -0.05 | 81.11 | 87.22 | 84.45 | 86.20 | |
Axsome Therapeutics Ord Sh. | USD | 112.24 | +0.92 | +0.83 | 89.60 | 150.87 | |||
AXT Ord Shs | USD | 2.50 | +0.11 | +4.60 | 2.47 | 2.80 | |||
Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
B Riley Financial Ord Shs | USD | 5.52 | -0.28 | -4.75 | 5.51 | 5.52 | 5.42 | 6.36 | |
B Riley Financial Ord Shs | - | - | |||||||
B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
B&G Foods Inc. | USD | 4.06 | -0.07 | -1.69 | 4.06 | 4.07 | 4.06 | 4.19 | |
B2GOLD ORD | USD | 3.35 | -0.07 | -1.91 | 3.34 | 3.35 | 3.32 | 3.44 | |
Babylon Holdings Ord Shs C. | - | - | |||||||
Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
Baker Hughes Co. | USD | 39.72 | +0.54 | +1.38 | 39.13 | 39.91 | 38.97 | 39.91 | |
Bakkt Holdings Inc | USD | 24.07 | +2.68 | +12.53 | 25.91 | 27.00 | |||
Bakkt Holdings Ord Shs Cla. | - | - | |||||||
BALL ORD | USD | - | - | ||||||
Banc of California Inc. | USD | 15.01 | +0.26 | +1.73 | 15.00 | 15.01 | 14.61 | 15.06 | |
BancFirst Ord Shs | - | - | |||||||
BancFirst Ord Shs | USD | 135.30 | +4.02 | +3.06 | 135.00 | 137.00 | 131.46 | 137.40 | |
Banco BBVA Argentina ADR | USD | 15.01 | -0.17 | -1.12 | 15.00 | 15.02 | 14.98 | 15.62 | |
BANCO BILBAO VIZCAYA ARGEN. | USD | 14.86 | -0.05 | -0.30 | 14.92 | 14.94 | |||
Banco Bradesco | USD | 2.81 | -0.08 | -2.60 | 2.48 | 3.10 | 2.80 | 2.89 | |
Banco Macro ADR Representi. | USD | 64.81 | -0.29 | -0.45 | 64.74 | 64.84 | 64.55 | 67.57 | |
BANCO SANTANDER BRASIL ADR. | USD | 4.91 | -0.22 | -4.20 | 4.90 | 4.91 | 4.91 | 5.03 | |
BANCO SANTANDER CENTRAL HI. | USD | 8.43 | -0.09 | -1.00 | 8.41 | 9.67 | 8.40 | 8.51 | |
Bancorp Ord Shs | USD | 67.59 | -1.36 | -1.97 | 67.59 | 67.66 | 67.07 | 69.63 | |
Bancorp Ord Shs | - | - | |||||||
Bandwidth Inc. | USD | 15.84 | +0.07 | +0.44 | 15.59 | 16.08 | |||
Bank Amer DS Repstg 1 1000. | USD | 17.51 | -0.03 | -0.14 | 17.48 | 17.53 | 17.43 | 17.57 | |
Bank of America | USD | 47.31 | +0.29 | +0.61 | 47.19 | 47.30 | 46.90 | 47.38 | |
Bank of Hawaii Ord Shs | - | - | |||||||
Bank of Hawaii Ord Shs | USD | 67.57 | -0.53 | -0.78 | 67.53 | 71.98 | 67.18 | 68.39 | |
BANK OF MONTREAL ORD | USD | 113.97 | -0.39 | -0.34 | 113.98 | 114.01 | 113.92 | 114.63 | |
Bank of Nova Scotia | USD | 55.05 | -0.02 | -0.04 | 53.02 | 55.29 | |||
Bank of NT Butterfield & S. | USD | 46.17 | +0.66 | +1.45 | 41.75 | 50.69 | |||
Bank OZK 4 625 Non Cumulat. | USD | 17.20 | +0.12 | +0.70 | 14.53 | 19.19 | |||
Bank Ozk Ord Shs | USD | 51.11 | -0.80 | -1.54 | 51.02 | 51.13 | 50.86 | 53.33 | |
Baozun ADR Representing Or. | USD | 3.17 | +0.07 | +2.41 | 3.17 | 3.18 | 3.08 | 3.22 | |
BARCLAYS ADR REP 4 ORD | USD | 18.89 | -0.13 | -0.66 | 18.00 | 18.97 | 18.79 | 19.03 | |
BARK Ord Shs | USD | 0.95 | -0.03 | -2.68 | 0.93 | 0.95 | 0.94 | 1.01 | |
BARRICK GOLD ORD | USD | 18.87 | -0.53 | -2.73 | - | - | |||
BARRICK GOLD ORD | 13.54 | - | - | 13.52 | 13.53 | ||||
BARRICK MINING ORD | USD | 20.81 | -0.41 | -1.93 | 20.86 | 20.98 | |||
Bath And Body Works Ord Sh. | USD | 31.78 | +0.07 | +0.22 | 29.00 | 33.91 | 31.08 | 31.83 | |
Bausch Health Companies Or. | USD | 6.30 | -0.18 | -2.78 | 6.30 | 6.31 | 6.30 | 6.53 | |
Bausch Lomb Ord Shs | USD | 14.19 | +0.22 | +1.54 | 12.63 | 16.27 | |||
BAXTER INTL ORD | 85.32 | -1.67 | -1.92 | 85.31 | 85.33 | ||||
BAYTEX ENERGY ORD | - | - | |||||||
BCE Ord Shs | USD | 24.09 | -0.35 | -1.41 | 24.10 | 24.70 | |||
Beauty Health Company Clas. | USD | 1.62 | -0.04 | -2.41 | 1.62 | 1.63 | 1.60 | 1.69 | |
Beazer Homes USA Inc. | USD | 23.38 | +0.14 | +0.62 | 20.58 | 25.61 | |||
BECTON DICKINSN | USD | 178.92 | -1.98 | -1.09 | 177.00 | 181.59 | 177.96 | 181.60 | |
Berkshire Hathaway Inc. B | USD | 473.90 | +0.50 | +0.11 | 473.80 | 473.93 | 473.50 | 478.64 | |
BERKSHIRE HATHWAY CL A ORD | USD | 711 192.67 | +1 372.67 | +0.19 | - | - | 709 940.00 | 717 455.63 | |
Berry Global Group Inc. | - | - | |||||||
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 | 67.52 | -0.16 | -0.23 | 66.26 | 67.75 | 66.50 | 68.00 | |
Beyond Air Ord Shs | - | - | |||||||
Beyond Air Ord Shs | USD | 3.24 | - | -0.04 | 3.22 | 3.24 | 3.23 | 3.27 | |
BGC Group Ord Shs Class A | USD | 10.31 | +0.16 | +1.58 | 9.76 | 16.24 | |||
BHP Billiton Limited | USD | 51.83 | +0.14 | +0.27 | 51.52 | 52.40 | 51.49 | 52.20 | |
BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
BigBear.ai Holdings Inc. | USD | 8.22 | +1.10 | +15.38 | 8.21 | 8.22 | |||
Bill com Holdings Ord Shs | USD | 47.41 | +1.51 | +3.29 | 46.78 | 51.40 | |||
Bio Rad Laboratories Inc. | USD | 246.53 | -3.12 | -1.25 | 236.28 | 245.94 | 244.62 | 252.49 | |
bioAffinity Technologies O. | - | - | |||||||
bioAffinity Technologies O. | USD | 0.36 | +0.03 | +7.68 | 0.33 | 0.36 | 0.33 | 0.36 | |
BIOHAVEN ORD | USD | 14.04 | -1.07 | -7.08 | 13.99 | 14.00 | 13.97 | 15.34 | |
BioLife Solutions Ord Shs | USD | 21.17 | -0.25 | -1.17 | 21.14 | 21.20 | 21.07 | 21.77 | |
BIOTRICITY ORD | USD | 0.92 | -0.08 | -8.28 | 0.94 | 0.95 | |||
BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
Birkenstock Holding Ord Sh. | USD | 49.64 | +1.90 | +3.97 | 49.60 | 53.07 | |||
Black Hills Corp. | USD | 56.85 | -0.17 | -0.30 | 56.81 | 56.85 | 56.79 | 57.40 | |
Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
Black Stone Minerals LP | USD | 15.92 | +0.22 | +1.40 | 15.86 | 15.92 | |||
BLACKBERRY ORD | USD | 3.91 | -0.10 | -2.49 | 3.89 | 3.98 | 3.89 | 4.03 | |
BlackRock Ord Shs | USD | 1 104.58 | -0.80 | -0.07 | 1100 | 1114 | 1 102.58 | 1 119.19 | |
BlackRock TCP Capital Ord . | - | - | |||||||
BlackRock TCP Capital Ord . | USD | 7.69 | -0.15 | -1.91 | 7.66 | 7.76 | 7.69 | 7.88 | |
BLACKSKY TECHNOLOGY CL A O. | USD | 23.70 | -4.60 | -16.24 | 23.28 | 23.95 | 21.50 | 24.21 | |
Blackstone Group Ord Shs C. | USD | 168.76 | -3.73 | -2.16 | 163.00 | 170.74 | 168.56 | 173.79 | |
Blackstone Mortgage Trust . | USD | 19.19 | -0.27 | -1.39 | 19.21 | 19.22 | 19.15 | 19.74 | |
Blade Air Mobility Ord Shs. | USD | 4.29 | -0.12 | -2.61 | 4.28 | 4.29 | 4.27 | 4.41 | |
Blend Labs Ord Shs Class A | USD | 3.37 | -0.15 | -4.26 | 3.34 | 3.45 | 3.34 | 3.55 | |
Block Inc | USD | 70.75 | +1.72 | +2.49 | 71.20 | 71.48 | |||
Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
Bloom Energy Corp. | USD | 25.00 | +0.69 | +2.84 | 24.00 | 25.33 | 24.04 | 25.02 | |
Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
Blue Owl Capital Ord Shs C. | USD | 20.62 | -0.18 | -0.87 | 20.62 | 20.63 | 20.53 | 20.99 | |
Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
BM Technologies Ord Shs Cl. | - | - | |||||||
Boeing Co. | USD | 229.35 | -1.65 | -0.71 | 228.31 | 229.66 | 227.52 | 232.25 | |
Boise Cascade Ord Shs | USD | 83.73 | -2.99 | -3.45 | 83.71 | 83.83 | 83.64 | 86.08 | |
Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
Bone Biologics Ord Shs | USD | 0.79 | +0.27 | +50.32 | 0.79 | 0.80 | |||
Boot Barn Holdings Ord Shs | - | - | |||||||
Boot Barn Holdings Ord Shs | USD | 170.12 | +1.01 | +0.60 | 170.11 | 170.19 | 168.14 | 171.86 | |
BORGWARNER INC (BWA) | USD | 34.98 | -0.49 | -1.38 | 34.25 | 35.94 | 34.93 | 35.55 | |
Borr Drilling Ltd. | USD | 1.89 | -0.06 | -2.84 | 1.87 | 1.95 | 1.87 | 1.99 | |
Boston Beer Company Inc. | USD | 192.16 | -2.44 | -1.25 | 187.00 | 225.17 | 189.87 | 199.49 | |
Boston Omaha Ord Shs Class. | USD | 13.67 | -0.08 | -0.58 | 13.65 | 13.69 | 13.61 | 13.77 | |
BOSTON PPTY STK | USD | 68.95 | -0.08 | -0.12 | 69.03 | 74.53 | 68.80 | 69.56 | |
BOSTON SCIENTIFIC DL-01 | USD | 103.65 | -1.00 | -0.96 | 100.78 | 107.01 | 102.27 | 105.40 | |
BOX CL A ORD | USD | 28.28 | -0.98 | -3.35 | 28.22 | 28.29 | |||
Boxlight Ord Shs Class A | USD | 2.27 | -0.12 | -5.02 | 2.25 | 2.47 | 2.21 | 2.44 | |
BOYD GAMING ORD | USD | 82.15 | -0.29 | -0.35 | 79.19 | 85.58 | 81.21 | 82.87 | |
BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
BP Plc | USD | 32.00 | -0.10 | -0.30 | 31.80 | 32.72 | 31.90 | 32.58 | |
BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
Braemar Hotels & Resorts I. | USD | 2.45 | -0.02 | -0.81 | 2.44 | 2.45 | 2.45 | 2.52 | |
Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
Brandywine Realty Trust RE. | USD | 4.16 | -0.09 | -2.12 | 4.07 | 4.25 | 4.16 | 4.30 | |
Brandywine Realty Trust RE. | - | - | |||||||
Brasilagro - Cia Bras de P. | USD | 3.78 | - | -0.03 | 3.75 | 3.80 | 3.76 | 3.80 | |
Brasilagro - Cia Bras de P. | - | - | |||||||
BRASKEM ADR REP 2 CL A PRF | USD | 3.09 | -0.19 | -5.79 | 3.08 | 3.09 | 3.06 | 3.31 | |
Braze. Inc. | USD | 28.24 | +1.03 | +3.79 | 28.26 | 28.94 | |||
Brenmiller Energy Ord Shs | USD | 2.02 | -0.07 | -3.35 | 1.95 | 2.09 | |||
Briacell Therapeutics Ord . | - | - | |||||||
Briacell Therapeutics Ord . | USD | 1.16 | -0.04 | -2.94 | 1.15 | 1.16 | |||
Bridge Investment Group Ho. | USD | 11.02 | +0.26 | +2.42 | 4.44 | 17.63 | |||
Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
BrightSpire Capital Ord Sh. | USD | 4.92 | -0.05 | -1.01 | 4.91 | 4.92 | 4.89 | 5.04 | |
Brinker International Inc. | - | - | |||||||
Brinker International Inc. | USD | 160.78 | -4.36 | -2.64 | 160.71 | 160.90 | 160.46 | 166.24 | |
Bristol-Myers Squibb Co. | USD | 47.38 | -0.69 | -1.43 | 47.35 | 48.39 | 47.26 | 48.23 | |
BRITISH AMERICAN TOBACCO A. | USD | 51.59 | +0.26 | +0.50 | 51.10 | 51.80 | 50.99 | 51.63 | |
Brixmor Property Group REI. | USD | 25.74 | +0.20 | +0.78 | 25.62 | 26.30 | |||
Brixmor Property Group REI. | - | - | |||||||
Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
Broadridge Financial Solut. | USD | 237.35 | +2.49 | +1.06 | 232.86 | 243.56 | |||
Brookfield Asset Managemen. | USD | 61.50 | +2.18 | +3.68 | 58.00 | 68.01 | |||
Brookfield Infrastructure . | USD | 41.86 | +0.08 | +0.20 | 41.63 | 41.92 | |||
Brookfield Infrastructure . | - | - | |||||||
Brookfield Infrastructure . | USD | 41.08 | +0.53 | +1.31 | 41.01 | 41.09 | |||
Brookfield Ord Shs Class A | - | - | |||||||
Brookfield Ord Shs Class A | USD | 68.15 | +2.36 | +3.58 | 68.30 | 74.51 | |||
Brookfield Renewable Corp | USD | 36.34 | +1.04 | +2.95 | 36.20 | 36.55 | 35.40 | 36.45 | |
Brookfield Renewable Partn. | USD | 38.15 | -0.20 | -0.52 | 38.11 | 38.17 | |||
Brooklyn ImmunoTherapeutic. | USD | 0.21 | - | +0.05 | - | - | |||
Brooks Automation Ord Shs | USD | - | - | ||||||
Brown & Brown | - | - | |||||||
Brown & Brown | USD | 103.90 | -0.23 | -0.22 | 103.90 | 103.94 | 103.78 | 104.97 | |
BROWN FORMAN CL B ORD | USD | 28.94 | -0.10 | -0.34 | 28.56 | 29.25 | 28.69 | 29.37 | |
BROWN FORMAN CL B ORD | - | - | |||||||
BTCS Ord Shs | USD | 6.47 | +0.71 | +12.33 | 6.80 | 6.98 | |||
BUENAVENTURA ADR REP 1 ORD. | USD | 16.51 | -0.42 | -2.48 | 16.46 | 16.52 | 16.50 | 17.04 | |
Build A Bear Workshop Ord . | USD | 52.71 | +0.55 | +1.04 | 52.67 | 52.83 | 51.56 | 52.95 | |
Builders FirstSource Ord S. | USD | 123.12 | -3.73 | -2.94 | 120.50 | 133.76 | 121.55 | 126.39 | |
Bunge Global Ord Shs | USD | 74.42 | +1.26 | +1.72 | 73.50 | 74.70 | 73.17 | 74.63 | |
BURNING ROCK BIOTECH ADS R. | USD | 4.68 | +0.18 | +4.00 | 4.65 | 4.99 | |||
BURNING ROCK BIOTECH ADS R. | USD | 6.22 | -0.38 | -6.09 | 6.15 | 6.65 | |||
Butterfly Network Ord Shs . | USD | 1.86 | +0.01 | +0.54 | 1.80 | 1.97 | 1.85 | 1.92 | |
BWX Technologies Ord Shs | - | - | |||||||
BWX Technologies Ord Shs | USD | 143.00 | +0.66 | +0.46 | 121.10 | 142.54 | 141.58 | 144.11 | |
C3 ai Ord Shs Class A | USD | 28.69 | +0.33 | +1.16 | 28.44 | 29.00 | 28.14 | 29.47 | |
C4 Therapeutics Ord Shs | USD | 2.18 | +0.16 | +7.92 | 2.20 | 2.25 | |||
Cadre Holdings Ord Shs | USD | 26.71 | +0.22 | +0.83 | 26.70 | 26.79 | |||
CAE Ord Shs | USD | 29.11 | -0.20 | -0.67 | 28.20 | 29.56 | 29.06 | 29.51 | |
Caesars Entertainment Ord . | USD | 30.35 | +0.35 | +1.17 | 30.41 | 31.00 | |||
CalciMedica Ord Shs | USD | 2.52 | +0.34 | +15.33 | 2.50 | 2.62 | |||
California Water Service G. | USD | 45.09 | -0.25 | -0.55 | 44.64 | 56.07 | 45.08 | 45.95 | |
California Water Service G. | - | - | |||||||
CALIX NETWORKS ORD | - | - | |||||||
CALIX NETWORKS ORD | USD | 53.73 | +0.77 | +1.45 | 53.70 | 53.74 | 52.59 | 54.27 | |
Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
Camden Property Trust | USD | 114.13 | +0.03 | +0.03 | 114.15 | 114.98 | |||
CAMECO CORP. | USD | 78.97 | +1.06 | +1.36 | 78.55 | 79.20 | 77.38 | 80.04 | |
CAMECO CORP. | 10.00 | - | - | 9.73 | 9.81 | ||||
CAMECO CORP. | 2.22 | +0.04 | +1.83 | 2.21 | 2.22 | ||||
Campbell Soup Ord Shs | USD | 31.30 | +0.34 | +1.10 | 31.21 | 31.39 | |||
Camping World Holdings Ord. | USD | 17.33 | +0.17 | +0.99 | 17.32 | 17.34 | 17.22 | 17.55 | |
CAMTEK ORD | USD | 91.93 | +0.92 | +1.01 | 91.90 | 100.95 | |||
Canaan Inc. | USD | 0.90 | -0.06 | -5.84 | 0.89 | 0.90 | 0.89 | 1.04 | |
Canadian Imperial Bank of . | - | - | |||||||
Canadian Imperial Bank of . | USD | 73.20 | +0.18 | +0.25 | 73.20 | 73.21 | 72.93 | 73.30 | |
Canadian National Railway . | USD | 99.07 | -2.76 | -2.71 | 99.05 | 99.09 | 98.68 | 102.56 | |
Canadian Pacific Kansas Ci. | USD | 77.19 | -3.07 | -3.83 | 77.18 | 77.20 | 76.93 | 80.67 | |
Cango American Depositary . | USD | 5.32 | +0.14 | +2.70 | 5.08 | 5.33 | 5.18 | 5.50 | |
Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
Cano Health Ord Shs Class . | - | - | |||||||
CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
Canopy Growth Ord Shs | 24.43 | +0.62 | +2.60 | 24.40 | 24.42 | ||||
CAPITAL ONE FINANCIAL | USD | 218.26 | +0.26 | +0.12 | 216.57 | 219.40 | 215.27 | 218.81 | |
Capri Holdings Ord Shs | USD | 19.57 | +0.10 | +0.51 | 18.00 | 19.75 | 19.31 | 19.70 | |
Cardiff Oncology Ord Shs | USD | 4.50 | +0.05 | +1.12 | 4.50 | 4.51 | 4.41 | 4.56 | |
CARDINAL HEALTH ORD | USD | 159.55 | +0.09 | +0.06 | 156.85 | 159.31 | 157.94 | 160.46 | |
Caredx Ord Shs | USD | 12.29 | +0.48 | +4.06 | 12.28 | 12.29 | 11.84 | 12.73 | |
CareTrust Reit Ord Shs | - | - | |||||||
CareTrust Reit Ord Shs | USD | 30.34 | +0.05 | +0.15 | 28.00 | 30.27 | 30.06 | 30.49 | |
Caribou Biosciences Ord Sh. | USD | 2.02 | +0.19 | +10.33 | 2.01 | 2.02 | 1.84 | 2.13 | |
Carisma Therapeutics Ord S. | USD | 0.39 | - | -0.53 | 0.39 | 0.40 | 0.39 | 0.41 | |
Carlisle Companies Ord Shs | 194.36 | +2.81 | +1.47 | 194.25 | 194.38 | ||||
CarLotz Ord Shs Class A | - | - | |||||||
CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
CarMax Inc. | USD | 62.62 | +0.34 | +0.55 | 61.50 | 62.80 | 61.87 | 63.23 | |
Carnival Corp. | USD | 29.55 | +0.10 | +0.34 | 29.46 | 29.69 | 29.26 | 29.64 | |
Carnival Plc | - | - | |||||||
Carnival Plc | USD | 26.84 | +0.32 | +1.21 | 27.03 | 27.08 | |||
CarParts com Ord Shs | USD | 0.79 | -0.01 | -1.06 | 0.79 | 0.79 | 0.78 | 0.81 | |
Carriage Services Ord Shs | USD | - | - | ||||||
Carrier Global Ord Shs | USD | 76.64 | -0.29 | -0.38 | 72.54 | 84.00 | 76.41 | 77.26 | |
Carters Ord Shs | USD | 30.57 | +0.16 | +0.53 | 30.58 | 30.66 | 30.57 | 30.90 | |
Cartesian Therapeutics Ord. | USD | 12.14 | -0.39 | -3.11 | 12.11 | 12.23 | 12.05 | 12.79 | |
Carvana Co. | - | - | |||||||
Carvana Co. | USD | 347.45 | +1.35 | +0.39 | 345.00 | 347.40 | 336.72 | 349.75 | |
Carver Bancorp Ord Shs | USD | 2.27 | +0.34 | +17.59 | 2.23 | 2.28 | 1.96 | 2.28 | |
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 | 413.70 | -4.37 | -1.05 | 412.20 | 419.50 | 412.18 | 419.80 | |
Cava Group Ord Shs | USD | 85.68 | -1.09 | -1.26 | 85.83 | 86.45 | |||
Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
CBOE HOLDINGS ORD | 103.21 | +0.59 | +0.57 | 102.98 | 103.38 | ||||
CBRE Group Inc | USD | 139.43 | +0.66 | +0.48 | 136.47 | 142.21 | 138.65 | 140.00 | |
CC Neuberger Principal Hol. | 10.98 | - | - | 10.97 | 10.98 | ||||
CDN NATURAL RESOURCE ORD | USD | 30.82 | -0.21 | -0.66 | 30.65 | 31.00 | 30.58 | 31.39 | |
Celanese Ord Shs | USD | 57.26 | -1.24 | -2.12 | 56.60 | 65.00 | 56.96 | 59.28 | |
Celestica Ord Shs | USD | 160.45 | -2.44 | -1.50 | 160.39 | 160.51 | 154.55 | 162.28 | |
Celldex Therapeutics Inc. | USD | 22.28 | -0.69 | -3.01 | 22.25 | 22.30 | 22.22 | 23.33 | |
Cellectis Ticker CLLS | USD | 1.88 | -0.05 | -2.53 | 1.85 | 1.87 | 1.85 | 1.93 | |
Celsius Holdings Ord Shs | USD | 45.18 | +0.73 | +1.63 | 45.15 | 45.19 | 43.82 | 45.23 | |
CEMEX ADR | USD | 7.64 | -0.11 | -1.36 | 7.37 | 8.01 | 7.59 | 7.79 | |
Cenntro Ord Shs | USD | 0.63 | -0.01 | -1.46 | 0.62 | 0.63 | 0.63 | 0.65 | |
Cenovus Energy Aktie | USD | 14.08 | +0.04 | +0.28 | 13.98 | 14.24 | 14.03 | 14.37 | |
Centene Ord Shs | USD | 27.95 | -1.19 | -4.08 | 27.95 | 27.96 | 27.94 | 29.13 | |
CenterPoint Energy Ord Shs | USD | 37.03 | +0.53 | +1.44 | 37.02 | 37.03 | 36.59 | 37.08 | |
Centerra Gold Ord Shs | - | - | |||||||
Centerra Gold Ord Shs | USD | 7.00 | -0.12 | -1.69 | 6.82 | 7.16 | 6.98 | 7.21 | |
Central Puerto SA | - | - | |||||||
Central Puerto SA | USD | 11.44 | +0.22 | +1.92 | 10.06 | 12.91 | |||
CENTRUS ENERGY CL A ORD | USD | 248.62 | +14.73 | +6.30 | 231.50 | 257.00 | 234.95 | 249.42 | |
Century Communities Inc. | - | - | |||||||
Century Communities Inc. | USD | 59.98 | +0.63 | +1.06 | 51.01 | 67.50 | |||
CENTURYLINK ORD | 11.00 | - | - | 10.99 | 11.01 | ||||
Ceragon Networks Ltd | USD | 2.31 | -0.09 | -3.56 | 2.30 | 2.31 | 2.30 | 2.40 | |
Cerence Ord Shs | USD | 9.52 | +0.37 | +3.99 | 9.50 | 9.70 | |||
CervoMed Ord Shs | USD | 7.60 | +0.03 | +0.36 | 7.28 | 7.59 | 7.29 | 7.79 | |
CF Industries Aktie | USD | 92.64 | +0.85 | +0.92 | 91.09 | 95.81 | 91.86 | 93.92 | |
CGG SPONSORED ADR REP 1 OR. | - | - | |||||||
ChargePoint Holdings Ord S. | USD | 0.63 | +0.01 | +1.17 | 0.61 | 0.64 | 0.61 | 0.66 | |
CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
Charles Schwab DS Each Rep. | USD | 19.54 | -0.03 | -0.15 | 19.44 | 19.58 | 19.54 | 19.68 | |
CHARLES SCHWAB ORD | - | - | |||||||
CHARLES SCHWAB ORD | USD | 94.91 | +1.81 | +1.94 | 94.89 | 94.92 | 94.71 | 97.50 | |
CHART INDUSTRIES ORD | - | - | |||||||
CHART INDUSTRIES ORD | USD | 186.26 | -5.51 | -2.87 | 186.26 | 186.59 | |||
CHART INDUSTRIES ORD | USD | 203.44 | +0.49 | +0.24 | 198.33 | 208.74 | |||
Chatham Lodging Trust REIT. | - | - | |||||||
Chatham Lodging Trust REIT. | USD | 7.05 | -0.03 | -0.42 | 7.03 | 7.04 | 7.01 | 7.12 | |
CHEESCAKE FACTORY | USD | 62.92 | +1.01 | +1.63 | 62.90 | 62.95 | 61.96 | 63.49 | |
Chefs Warehouse Ord Shs | USD | 64.84 | -1.47 | -2.22 | 64.87 | 64.97 | 64.33 | 67.26 | |
CHEGG INC. | USD | 1.40 | -0.05 | -3.13 | 1.35 | 1.54 | 1.37 | 1.49 | |
Chemed Corp. | - | - | |||||||
Chemed Corp. | USD | 457.82 | +0.53 | +0.11 | 452.50 | 481.00 | |||
CHEMOURS ORD | USD | 13.58 | -0.09 | -0.66 | 13.31 | 20.88 | 13.49 | 13.87 | |
CHENIERE ENERGY ORD | USD | 244.45 | +12.78 | +5.52 | 238.50 | 247.89 | 239.00 | 245.57 | |
CHENIERE ENERGY PARTNERS U. | USD | +54.91 | +100.00 | 52.27 | 57.62 | ||||
CHENIERE ENERGY PARTNERS U. | USD | 56.53 | +0.65 | +1.16 | 55.34 | 58.03 | |||
Cherry Hill Mortgage Inves. | - | - | |||||||
Cherry Hill Mortgage Inves. | USD | 2.63 | -0.03 | -1.13 | 2.64 | 3.05 | 2.61 | 2.70 | |
Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
CHESAPEAKE ENERGY ORD | - | - | |||||||
Chevron Corp. | USD | 150.00 | -1.38 | -0.91 | 149.55 | 150.51 | 146.53 | 155.53 | |
Chewy Inc. | USD | 39.19 | +1.13 | +2.96 | 39.06 | 39.57 | 37.96 | 39.41 | |
Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
Chicos FAS Inc. | - | - | |||||||
Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
CHIJET MOTOR COMPANY ORD | USD | 2.5702 | +0.0902 | +3.64 | 2.5700 | 2.8000 | 2.5400 | 2.6850 | |
Chimera Investment Corp. | USD | 15.00 | -0.11 | -0.70 | 14.99 | 15.00 | |||
Chimera Investment Corp. | - | - | |||||||
CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
CHINA MOBILE US ISSUE | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | ||||
China Online Education Gro. | USD | 6.78 | +0.67 | +10.97 | 6.45 | 6.75 | |||
China Online Education Gro. | - | - | |||||||
CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
China Recycling Energy Ord. | USD | 2.13 | +0.25 | +13.30 | 2.12 | 2.17 | 1.82 | 2.30 | |
CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
China SXT Pharmaceuticals . | - | - | |||||||
China SXT Pharmaceuticals . | USD | 2.77 | -0.23 | -191.67 | 2.72 | 2.79 | |||
China Yuchai International. | USD | 25.07 | +0.88 | +3.64 | 22.50 | 26.00 | 24.15 | 25.15 | |
Chipotle Mexican Grill Inc. | USD | 53.90 | +0.36 | +0.67 | 53.44 | 54.44 | 53.49 | 54.29 | |
ChoiceOne Financial Servic. | USD | 29.26 | +0.30 | +1.04 | 22.00 | 37.65 | |||
Chord Energy Ord Shs | USD | 105.72 | -0.25 | -0.24 | 105.60 | 105.74 | 105.00 | 108.33 | |
Chubb Ord Shs | USD | 274.15 | -1.31 | -0.48 | 271.30 | 281.00 | 273.23 | 277.70 | |
Church And Dwight Ord Shs | USD | 96.29 | -0.74 | -0.76 | 96.27 | 96.31 | 96.19 | 97.31 | |
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 | 1.45 | -0.02 | -1.03 | 1.29 | 1.58 | |||
Cia Siderurgica Nacional | - | - | |||||||
CIENA CORP. | USD | 84.98 | +0.17 | +0.20 | 75.72 | 85.87 | 84.33 | 85.63 | |
Cigna Corp. | USD | 295.65 | -2.63 | -0.88 | 293.00 | 302.22 | 293.27 | 298.79 | |
Cinemark Holdings Ord Shs | USD | 30.20 | +0.21 | +0.70 | 26.00 | 32.50 | 29.95 | 30.74 | |
Cineverse Corp | USD | 6.33 | -0.16 | -2.47 | 6.33 | 6.41 | 6.22 | 6.67 | |
Cipher Mining Ord Shs | USD | 6.10 | -0.33 | -5.06 | 6.09 | 6.10 | 6.07 | 6.74 | |
Circle Internet Group Ord . | USD | - | - | ||||||
Citigroup Inc. | USD | 93.41 | +0.32 | +0.34 | 92.63 | 93.54 | 92.74 | 93.80 | |
Citius Pharmaceuticals Ord. | USD | 1.61 | +0.02 | +0.95 | 1.61 | 1.62 | 1.57 | 1.67 | |
Citizens Financial Group O. | USD | 48.64 | -0.19 | -0.38 | 48.63 | 48.64 | 48.44 | 49.68 | |
Civitas Resources Inc. | USD | 29.15 | +1.29 | +4.63 | 29.14 | 32.99 | |||
Civitas Resources Inc. | - | - | |||||||
CLEAN HARBORS (CLHB) | - | - | |||||||
CLEAN HARBORS (CLHB) | USD | 227.50 | -1.35 | -0.59 | 227.54 | 227.77 | 227.22 | 229.41 | |
Clear Secure Inc. | USD | 31.19 | +1.67 | +5.66 | 31.18 | 31.49 | |||
Clearfield Inc. | USD | 43.07 | -0.11 | -0.26 | 43.00 | 43.16 | 42.55 | 43.54 | |
CLEARSIGN COMBUSTION ORD | USD | 0.97 | +0.11 | +13.35 | 0.95 | 0.97 | |||
Clearway Energy Ord Shs Cl. | - | - | |||||||
Clearway Energy Ord Shs Cl. | USD | 37.12 | +0.18 | +0.49 | 37.12 | 37.13 | |||
Clearway Energy Ord Shs Cl. | USD | 32.99 | +0.64 | +1.98 | 25.57 | 32.88 | 32.53 | 33.21 | |
Cleveland Cliffs Ord Shs | USD | 9.49 | +0.10 | +1.01 | 9.48 | 9.50 | 9.38 | 9.66 | |
Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
Clipper Realty Ord Shs | USD | - | - | ||||||
CLOROX ORD | USD | 128.36 | -0.90 | -0.70 | 123.00 | 138.06 | 127.65 | 129.90 | |
Cloudera Ord Shs | USD | - | - | ||||||
Cloudflare Inc. | USD | 197.33 | +6.08 | +3.18 | 194.60 | 197.88 | 191.53 | 197.33 | |
CMB.TECH ORD SHS | USD | 9.22 | -0.15 | -1.60 | 9.20 | 9.23 | 9.18 | 9.47 | |
CMS ENERGY ORD | USD | 69.65 | +0.31 | +0.44 | 69.64 | 69.69 | |||
CNH Industrial NV | - | - | |||||||
CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
CNS PHARMACEUTICALS O | USD | 0.81 | -0.09 | -10.13 | 0.81 | 0.81 | 0.80 | 0.84 | |
Cnx Resources Ord Shs | USD | 34.23 | +0.15 | +0.44 | 34.22 | 34.23 | 34.03 | 34.47 | |
Coca-Cola Co. | USD | 69.84 | -0.75 | -1.06 | 69.83 | 70.01 | 69.84 | 70.70 | |
COCA-COLA FEMSA ADR REP 10. | - | - | |||||||
COCA-COLA FEMSA ADR REP 10. | USD | 91.06 | +1.89 | +2.11 | 89.00 | 98.85 | |||
Codexis Ord Shs | - | - | |||||||
Codexis Ord Shs | USD | 2.82 | -0.06 | -2.08 | 2.60 | 2.88 | 2.81 | 2.96 | |
COEUR D ALENE ORD | USD | 9.19 | +0.06 | +0.66 | 9.21 | 9.28 | |||
Cogent Communications Hold. | USD | 52.91 | +0.62 | +1.19 | 51.01 | 54.95 | |||
COGNEX ORD | USD | 33.81 | +0.49 | +1.47 | 33.76 | 34.84 | |||
Cohen & Steers Quality Inc. | USD | 15.02 | +0.26 | +1.73 | 14.60 | 15.39 | |||
Cohen and Steers Infrastru. | USD | 21.37 | +0.11 | +0.52 | 21.34 | 21.40 | |||
Coherent Ord Shs | USD | 99.28 | -1.00 | -1.00 | 99.30 | 99.37 | 98.54 | 101.11 | |
Coherus Biosciences Ord Sh. | - | - | |||||||
Coherus Biosciences Ord Sh. | USD | 0.88 | -0.02 | -1.67 | 0.87 | 0.92 | 0.88 | 0.93 | |
Cohu Inc. | USD | 20.03 | +0.32 | +1.62 | 13.12 | 32.04 | |||
Colgate Palmolive | USD | 86.84 | +0.12 | +0.14 | 86.39 | 88.60 | 86.50 | 87.51 | |
Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
Colonnade Acquisition Ord . | 12.00 | - | - | 12.00 | 12.10 | ||||
Columbia Banking System Or. | USD | 24.35 | +0.47 | +1.97 | 24.27 | 24.35 | |||
Columbus Mckinnon Corp New. | USD | 34.27 | +0.67 | +1.99 | 34.04 | 34.43 | |||
COMCAST CORP | USD | 34.75 | +0.05 | +0.13 | 34.74 | 34.75 | 34.75 | 34.93 | |
COMERICA INC | USD | 65.33 | +2.91 | +4.66 | 57.07 | 65.29 | 62.65 | 65.94 | |
Comfort Systems USA Inc. | USD | 105.34 | +3.04 | +2.97 | 103.53 | 106.97 | |||
Commercial Metals Co. | USD | 52.51 | +1.27 | +2.48 | 33.71 | 58.07 | |||
COMPANHIA ENERG ADR REPG O. | USD | 1.86 | -0.02 | -0.80 | 1.85 | 2.06 | |||
Compania Cervecerias Unida. | USD | 12.04 | -0.10 | -0.82 | 10.98 | 18.01 | |||
Compania Cervecerias Unida. | - | - | |||||||
CompoSecure Ord Shs Class . | USD | 14.89 | -0.09 | -0.63 | 14.89 | 14.90 | 14.83 | 15.20 | |
Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
COMPUTER SCIENCES ORD | 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 | 2.70 | -0.35 | -11.48 | 2.64 | 2.70 | |||
COMSTOCK RESOURCES ORD | USD | 23.16 | -0.10 | -0.43 | 22.85 | 24.88 | 23.00 | 23.65 | |
CONAGRA FOODS ORD | USD | 19.08 | +0.11 | +0.58 | 19.00 | 19.16 | 18.93 | 19.23 | |
Concentrix Ord Shs | USD | 57.53 | +1.56 | +2.79 | 34.99 | 59.58 | |||
Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
Confluent Ord Shs Class A | USD | 25.43 | +0.51 | +2.05 | 25.00 | 25.99 | |||
CONMED Ord Shs | USD | 96.37 | +0.91 | +0.95 | 94.22 | 99.08 | |||
ConocoPhillips | USD | 91.65 | -1.16 | -1.25 | 90.76 | 93.11 | 90.93 | 93.75 | |
CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
CONSOLIDATED EDISON ORD | USD | 101.08 | +0.48 | +0.48 | 100.94 | 105.00 | 100.49 | 101.77 | |
Consolidated Water Ord Shs | - | - | |||||||
Consolidated Water Ord Shs | USD | 29.41 | +0.12 | +0.41 | 29.29 | 30.10 | 29.35 | 30.08 | |
CONSTELLATION BRANDS | USD | 170.62 | -0.90 | -0.52 | 169.16 | 170.80 | 169.17 | 172.97 | |
Constellation Energy Ord S. | USD | 308.08 | -0.12 | -0.04 | 309.30 | 311.51 | |||
CONSTELLIUM SE CL A ORD | USD | 13.69 | -0.01 | -0.07 | 13.68 | 13.70 | 13.55 | 13.86 | |
CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
Context Therapeutics Ord S. | USD | 0.91 | +0.09 | +10.51 | 0.97 | 1.07 | |||
Context Therapeutics Ord S. | - | - | |||||||
COOPER ORD | 407.47 | +0.41 | +0.10 | 407.39 | 407.67 | ||||
COPA HOLDINGS CL A ORD | USD | 107.91 | -1.38 | -1.26 | 107.59 | 107.97 | 107.31 | 109.26 | |
CORE LABORATORIES ORD | - | - | |||||||
Core Laboratories Ord Shs | USD | 11.39 | -0.26 | -2.23 | 11.38 | 11.41 | 11.33 | 11.86 | |
Core Scientific Ord Shs | USD | 13.47 | -0.45 | -3.23 | 13.47 | 13.69 | |||
Core Scientific Tranche 1 . | USD | 7.33 | -0.40 | -5.17 | 5.00 | 11.72 | |||
Core Scientific Tranche 2 . | USD | 13.02 | -0.44 | -3.27 | 13.03 | 13.15 | 13.02 | 13.54 | |
Corebridge Financial Ord S. | USD | 35.28 | +0.53 | +1.53 | 33.47 | 48.84 | |||
CORECIVIC ORD | USD | 21.34 | -0.06 | -0.28 | 21.25 | 23.00 | |||
Cornerstone Building Brand. | USD | 24.64 | -0.01 | -0.04 | - | - | |||
Cornerstone Total Return C. | USD | 9.87 | -0.19 | -1.84 | 9.85 | 9.88 | |||
CORNING INC | USD | 54.03 | -0.18 | -0.32 | 53.50 | 54.73 | 53.78 | 54.44 | |
Corpay Ord Shs | USD | 332.23 | -2.87 | -0.86 | 332.04 | 332.34 | 331.23 | 336.06 | |
Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
Corteva Ord Shs | USD | 73.04 | -0.14 | -0.18 | 70.82 | 77.44 | 72.49 | 73.59 | |
Corvus Pharmaceuticals Ord. | USD | 4.31 | +0.06 | +1.41 | 4.31 | 4.32 | 4.25 | 4.43 | |
Cosciens Biopharma Ord Shs | USD | 4.00 | +0.17 | +4.44 | 1.60 | 6.39 | |||
Cosmos Health Ord Shs | USD | 0.46 | +0.01 | +1.49 | 0.41 | 0.53 | |||
Costamare Inc | USD | 9.62 | +0.07 | +0.68 | 9.61 | 9.62 | 9.48 | 9.66 | |
CoStar Group Inc. | USD | 84.95 | -0.19 | -0.22 | 82.52 | 86.05 | |||
Coterra Energy Ord Shs | USD | 24.40 | -0.06 | -0.22 | 24.39 | 24.40 | 24.33 | 24.75 | |
Coterra Energy Ord Shs | - | - | |||||||
COTY CL A ORD | USD | 4.92 | -0.03 | -0.51 | 4.75 | 4.96 | 4.85 | 4.99 | |
Coupang Ord Shs Class A | USD | 31.49 | +0.34 | +1.09 | 31.25 | 31.71 | 31.20 | 31.60 | |
Coursera Ord Shs | USD | 8.73 | +0.09 | +0.98 | 8.16 | 9.78 | 8.47 | 8.74 | |
Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
Covia Holdings Ord Shs | - | - | |||||||
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 | 8.73 | +0.30 | +3.50 | 8.72 | 8.73 | 8.55 | 8.98 | |
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 | |||
Crestwood Equity Partners . | - | - | |||||||
CRH ADR Representing 1 Ord. | - | - | |||||||
CRH ADR Representing 1 Ord. | USD | 56.34 | +0.53 | +0.94 | 56.33 | 56.34 | |||
Crinetics Pharmaceuticals . | USD | 33.02 | +1.12 | +3.51 | 32.71 | 45.76 | |||
Cronos Group Ord Shs | USD | 2.05 | +0.04 | +1.99 | 1.86 | 2.13 | |||
Crown Castle International. | USD | 105.16 | +0.92 | +0.88 | 105.16 | 106.92 | 104.19 | 105.54 | |
Crown Holdings Ord Shs | USD | 47.25 | -0.75 | -1.56 | 47.24 | 47.25 | |||
Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
CRYOLIFE INC (CRY) | - | - | |||||||
CRYOLIFE INC (CRY) | USD | 30.86 | -0.64 | -2.02 | 30.79 | 40.16 | |||
CS Disco Inc | - | - | |||||||
CS Disco Inc | USD | 4.18 | +0.04 | +0.97 | 3.36 | 5.23 | |||
CSX ORD | USD | 34.39 | -0.11 | -0.32 | 34.11 | 34.89 | 34.24 | 35.62 | |
CTO Realty Growth Ord Shs | USD | 17.23 | -0.13 | -0.75 | 17.00 | 17.22 | 17.19 | 17.47 | |
CubeSmart REIT Ord Shs | USD | 41.07 | +0.22 | +0.54 | 41.05 | 41.06 | 40.50 | 41.20 | |
Cue Biopharma Ord Shs | USD | 0.84 | -0.02 | -1.87 | 0.81 | 0.85 | |||
Cullen Frost Bankers Ord S. | - | - | |||||||
Cullen Frost Bankers Ord S. | USD | 138.73 | +0.20 | +0.14 | 108.70 | 151.33 | 136.87 | 139.60 | |
CULP INC | - | - | |||||||
CULP INC | USD | 4.52 | -0.03 | -0.66 | 2.19 | 7.07 | |||
CUMMINS ORD | USD | 350.50 | +2.33 | +0.67 | 344.50 | 350.62 | 345.79 | 350.71 | |
Curbline Properties Ord Sh. | USD | 23.02 | -0.11 | -0.48 | 23.00 | 23.04 | 22.94 | 23.32 | |
Curtiss Wright Ord Shs | USD | 484.78 | +0.68 | +0.14 | 484.48 | 484.96 | 484.04 | 489.60 | |
CVR Energy Ord Shs | USD | 28.93 | +0.02 | +0.05 | 28.92 | 28.96 | 28.79 | 29.80 | |
CVRx Ord Shs | USD | 8.35 | -0.10 | -1.18 | 7.37 | 9.00 | |||
CVS HEALTH ORD | USD | 61.92 | -1.38 | -2.18 | 61.80 | 62.10 | 61.50 | 63.44 | |
Cybin Inc | USD | - | - | ||||||
Cybin Inc | USD | - | - | ||||||
CYCLERION THERAPEUTICS ORD | USD | 3.37 | +0.35 | +11.59 | 3.36 | 3.41 | 3.16 | 3.46 | |
CYNGN ORD | USD | 8.58 | -0.25 | -2.84 | 8.57 | 8.58 | 8.55 | 8.81 | |
D R HORTON ORD | USD | 131.81 | +0.16 | +0.12 | 128.02 | 135.60 | 130.05 | 133.45 | |
D Wave Quantum Ord Shs | - | - | |||||||
D Wave Quantum Ord Shs | USD | 18.32 | -0.93 | -4.81 | 18.31 | 18.32 | 17.88 | 19.07 | |
Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
Dakota Gold Ord Shs | USD | 3.07 | +0.02 | +0.49 | 3.02 | 3.11 | |||
DANA HOLDING ORD | USD | 16.31 | -0.39 | -2.34 | 15.76 | 16.32 | 16.12 | 16.85 | |
Danaher Ord Shs | USD | 190.03 | -4.76 | -2.44 | 188.00 | 202.00 | 189.08 | 196.20 | |
Danaos Ord Shs | USD | 89.89 | -0.69 | -0.76 | 82.98 | 90.44 | 89.61 | 90.94 | |
DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
Daqo New Energy ADR Repres. | USD | 20.69 | -0.21 | -1.00 | 20.50 | 21.50 | 20.38 | 21.10 | |
DARDEN REST STK | USD | 209.57 | +2.44 | +1.18 | 191.02 | 213.69 | 206.39 | 210.26 | |
Darling Ingredients Inc. | USD | 35.85 | +0.22 | +0.62 | 35.73 | 38.43 | 35.35 | 35.97 | |
Datchat Ord Shs | USD | 2.63 | -0.01 | -0.38 | 2.52 | 2.93 | |||
Dave and Busters Entertain. | USD | 29.52 | -0.62 | -2.06 | 28.95 | 31.29 | |||
Dave Ord Shs Class A | USD | 204.02 | +13.02 | +6.82 | 205.00 | 210.00 | |||
DCP Midstream Units | - | - | |||||||
DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
DECKERS OUTDOOR ORD | USD | 102.40 | +1.18 | +1.17 | 102.35 | 102.45 | 101.01 | 102.55 | |
DECKERS OUTDOOR ORD | - | - | |||||||
DEERE ORD | USD | 499.65 | +0.51 | +0.10 | 475.00 | 505.21 | 496.90 | 503.20 | |
Defiance Next Gen Connecti. | USD | 40.01 | - | - | 40.65 | 40.84 | |||
Delek Logistics Partners L. | USD | - | - | ||||||
Delek Logistics Partners L. | USD | 55.01 | -1.00 | -1.79 | 54.68 | 55.21 | |||
Dell Technologies Ord Shs . | USD | 131.16 | +7.28 | +5.88 | 131.20 | 131.96 | 124.83 | 131.99 | |
Delta Air Lines Inc. | USD | 56.30 | -0.04 | -0.07 | 54.76 | 56.40 | 55.06 | 56.58 | |
Deluxe Ord Shs | USD | 16.36 | +0.13 | +0.80 | 16.32 | 16.38 | 16.23 | 16.39 | |
Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
DENISON MINES (DNN) | USD | 2.13 | +0.02 | +0.71 | 2.06 | 2.20 | 2.06 | 2.17 | |
DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
Descartes Systems Group Or. | USD | 105.09 | -0.25 | -0.24 | 101.86 | 105.08 | 104.73 | 106.14 | |
Descartes Systems Group Or. | - | - | |||||||
DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
Despegar com Ord Shs | - | - | |||||||
Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
Destiny Tech100 Ord Shs | USD | 32.17 | -1.24 | -3.71 | 32.02 | 32.14 | 31.88 | 33.56 | |
DEUTSCHE BANK | USD | 29.94 | -0.19 | -0.61 | 29.70 | 30.30 | 29.86 | 30.19 | |
DEVON ENERGY ORD | - | - | |||||||
DEVON ENERGY ORD | USD | 32.86 | +0.08 | +0.23 | 32.57 | 33.03 | 32.73 | 33.63 | |
DHT Holdings Ord Shs | USD | 10.85 | -0.15 | -1.36 | 10.01 | 12.30 | 10.83 | 11.08 | |
DIAGEO ADR REP 4 ORD | USD | 103.75 | +0.59 | +0.57 | 103.68 | 103.79 | 103.36 | 104.18 | |
DIAGEO ADR REP 4 ORD | - | - | |||||||
Diamond S Shipping Ord Shs | USD | - | - | ||||||
Diana Shipping Equity Warr. | USD | 0.07 | - | +1.00 | 0.05 | 0.09 | |||
DIANA SHIPPING ORD | USD | 1.60 | -0.06 | -3.33 | 1.58 | 1.64 | 1.59 | 1.65 | |
Dicks Sporting Ord Shs | USD | 209.65 | +0.46 | +0.22 | 195.44 | 244.00 | 206.88 | 210.57 | |
Diebold Nixdorf Inc | USD | 58.98 | +0.36 | +0.61 | 48.65 | 58.89 | 58.41 | 59.23 | |
Diebold Nixdorf Ord Shs | - | - | |||||||
Digital Realty Trust REIT . | - | - | |||||||
Digital Realty Trust REIT . | USD | 177.91 | +1.15 | +0.65 | 176.00 | 178.50 | 176.16 | 178.66 | |
DigitalOcean Holdings Inc. | USD | 29.52 | +0.38 | +1.30 | 29.36 | 29.60 | 28.78 | 30.07 | |
DILLARDS CL A ORD | - | - | |||||||
DILLARDS CL A ORD | USD | 461.20 | +20.09 | +4.55 | 440.00 | 656.68 | |||
DINEEQUITY ORD | USD | 23.17 | -0.02 | -0.06 | 23.15 | 23.18 | 22.70 | 23.45 | |
Diodes Ord Shs | USD | 55.45 | +0.32 | +0.58 | 30.18 | 74.89 | |||
Direxion Daily Financial B. | USD | - | - | ||||||
Direxion Daily Financial B. | USD | 4.37 | -0.14 | -3.00 | 4.34 | 4.35 | |||
Direxion Daily FTSE China . | USD | - | - | ||||||
Direxion Daily FTSE China . | USD | 26.99 | +0.23 | +0.86 | 27.01 | 27.10 | |||
Disc Medicine Ord Shs | USD | 59.81 | +2.02 | +3.50 | 59.80 | 60.01 | 57.72 | 61.93 | |
DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
Diversified Energy Company. | USD | 14.36 | +0.08 | +0.58 | 14.36 | 14.37 | 14.35 | 14.70 | |
Diversified Healthcare Ord. | USD | 3.60 | -0.11 | -2.97 | 2.90 | 4.45 | |||
dMY Technology Group Ord S. | USD | - | - | ||||||
dMY Technology Group Ord S. | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | ||||
Docebo Ord Shs | USD | 29.97 | +0.41 | +1.39 | 25.50 | 30.25 | |||
DOLBY LABS CL A ORD | USD | 75.34 | -0.28 | -0.37 | 70.00 | 78.50 | 74.96 | 75.87 | |
Dole Ord Shs | USD | 13.93 | +0.16 | +1.16 | 13.91 | 14.50 | |||
Dole Ord Shs | - | - | |||||||
Dole Ord Shs | USD | 12.45 | +0.14 | +1.14 | 12.45 | 12.47 | |||
DOLLAR GENERAL ORD | USD | 110.07 | +0.84 | +0.76 | 108.38 | 110.96 | 108.82 | 110.54 | |
DOMINION ENERGY ORD | USD | 58.07 | +0.46 | +0.80 | 58.06 | 58.69 | 57.61 | 58.68 | |
Dominos Pizza Inc. | USD | 465.95 | -2.76 | -0.59 | 465.50 | 472.00 | 464.34 | 472.00 | |
Donaldson Ord Shs | - | - | |||||||
Donaldson Ord Shs | USD | 70.10 | -0.72 | -1.01 | 70.11 | 70.15 | 70.04 | 71.04 | |
Donegal Group Ord Shs Clas. | USD | 18.34 | -0.16 | -0.86 | 18.31 | 18.34 | 18.29 | 18.67 | |
Donnelley Financial Soluti. | 30.65 | -0.03 | -0.10 | 30.58 | 30.65 | ||||
DoorDash Inc. | USD | 239.17 | +4.15 | +1.77 | 238.00 | 239.16 | 233.51 | 239.19 | |
Dorian LPG LTD | USD | - | - | ||||||
Dorian LPG LTD | USD | 28.69 | +0.82 | +2.94 | 23.78 | 29.50 | |||
DoubleVerify Holdings Ord . | USD | 15.41 | +0.03 | +0.20 | 15.41 | 15.42 | 15.26 | 15.50 | |
Douglas Elliman Ord Shs | USD | 2.56 | +0.01 | +0.20 | 2.56 | 3.01 | 2.45 | 2.58 | |
Douglas Emmett REIT Ord Sh. | USD | 15.45 | -0.24 | -1.53 | 15.41 | 17.69 | 15.38 | 15.80 | |
Douglas Emmett REIT Ord Sh. | - | - | |||||||
Dover Ord Shs | USD | 134.98 | +2.00 | +1.50 | 134.90 | 135.13 | |||
Dow Ord Shs | USD | 28.34 | -0.12 | -0.42 | 28.00 | 28.72 | 28.10 | 28.73 | |
Doximity Ord Shs Class A | USD | 60.10 | -1.50 | -2.44 | 58.70 | 61.61 | 59.24 | 61.87 | |
DR REDDYS LABORATORIES ADR. | - | - | |||||||
DR REDDYS LABORATORIES ADR. | USD | 14.70 | +0.09 | +0.62 | 14.63 | 16.08 | |||
DRDGold Ltd | - | - | |||||||
DRDGold Ltd | USD | 13.54 | -0.15 | -1.10 | 14.03 | 14.12 | |||
Dream Finders Homes Inc. | USD | 27.14 | +0.20 | +0.74 | 26.56 | 30.39 | |||
Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
Driven Brands Holdings Ord. | USD | 17.28 | -0.07 | -0.40 | 17.22 | 18.84 | |||
DT Midstream Ord Shs | USD | 104.41 | +2.00 | +1.95 | 95.00 | 111.11 | 102.50 | 105.04 | |
DTE ENERGY ORD | USD | 137.27 | +2.54 | +1.89 | 131.79 | 136.93 | 135.05 | 137.38 | |
Ducommun Ord Shs | USD | 86.72 | +0.22 | +0.25 | 86.81 | 88.00 | |||
Duke Energy Ord Shs | USD | 118.58 | +1.12 | +0.96 | 118.59 | 118.61 | 117.32 | 119.09 | |
Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
Dutch Bros Ord Shs Class A | USD | 63.51 | +0.63 | +1.00 | 63.30 | 63.80 | |||
Dutch Bros Ord Shs Class A | - | - | |||||||
DXC Technology Co. | USD | 14.40 | -0.16 | -1.10 | 14.44 | 15.00 | 14.28 | 14.76 | |
DYADIC INTL INC | USD | 0.98 | +0.01 | +0.51 | 0.97 | 1.08 | |||
Dynatrace Inc. | USD | 53.25 | +0.33 | +0.62 | 51.12 | 58.44 | 52.79 | 53.48 | |
Dynavax Technologies Ord S. | USD | 10.76 | +0.09 | +0.80 | 10.75 | 10.76 | 10.69 | 10.83 | |
Dynex Capital REIT Ord Shs | USD | 12.54 | -0.05 | -0.36 | 12.44 | 13.30 | 12.47 | 12.68 | |
Dynex Capital REIT Ord Shs | - | - | |||||||
E2open Parent Holdings | USD | 3.28 | +0.02 | +0.46 | 3.26 | 3.28 | 3.26 | 3.28 | |
Eagle Point Credit Company. | - | - | |||||||
Eagle Point Credit Company. | USD | 9.98 | +0.11 | +1.11 | 9.97 | 9.99 | |||
EASTMAN CHEMICAL | USD | 77.75 | -0.46 | -0.59 | 74.29 | 102.33 | 77.14 | 78.74 | |
Eastman Kodak Ord Shs | USD | 6.86 | +0.01 | +0.15 | 6.67 | 6.99 | 6.82 | 7.12 | |
EATON ORD | USD | 378.69 | -2.04 | -0.53 | 370.00 | 380.53 | 378.00 | 384.51 | |
EchoStar Ord Shs Class A | - | - | |||||||
EchoStar Ord Shs Class A | USD | 28.61 | -0.32 | -1.11 | 28.20 | 28.90 | 28.45 | 29.41 | |
ECOLAB ORD | USD | 268.70 | -0.31 | -0.12 | 262.50 | 300.00 | 267.21 | 269.53 | |
Ecopetrol ADR Representing. | 11.85 | -0.04 | -0.34 | 11.86 | 11.87 | ||||
EDISON INTERNATIONAL ORD | USD | 51.14 | -0.19 | -0.37 | 49.20 | 54.19 | 50.91 | 51.80 | |
EDUCATIONAL DEVELOPMENT OR. | USD | 1.29 | -0.01 | -0.77 | 0.91 | 2.06 | |||
EDWARDS LIFESCIENCES ORD | USD | 76.46 | +0.28 | +0.37 | 75.80 | 78.40 | 76.37 | 77.36 | |
EL POLLO LOCO HOLDINGS ORD | USD | 10.70 | +0.12 | +1.13 | 9.80 | 12.37 | |||
Elanco Animal Health Inc. | USD | - | - | ||||||
Elanco Animal Health Inc. | USD | 14.89 | -0.07 | -0.47 | 14.89 | 14.90 | 14.85 | 15.16 | |
Elastic Ord Shs | USD | 86.41 | +0.11 | +0.13 | 86.33 | 86.41 | 84.94 | 86.91 | |
Eldorado Gold Corporation | USD | 19.75 | -0.39 | -1.91 | 19.72 | 19.99 | 19.70 | 20.25 | |
ELECTROCORE ORD | USD | 7.39 | -0.01 | -0.14 | 7.20 | 8.44 | |||
Element Solutions Ord Shs | USD | 24.71 | +0.02 | +0.08 | 22.72 | 25.21 | 24.48 | 24.83 | |
Elevance Health Ord Shs | USD | 302.99 | -41.56 | -12.06 | 300.02 | 301.00 | |||
ELF Beauty Ord Shs | USD | 116.00 | +5.10 | +4.60 | 115.90 | 116.16 | 110.73 | 116.50 | |
ELI LILLY ORD | USD | 771.93 | +10.43 | +1.37 | 771.00 | 774.23 | 761.00 | 775.72 | |
Ellington Financial Ord Sh. | USD | 13.14 | -0.11 | -0.79 | 13.13 | 13.14 | 13.08 | 13.33 | |
Eltek Ord Shs | USD | 10.21 | +0.03 | +0.29 | 10.20 | 11.05 | |||
Embotelladora Andina ADR R. | USD | 19.19 | +0.09 | +0.47 | 17.64 | 20.19 | |||
Embraer ADR Representing F. | USD | 48.35 | -2.70 | -5.28 | 48.32 | 48.37 | 48.32 | 50.88 | |
EMC Corp. | 29.05 | +0.28 | +0.97 | 29.03 | 29.04 | ||||
Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
EMCOR Group Ord Shs | USD | 564.72 | +5.47 | +0.98 | 564.43 | 565.05 | 560.08 | 569.88 | |
Emergent BioSolutions Ord . | USD | 6.94 | -0.34 | -4.67 | 6.90 | 7.77 | 6.91 | 7.42 | |
EMERSON ELECCO | USD | 144.13 | -0.26 | -0.18 | 144.00 | 145.00 | 143.50 | 145.26 | |
Empire State Realty Trust . | - | - | |||||||
Empire State Realty Trust . | USD | 7.62 | -0.01 | -0.07 | 7.47 | 8.25 | 7.57 | 7.67 | |
EMX Royalty Corp. | USD | 2.93 | +0.08 | +2.63 | 2.84 | 3.08 | 2.87 | 2.96 | |
Enbridge Ord Shs | USD | 45.09 | +0.33 | +0.73 | 44.80 | 45.20 | 44.85 | 45.31 | |
Encore Energy Ord Shs | USD | 2.94 | -0.04 | -1.18 | 2.93 | 2.94 | 2.89 | 3.02 | |
Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
Encore Wire Ord Shs | - | - | |||||||
Endava Ltd | USD | - | - | ||||||
Endava Ltd | USD | 13.36 | -0.16 | -1.18 | 13.35 | 13.37 | 13.30 | 13.76 | |
ENDEAVOUR SILVER ORD | USD | - | - | ||||||
ENDEAVOUR SILVER ORD | USD | 5.58 | -0.05 | -0.80 | 5.55 | 6.00 | |||
Energizer Holdings Inc. | USD | - | - | ||||||
Energizer Holdings Inc. | USD | 23.07 | -0.12 | -0.52 | 23.05 | 23.07 | 22.99 | 23.83 | |
Energy Focus Inc. | USD | 1.77 | -0.33 | -16.10 | 1.78 | 1.83 | |||
ENERGY FUELS ORD | - | - | |||||||
ENERGY FUELS ORD | USD | 9.35 | +0.19 | +2.07 | 9.26 | 9.42 | 8.85 | 9.52 | |
Energy Transfer Equity LP | 35.93 | - | - | 35.90 | 35.91 | ||||
ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
Energy Vault Holdings Ord . | USD | 0.82 | +0.01 | +0.78 | 0.60 | 0.98 | 0.80 | 0.84 | |
Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
Eneti Ord Shs | USD | 8.69 | +0.32 | +3.82 | 8.68 | 8.70 | |||
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 | 32.94 | -0.06 | -0.18 | 32.93 | 32.95 | 32.93 | 33.36 | |
Enlight Renewable Energy L. | USD | 25.03 | -0.30 | -1.18 | 24.44 | 25.42 | |||
Ennis Ord Shs | - | - | |||||||
Ennis Ord Shs | USD | 17.70 | -0.11 | -0.62 | 17.69 | 17.71 | 17.70 | 17.92 | |
Enovix Corporation | USD | 15.89 | -0.05 | -0.28 | 15.88 | 15.89 | 15.31 | 16.49 | |
Enservco Ord Shs | USD | +1.63 | +100.00 | 1.50 | 1.63 | ||||
Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
Entegris Ord Shs | - | - | |||||||
Entegris Ord Shs | USD | 90.45 | +0.18 | +0.19 | 90.41 | 90.50 | 89.55 | 92.00 | |
Entercom Communications Or. | 5.03 | - | - | 5.03 | 5.04 | ||||
ENTERGY CORP | USD | 86.40 | +1.86 | +2.20 | 84.12 | 89.80 | 84.91 | 86.46 | |
Enterprise Financial Servi. | USD | 58.72 | +0.90 | +1.56 | 58.72 | 65.84 | |||
Enterprise Products Partne. | USD | 25.58 | +0.31 | +1.23 | 25.57 | 25.58 | |||
ENTRAVISION COMMS A ORD | USD | 2.35 | -0.07 | -2.70 | 2.09 | 2.35 | 2.30 | 2.42 | |
Enveric Biosciences Inc | USD | 1.32 | +0.04 | +3.13 | 1.27 | 1.33 | 1.25 | 1.34 | |
Enveric Biosciences Inc. | - | - | |||||||
Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
EOG RESOURCES | USD | 117.68 | -0.75 | -0.63 | 114.80 | 122.00 | 117.43 | 119.68 | |
Eos Energy Enterprises Inc. | USD | 5.30 | +0.23 | +4.54 | 5.71 | 5.72 | |||
EPAM SYSTEMS ORD | USD | 164.90 | +0.42 | +0.26 | 162.00 | 172.40 | 163.24 | 165.72 | |
EPR Properties REIT Ord Sh. | USD | 58.70 | -0.67 | -1.13 | 58.70 | 58.74 | 58.39 | 59.55 | |
EQT ORD | - | - | |||||||
EQT ORD | USD | 59.19 | +0.44 | +0.75 | 56.00 | 59.75 | 58.17 | 59.61 | |
Equinor ASA | USD | 25.70 | -0.03 | -0.12 | 25.72 | 26.97 | 25.62 | 26.23 | |
EQUINOX GOLD ORD | USD | 6.27 | -0.02 | -0.24 | 6.20 | 6.27 | 6.21 | 6.35 | |
Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
Equitrans Midstream Ord Sh. | - | - | |||||||
Equity Residential REIT Or. | USD | 67.40 | +0.12 | +0.17 | 67.39 | 67.41 | 66.81 | 67.54 | |
Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
ESAB Ord Shs | USD | 130.14 | +0.51 | +0.39 | 120.50 | 130.15 | 129.13 | 130.99 | |
ESS TECH ORD | USD | 1.72 | +0.21 | +13.58 | 1.44 | 1.84 | |||
ESS Tech Ord Shs | - | - | |||||||
Essential Properties Realt. | USD | 30.39 | -0.26 | -0.85 | 30.37 | 30.40 | 30.34 | 30.82 | |
Essential Properties Realt. | USD | - | - | ||||||
Essential Utilities Ord Sh. | USD | 37.63 | +0.34 | +0.90 | 37.61 | 37.66 | 37.30 | 37.80 | |
ESSEX PROPERTY REIT | USD | 287.53 | +0.51 | +0.18 | 275.00 | 287.68 | 285.90 | 289.29 | |
Estee Lauder Ord Shs Class. | USD | 87.19 | +0.63 | +0.73 | 87.20 | 87.50 | 86.23 | 87.34 | |
Ethan Allen Interiors Inc. | USD | 28.89 | -0.29 | -0.99 | 28.88 | 28.90 | 28.89 | 29.39 | |
Ethan Allen Interiors Inc. | USD | - | - | ||||||
Eton Pharmaceutcials Ord S. | USD | 15.02 | +1.07 | +7.67 | 14.20 | 15.30 | 14.13 | 15.24 | |
Eton Pharmaceutcials Ord S. | - | - | |||||||
Euro Tech Holdings Ord Shs | USD | 1.27 | +0.03 | +2.42 | 1.28 | 1.45 | |||
EuroDry Ord Shs | USD | 10.40 | -0.04 | -0.39 | 8.42 | 14.11 | |||
Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
Euronet Worldwide Inc. | USD | 101.06 | +1.04 | +1.04 | 101.00 | 101.87 | |||
Euroseas Ord Shs | USD | 31.44 | +1.60 | +5.36 | 31.41 | 31.55 | |||
Eve Holding Ord Shs | USD | 6.90 | -0.42 | -5.68 | 6.50 | 6.98 | 6.89 | 7.47 | |
Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
Eventbrite Inc. | USD | 2.39 | +0.11 | +4.61 | 2.38 | 2.39 | 2.28 | 2.46 | |
Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
Evercore Partners A Aktie | USD | 297.78 | -1.17 | -0.39 | 297.51 | 298.02 | 297.22 | 301.26 | |
Evercore Partners A Aktie | USD | - | - | ||||||
Everest Reinsurance Group . | USD | 333.89 | -0.11 | -0.03 | 333.88 | 334.16 | 332.66 | 335.43 | |
Evergy Ord Shs | USD | 68.90 | +1.06 | +1.56 | 67.86 | 69.11 | 68.00 | 69.08 | |
EverQuote Ord Shs Class A | USD | 24.69 | +0.18 | +0.73 | 23.00 | 27.35 | |||
EVERSOURCE ENERGY ORD | USD | 65.42 | +0.58 | +0.89 | 58.00 | 66.00 | 64.79 | 65.55 | |
Everus Construction Group . | USD | 69.23 | -0.04 | -0.06 | 37.73 | 70.00 | |||
Evgo Inc. | USD | 3.53 | +0.08 | +2.32 | 3.53 | 3.59 | |||
Evogene Ltd | USD | 1.32 | -0.01 | -0.75 | 1.27 | 1.35 | 1.32 | 1.38 | |
Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
Evotec SE Sponsored ADR | USD | 4.24 | +0.02 | +0.47 | 4.33 | 4.35 | |||
Excelerate Energy Ord Shs . | - | - | |||||||
Excelerate Energy Ord Shs . | USD | 26.64 | +0.89 | +3.46 | 26.54 | 28.34 | 25.96 | 26.93 | |
Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
EXICURE ORD | USD | 7.71 | +1.17 | +17.89 | 6.51 | 7.71 | |||
eXp World Holdings Inc. | USD | 12.51 | -0.06 | -0.45 | 12.50 | 12.52 | |||
Exponent Ord Shs | USD | 72.42 | -1.64 | -2.21 | 72.35 | 72.44 | 72.36 | 74.50 | |
Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
Extra Space Storage REIT O. | - | - | |||||||
Extra Space Storage REIT O. | USD | 147.31 | -1.64 | -1.10 | 138.22 | 151.97 | |||
Exxon Mobil Corp. | USD | 107.76 | -3.90 | -3.49 | 107.70 | 108.30 | 107.34 | 111.72 | |
EZCORP Non Voting Ord Shs . | - | - | |||||||
EZCORP Non Voting Ord Shs . | USD | 13.98 | -0.25 | -1.76 | 13.90 | 14.23 | 13.96 | 14.30 | |
F&G Annuities and Life Ord. | - | - | |||||||
F&G Annuities and Life Ord. | USD | 30.99 | -0.39 | -1.24 | 31.00 | 31.12 | 30.99 | 31.30 | |
Factset Research Systems I. | USD | 435.41 | -1.16 | -0.27 | 434.69 | 435.25 | 433.83 | 439.11 | |
Factset Research Systems I. | USD | - | - | ||||||
Fair Isaac Ord Shs | USD | 1 538.88 | +13.59 | +0.89 | 1 537.22 | 1 540.48 | 1 520.75 | 1 541.56 | |
Fair Isaac Ord Shs | - | - | |||||||
Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
Far Peak Acquisition Ord S. | USD | 9.87 | -0.01 | -0.05 | 9.86 | 9.87 | |||
Faraday Future Intelligent. | USD | 0.05 | - | +5.02 | - | - | |||
Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
Farmer Brothers Co. | USD | 1.43 | +0.02 | +1.45 | 1.41 | 1.45 | 1.43 | 1.45 | |
Farmers and Merchants Banc. | USD | 25.55 | -0.39 | -1.48 | 25.49 | 25.63 | 25.39 | 26.14 | |
Farmland Partners Inc. | USD | 11.38 | +0.05 | +0.40 | 11.37 | 11.38 | 11.29 | 11.47 | |
Farmland Partners Inc. | USD | - | - | ||||||
Fastly Inc. | USD | 7.13 | +0.28 | +4.01 | 7.05 | 7.15 | 6.78 | 7.14 | |
Federal Agricultural Mortg. | USD | 107.50 | -1.74 | -1.59 | 107.51 | 108.90 | |||
Federal Agricultural Mortg. | USD | 174.19 | -2.15 | -1.22 | 173.80 | 174.07 | 173.77 | 177.65 | |
Federal REIT Ord | USD | 94.67 | -0.46 | -0.48 | 91.25 | 108.88 | 94.46 | 95.33 | |
Federated Hermes Ord Shs C. | USD | 33.75 | -0.31 | -0.91 | 33.74 | 33.77 | |||
Federated Hermes Ord Shs C. | USD | 47.29 | +0.23 | +0.49 | 33.30 | 47.28 | 47.07 | 47.50 | |
FEDEX ORD | USD | 226.66 | -1.71 | -0.75 | 224.00 | 226.67 | 224.75 | 229.46 | |
Femasys Ord Shs | USD | 0.90 | -0.03 | -3.71 | 0.90 | 0.92 | 0.90 | 0.94 | |
FERRARI ORD | USD | 507.86 | +1.67 | +0.33 | 507.65 | 508.23 | 506.57 | 510.59 | |
Ferroglobe Ord Shs | USD | 4.44 | -0.12 | -2.53 | 4.43 | 4.44 | 4.41 | 4.59 | |
Fidelity National Financia. | USD | 55.03 | +0.52 | +0.95 | 55.07 | 55.09 | 54.68 | 55.60 | |
FIDELITY NATIONAL INFORMAT. | USD | 80.31 | -0.43 | -0.53 | 76.29 | 82.80 | 80.06 | 81.15 | |
FIGS Ord Shs Class A | USD | 6.01 | +0.20 | +3.44 | 6.01 | 6.02 | 5.84 | 6.10 | |
Financial Institutions Ord. | USD | 27.25 | -0.05 | -0.18 | 16.67 | 30.00 | 26.96 | 27.61 | |
Financial Institutions Ord. | - | - | |||||||
FinVolution Group | USD | 9.88 | -0.25 | -2.46 | 9.88 | 9.89 | 9.86 | 10.16 | |
FinVolution Group | USD | - | - | ||||||
First American Financial O. | USD | 56.26 | +0.09 | +0.17 | 54.50 | 57.11 | 55.87 | 56.96 | |
First American Financial O. | - | - | |||||||
First Horizon National Cor. | USD | 22.29 | +0.08 | +0.34 | 22.28 | 22.29 | 22.10 | 22.44 | |
First Horizon National Cor. | USD | - | - | ||||||
First Interstate BancSyste. | - | - | |||||||
First Interstate BancSyste. | USD | 30.76 | -0.01 | -0.03 | 28.74 | 32.10 | 30.61 | 31.18 | |
FIRST MAJESTIC SILVER ORD | USD | 8.28 | -0.21 | -2.42 | 8.24 | 8.34 | 8.24 | 8.61 | |
First of Long Island Ord S. | - | - | |||||||
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 Savings Financial Gr. | USD | 25.90 | -0.10 | -0.38 | 25.90 | 25.99 | 25.70 | 26.40 | |
FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
First Wave BioPharma Ord S. | - | - | |||||||
FirstEnergy Ord Shs | USD | 40.78 | +0.23 | +0.57 | 40.27 | 41.00 | 40.50 | 40.97 | |
FirstMark Horizon Acquisit. | USD | - | - | ||||||
Fiserv Inc. | USD | 167.34 | +1.63 | +0.98 | 164.23 | 169.00 | |||
Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
Fitbit Inc. | 6.93 | - | - | 6.92 | 6.93 | ||||
FIVERR INTERNATIONAL ORD | USD | 25.68 | -0.12 | -0.47 | 25.50 | 27.40 | 25.40 | 25.91 | |
Flagstar Financial Inc | USD | 11.77 | +0.40 | +3.47 | 11.76 | 11.77 | 11.42 | 11.81 | |
FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
Flex LNG Ord Shs | USD | 23.15 | +0.70 | +3.10 | 23.13 | 23.16 | 22.88 | 23.33 | |
Flex LNG Ord Shs | USD | - | - | ||||||
FLEXION THERAPEUTICS ORD | USD | - | - | ||||||
Flexshopper Ord Shs | USD | 1.27 | -0.05 | -3.79 | 1.26 | 1.28 | 1.26 | 1.31 | |
FLEXTRONICS INTL | USD | 53.18 | +1.33 | +2.57 | 53.22 | 58.08 | |||
Floor & Decor Holdings Inc. | USD | 78.33 | -1.70 | -2.12 | 78.30 | 78.35 | 77.93 | 80.05 | |
Floor & Decor Holdings Inc. | USD | - | - | ||||||
FLORA GROWTH ORD | USD | 0.67 | +0.04 | +6.18 | 0.66 | 0.67 | 0.64 | 0.67 | |
Flotek Industries Inc | USD | 12.71 | -0.13 | -1.01 | 12.71 | 12.74 | 12.60 | 13.21 | |
Flotek Industries Ord Shs | - | - | |||||||
FLOWERS FOODS ORD | USD | 15.39 | -0.16 | -1.00 | 15.38 | 15.39 | 15.35 | 15.65 | |
FLOWERS FOODS ORD | USD | - | - | ||||||
FLOWERS.COM ORD SHS CLASS . | USD | 5.46 | +0.07 | +1.30 | 5.45 | 5.47 | 5.46 | 5.54 | |
Flowserve Ord Shs | USD | 54.70 | -0.05 | -0.09 | 45.75 | 55.96 | 53.97 | 54.87 | |
Fluence Energy Ord Shs Cla. | USD | 8.80 | +0.56 | +6.74 | 8.79 | 8.80 | 8.16 | 8.87 | |
FLUENT ORD | USD | 2.24 | +0.05 | +2.28 | 2.18 | 2.70 | 2.18 | 2.31 | |
Fluent Ord Shs | - | - | |||||||
Fluor Corp. | USD | - | - | ||||||
Flutter Entertainment Ord . | USD | 304.92 | +8.66 | +2.92 | 304.47 | 304.57 | |||
FMC Corp | USD | 42.03 | -0.21 | -0.50 | 41.07 | 42.50 | 41.66 | 42.36 | |
Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
Foley Trasimene Acquisitio. | 15.10 | - | - | 15.07 | 15.10 | ||||
FOOT LOCKER INC | USD | 25.16 | +0.04 | +0.16 | 24.26 | 26.53 | 25.03 | 25.24 | |
Ford Motor Co. | USD | 11.15 | +0.02 | +0.13 | 11.15 | 11.16 | 11.05 | 11.24 | |
FORESIGHT AUTONOMOUS HOLDI. | USD | 0.46 | -0.04 | -7.86 | 0.46 | 0.47 | 0.44 | 0.48 | |
FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
Forestar Group Ord Shs | - | - | |||||||
Forestar Group Ord Shs | USD | 22.06 | -0.03 | -0.14 | 14.64 | 27.13 | |||
Forge Global Holdings Ord . | USD | 17.37 | +0.40 | +2.36 | 15.10 | 21.26 | |||
Fortis Ord Shs | USD | 44.02 | -0.09 | -0.20 | 44.05 | 44.07 | |||
Fortis Ord Shs | USD | 47.27 | +0.27 | +0.56 | 46.95 | 47.55 | 47.03 | 47.45 | |
Fortive Ord Shs | 74.93 | +0.70 | +0.94 | 74.89 | 74.97 | ||||
Fortress Transportation an. | - | - | |||||||
Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
Fortuna Silver Mines Ord S. | USD | 4.95 | +0.11 | +2.17 | 4.94 | 4.95 | |||
Fortuna Silver Mines Ord S. | - | - | |||||||
Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
Forward Air Corp. | USD | 26.89 | -0.42 | -1.52 | 26.86 | 26.90 | 26.39 | 27.78 | |
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 | 0.14 | - | -1.83 | 0.14 | 0.17 | |||
FOXO Technologies Ord Shs . | - | - | |||||||
FRANCO NEVADA ORD (FNNVF) | USD | 154.34 | -0.24 | -0.16 | 130.00 | 199.98 | 154.14 | 156.55 | |
Franklin Covey Ord Shs | USD | 19.81 | -0.18 | -0.90 | 19.76 | 19.88 | 19.63 | 20.29 | |
Franklin Resources | USD | 24.59 | +0.07 | +0.29 | 22.83 | 26.50 | 24.52 | 24.85 | |
FREEPORT MCMORAN COP & GLD. | USD | 44.79 | +0.33 | +0.74 | 44.60 | 44.98 | 44.20 | 44.94 | |
FREIGHTCAR AMERICA ORD | USD | 10.89 | -0.16 | -1.45 | 10.58 | 11.03 | 10.78 | 11.27 | |
Fresenius Medical Care ADR. | USD | 35.69 | +0.02 | +0.06 | 35.69 | 35.70 | |||
FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
Friedman Industries Ord Sh. | USD | 15.52 | -0.14 | -0.89 | 14.16 | 24.61 | |||
Frontline Plc | USD | 18.33 | -0.09 | -0.46 | 18.24 | 18.39 | 18.25 | 18.73 | |
FS KKR Capital Ord Shs | USD | 21.02 | -0.56 | -2.58 | 21.02 | 21.03 | |||
FS KKR Capital Ord Shs | USD | 22.38 | -0.10 | -0.44 | 22.00 | 22.37 | 22.34 | 22.68 | |
FTAI AVIATION ORD | USD | 113.59 | -2.06 | -1.78 | 113.01 | 114.70 | 112.95 | 117.00 | |
FTAI Infrastructure Ord Sh. | - | - | |||||||
FTAI Infrastructure Ord Sh. | USD | 6.74 | +0.03 | +0.37 | 6.73 | 6.74 | 6.69 | 7.11 | |
FTC Solar Ord Shs | USD | 3.20 | -0.23 | -6.71 | 3.19 | 3.20 | |||
FuboTV Inc. | USD | 3.35 | -0.15 | -4.29 | 3.33 | 3.50 | 3.33 | 3.53 | |
Fulgent Genetics Inc. | USD | 18.13 | +0.09 | +0.50 | 13.61 | 20.37 | |||
Fury Gold Mines Ord Shs | USD | 0.54 | +0.01 | +0.98 | 0.46 | 0.60 | 0.52 | 0.54 | |
Fusion Acquisition Ord Shs. | - | - | |||||||
Fusion Acquisition Ord Shs. | - | - | |||||||
Fusion Fuel Green Ord Shs . | USD | 4.25 | -0.42 | -8.99 | 4.20 | 4.28 | 4.20 | 4.55 | |
Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
Futu Holdings Ltd | USD | 162.25 | +12.19 | +8.12 | 162.17 | 162.37 | 154.65 | 169.80 | |
Futurefuel Corp. | USD | 4.08 | +0.01 | +0.12 | 3.88 | 4.11 | 4.06 | 4.11 | |
G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
GAIN CAPITAL HOLDINGS ORD | 6.04 | - | - | 6.05 | 6.06 | ||||
GALECTIN THERAPEUTICS ORD | USD | 1.97 | -0.07 | -3.43 | 1.97 | 2.00 | |||
Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
Galmed Pharmaceuticals Ord. | USD | 2.33 | +0.14 | +6.39 | 2.18 | 2.32 | |||
GAMESTOP | USD | 23.29 | -0.12 | -0.49 | 23.22 | 23.30 | 23.13 | 23.51 | |
Gaming and Leisure Propert. | USD | 47.53 | +0.08 | +0.16 | 47.51 | 47.53 | 47.36 | 47.75 | |
Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
GARMIN ORD | USD | 227.88 | +2.48 | +1.10 | 213.30 | 229.47 | 225.15 | 228.41 | |
Garrett Motion Ord Shs | USD | 11.60 | -0.19 | -1.61 | 11.48 | 11.94 | 11.58 | 11.84 | |
GASLOG ORD | USD | - | - | ||||||
Gaslog Partners Units | USD | - | - | ||||||
Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
GBS Ord Shs | - | - | |||||||
GE Healthcare Technologies. | USD | 76.2400 | +0.7900 | +1.05 | 76.2900 | 76.5300 | |||
GE Vernova LLC | USD | 574.84 | +4.67 | +0.82 | 571.00 | 580.00 | 567.00 | 579.03 | |
GEE Group Inc. | USD | 0.20 | +0.01 | +3.82 | 0.20 | 0.21 | 0.20 | 0.20 | |
Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
Gen Digital Inc. | USD | 30.27 | +0.13 | +0.43 | 30.20 | 30.27 | 30.07 | 30.36 | |
GeneDx Holdings Ord Shs Cl. | USD | 77.75 | -2.67 | -3.32 | 77.56 | 77.84 | 77.00 | 81.80 | |
Generac Holdings Inc. | USD | 150.88 | +1.14 | +0.76 | 150.69 | 150.87 | 149.57 | 151.48 | |
Generac Holdings Inc. | - | - | |||||||
GENERAL DYNAMICS ORD | USD | 298.92 | -1.17 | -0.39 | 297.00 | 305.00 | 297.77 | 301.51 | |
General Electric Co. | USD | 263.30 | +3.02 | +1.16 | 262.51 | 266.00 | 262.60 | 269.70 | |
GENERAL MILLS ORD | USD | 50.11 | -0.18 | -0.36 | 50.05 | 50.81 | 50.08 | 50.76 | |
General Motors Co. | USD | 53.22 | +0.01 | +0.02 | 52.75 | 53.30 | 52.88 | 53.71 | |
Genesco Ord Shs | 51.45 | -0.82 | -1.57 | 51.41 | 51.61 | ||||
Genesis Park Acquisition O. | USD | - | - | ||||||
Genius Group Ltd. | USD | - | - | ||||||
Genius Sports Ord Shs | USD | 11.35 | +0.48 | +4.37 | 11.34 | 11.35 | 11.06 | 11.56 | |
Genius Sports Ord Shs | USD | 4.33 | +0.23 | +5.61 | 4.32 | 4.33 | |||
Genmab 10 Sponsored ADR Or. | USD | 36.69 | +0.10 | +0.27 | 36.65 | 36.69 | |||
Genpact Ord Shs | USD | 45.47 | +0.60 | +1.34 | 45.24 | 49.93 | |||
Genuine Parts Co. | USD | 122.90 | -0.63 | -0.51 | 121.00 | 130.50 | 121.74 | 124.50 | |
GENWORTH FINANCIAL CL A OR. | USD | 7.46 | +0.01 | +0.07 | 7.45 | 7.46 | 7.40 | 7.51 | |
GENWORTH FINANCIAL CL A OR. | USD | - | - | ||||||
Geo Group REIT Ord Shs | USD | 24.54 | -0.68 | -2.70 | 24.42 | 25.20 | 24.46 | 25.54 | |
GERDAU SA ADR REPSG 1 PRF | USD | 2.85 | -0.08 | -2.73 | 2.85 | 2.93 | 2.83 | 2.94 | |
GERON ORD | USD | 1.29 | +0.02 | +1.57 | 1.30 | 1.40 | |||
Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
Getnet Adquirencia e Servi. | - | - | |||||||
Getty Images Holdings Ord . | USD | 28.47 | -2.64 | -8.47 | 28.20 | 28.73 | |||
Getty Images Holdings Ord . | USD | 1.73 | -0.02 | -0.86 | 1.70 | 1.76 | 1.69 | 1.79 | |
Getty Realty REIT Ord Shs | USD | 26.68 | -0.42 | -1.53 | 26.66 | 26.68 | 26.54 | 27.24 | |
Getty Realty REIT Ord Shs | USD | 29.97 | -0.09 | -0.30 | 29.98 | 30.01 | |||
GigaCloud Technology Ord S. | USD | 21.49 | -0.17 | -0.78 | 21.45 | 21.50 | 21.41 | 21.95 | |
GigCapital2 Ord Shs | 10.01 | -0.03 | -0.30 | 10.01 | 10.02 | ||||
GigCapital3 Ord Shs | 7.82 | - | - | 7.80 | 7.84 | ||||
Ginkgo Bioworks Holdings I. | - | - | |||||||
Ginkgo Bioworks Holdings I. | USD | 10.14 | +0.38 | +3.89 | 10.05 | 10.43 | 9.78 | 10.44 | |
Gitlab Ord Shs Class A | USD | 44.99 | +1.07 | +2.42 | 44.97 | 44.99 | 43.92 | 45.14 | |
Gladstone Commercial REIT . | USD | 13.75 | -0.04 | -0.29 | 13.75 | 13.88 | |||
Gladstone Investment Corp. | USD | 14.26 | +0.04 | +0.28 | 12.98 | 15.63 | |||
Gladstone Land REIT Ord Sh. | USD | 10.27 | +0.01 | +0.10 | 10.27 | 10.29 | 10.23 | 10.35 | |
Gladstone Land REIT Ord Sh. | - | - | |||||||
Global Business Travel Gro. | - | - | |||||||
Global Business Travel Gro. | USD | 6.34 | -0.10 | -1.48 | 6.33 | 6.34 | 6.34 | 6.46 | |
Global Cord Blood Ord Shs | USD | 2.30 | -0.01 | -0.43 | 2.27 | 2.31 | |||
Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
Global Medical REIT Ord Sh. | USD | 7.17 | +0.01 | +0.14 | 7.17 | 7.18 | 7.15 | 7.23 | |
Global Medical REIT Ord Sh. | USD | 10.67 | -0.17 | -1.57 | 10.67 | 10.68 | |||
Global Partners Units | USD | 27.71 | -0.41 | -1.46 | 27.10 | 28.55 | |||
GLOBAL PAYMENTS ORD | USD | 81.94 | -1.10 | -1.32 | 80.21 | 82.71 | 81.34 | 83.26 | |
Global Ship Lease Inc. | USD | - | - | ||||||
Global Ship Lease Inc. | USD | 27.91 | -0.20 | -0.71 | 27.90 | 27.92 | 27.88 | 28.32 | |
Globalstar Voting Ord Shs | USD | 27.97 | -0.31 | -1.10 | 27.80 | 28.06 | 27.64 | 28.56 | |
GLOBANT ORD | USD | 83.84 | -1.33 | -1.56 | 83.84 | 83.90 | 83.45 | 85.69 | |
GLOBANT ORD | USD | - | - | ||||||
Globe Life Inc. | USD | 122.07 | +0.47 | +0.39 | 112.00 | 133.00 | 120.83 | 122.38 | |
Globus Medical Ord Shs Cla. | USD | 57.05 | -0.50 | -0.87 | 57.01 | 57.06 | 56.98 | 57.98 | |
Globus Medical Ord Shs Cla. | - | - | |||||||
GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
GODADDY CL A ORD | USD | 168.80 | +0.51 | +0.30 | 158.88 | 175.80 | 167.72 | 169.22 | |
Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
Gol Linhas AAreas Intelige. | - | - | |||||||
GOLD FIELDS ADR REP 1 ORD | USD | 24.32 | +0.34 | +1.40 | 24.31 | 24.32 | 24.08 | 24.74 | |
GOLD FIELDS ADR REP 1 ORD | - | - | |||||||
GOLD RESOURCE ORD (GORO) | USD | 0.59 | -0.01 | -2.43 | 0.59 | 0.65 | |||
Gold Royalty Corp. | USD | - | - | ||||||
Gold Royalty Corp. | USD | 2.41 | -0.04 | -1.43 | 2.40 | 2.65 | |||
Golden Ocean Group Ltd | USD | 8.35 | +0.23 | +2.83 | 8.44 | 8.45 | |||
Goldman Sachs | USD | 708.50 | +2.66 | +0.38 | 700.00 | 708.98 | 698.39 | 710.22 | |
Goldman Sachs BDC Ord Shs | USD | 11.87 | -0.10 | -0.79 | 11.80 | 11.87 | 11.85 | 12.03 | |
Goosehead Insurance Ord Sh. | USD | 101.72 | -0.49 | -0.47 | 101.52 | 101.84 | 100.94 | 103.44 | |
Goosehead Insurance Ord Sh. | - | - | |||||||
Grab Holdings Ord Shs Clas. | - | - | |||||||
Grab Holdings Ord Shs Clas. | USD | 5.25 | +0.12 | +2.34 | 5.36 | 5.37 | |||
GrafTech International Ord. | USD | 1.30 | +0.21 | +19.16 | 1.29 | 1.30 | 1.14 | 1.36 | |
GrafTech International Ord. | - | - | |||||||
Grail Ord Shs | USD | 35.92 | -0.69 | -1.88 | 33.00 | 39.13 | |||
GRAN TIERRA ENERGY ORD | USD | 4.47 | -0.08 | -1.76 | 4.45 | 4.47 | 4.41 | 4.56 | |
Granite Point Mortgage Tru. | USD | 2.44 | -0.07 | -2.60 | 2.43 | 2.44 | 2.41 | 2.50 | |
Granite Point Mortgage Tru. | - | - | |||||||
Granite Real Estate Invest. | USD | 52.35 | -0.38 | -0.72 | 51.95 | 52.68 | |||
GraniteShares Platinum Tru. | USD | 13.77 | -0.35 | -2.45 | 13.72 | 13.89 | 13.67 | 14.14 | |
Gravity ADR Representing 2. | USD | 63.84 | +0.99 | +1.58 | 62.00 | 71.64 | |||
GRAY TELEVISION ORD | USD | 5.07 | -0.09 | -1.68 | 5.07 | 5.08 | 5.03 | 5.20 | |
GRAY TELEVISION ORD | USD | - | - | ||||||
Green Brick Partners Inc. | USD | 64.85 | +0.11 | +0.17 | 58.99 | 75.44 | |||
Greenbrier Ord Shs | 47.94 | -0.52 | -1.07 | 47.90 | 47.93 | ||||
Greenpro Capital Ord Shs | - | - | |||||||
Greenpro Capital Ord Shs | USD | 2.05 | -0.17 | -7.45 | 2.06 | 2.14 | 2.01 | 2.20 | |
Greif Ord Shs Class A | USD | 65.43 | -0.46 | -0.70 | 65.29 | 65.51 | 65.11 | 66.05 | |
Grid Dynamics Holdings Ord. | - | - | |||||||
Grid Dynamics Holdings Ord. | USD | 10.51 | -0.19 | -1.82 | 10.50 | 10.51 | 10.42 | 10.99 | |
Griffon Corp. | USD | - | - | ||||||
Griffon Corp. | USD | 77.58 | +1.09 | +1.43 | 65.39 | 96.00 | |||
Grindr Ord Shs | - | - | |||||||
Grindr Ord Shs | USD | 19.94 | -1.25 | -5.90 | 19.00 | 22.03 | |||
Grindrod Shipping Holdings. | USD | 14.20 | -0.02 | -0.14 | - | - | |||
Gritstone bio Ord Shs | - | - | |||||||
Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
Group 1 Automotive Ord Shs | - | - | |||||||
Group 1 Automotive Ord Shs | USD | 406.17 | -38.35 | -8.63 | 400.00 | 409.90 | |||
Groupon Ord Shs | USD | 33.49 | +0.68 | +2.07 | 33.35 | 33.80 | |||
GrowGeneration Ord Shs | USD | 0.97 | -0.02 | -1.74 | 0.89 | 1.19 | |||
GRUBHUB ORD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | ||||
Grupo Aeroportuario del Ce. | USD | 112.62 | -0.55 | -0.49 | 83.36 | 126.29 | |||
Grupo Financiero Galicia A. | USD | 47.59 | -0.12 | -0.25 | 47.57 | 47.64 | 47.50 | 48.95 | |
Grupo Supervielle ADR Repr. | - | - | |||||||
Grupo Supervielle ADR Repr. | USD | 9.82 | -0.12 | -1.21 | 9.78 | 9.83 | 9.80 | 10.29 | |
GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
GSK Plc | USD | 36.31 | -0.16 | -0.44 | 36.23 | 36.45 | 36.16 | 36.87 | |
GSX Techedu Inc. | USD | 3.81 | +0.05 | +1.20 | 3.62 | 3.90 | 3.80 | 3.91 | |
GT BIOPHARMA ORD | USD | 2.03 | -0.01 | -0.49 | 2.00 | 2.05 | |||
GUESS ORD | USD | 12.94 | -0.20 | -1.49 | 12.92 | 12.95 | 12.83 | 13.35 | |
GUESS ORD | USD | - | - | ||||||
GXO Logistics Ord Shs | USD | 50.38 | -1.02 | -1.98 | 49.62 | 52.78 | 50.10 | 51.75 | |
H&R Block Aktie | USD | 55.43 | -0.06 | -0.11 | 55.46 | 55.48 | 55.27 | 55.97 | |
Haemonetics Corp. | USD | 72.43 | -1.03 | -1.40 | 72.38 | 72.49 | 72.19 | 74.16 | |
Haemonetics Corp. | USD | - | - | ||||||
Hafnia Ord Shs | USD | 5.24 | +0.04 | +0.67 | 5.27 | 5.28 | |||
Hagerty Ord Shs Class A | - | - | |||||||
Hagerty Ord Shs Class A | USD | 10.06 | +0.06 | +0.55 | 9.89 | 16.06 | |||
Haleon PLC | USD | 9.60 | +0.01 | +0.05 | 8.72 | 10.10 | 9.56 | 9.71 | |
Haleon PLC | - | - | |||||||
Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
Halliburton Co. | USD | 21.21 | -0.33 | -1.53 | 21.20 | 21.64 | 21.00 | 21.83 | |
HALOZYME THERAPEUTICS ORD | USD | 56.79 | -1.02 | -1.76 | 56.76 | 56.82 | 56.60 | 57.85 | |
HANESBRANDS ORD | USD | 4.52 | -0.05 | -0.99 | 4.39 | 4.52 | 4.51 | 4.62 | |
Hannon Armstrong Sustainab. | USD | 26.92 | +0.43 | +1.60 | 26.90 | 26.92 | 26.21 | 27.00 | |
Hannon Armstrong Sustainab. | USD | - | - | ||||||
HARLEY DAVIDSON ORD | USD | 23.56 | -0.10 | -0.42 | 23.17 | 25.56 | 23.34 | 24.00 | |
HARMAN INTERNATIONAL ORD | 111.50 | - | - | 111.49 | 111.50 | ||||
Harmony Biosciences Hldg O. | USD | 36.43 | +1.22 | +3.46 | 27.99 | 43.42 | |||
HARMONY GOLD MNG ADR REP 1. | USD | 13.96 | -0.06 | -0.39 | 13.93 | 14.30 | 13.93 | 14.29 | |
HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
Harsco Ord Shs | - | - | |||||||
Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
Harte Hanks Ord Shs | USD | 3.39 | +0.11 | +3.24 | 3.02 | 3.50 | |||
HARTFORD FINCL | USD | 122.84 | +0.51 | +0.42 | 122.00 | 129.19 | 122.60 | 124.20 | |
HashiCorp Ord Shs Class A | USD | 34.78 | -0.03 | -0.09 | 34.89 | 34.98 | |||
Haverty Furniture Companie. | USD | 20.86 | +0.09 | +0.43 | 20.67 | 27.05 | |||
Haverty Furniture Companie. | USD | - | - | ||||||
Hawaiian Electric Industri. | USD | 10.74 | +0.08 | +0.75 | 10.51 | 11.18 | 10.54 | 10.81 | |
HAWAIIAN HOLDINGS INC | USD | 18.00 | +0.68 | +3.78 | 17.99 | 18.00 | |||
HCA HOLDINGS ORD | USD | 361.08 | -1.52 | -0.42 | 330.00 | 361.81 | 359.55 | 364.86 | |
HDFC BANK ADR REP 3 ORD | USD | - | - | ||||||
HDFC BANK ADR REP 3 ORD | USD | 75.21 | -0.93 | -1.22 | 75.20 | 75.21 | 74.31 | 75.62 | |
Health Catalyst Ord Shs | USD | 3.75 | -0.04 | -1.06 | 3.75 | 4.50 | |||
Healthcare Realty Trust Or. | - | - | |||||||
Healthcare Realty Trust Or. | USD | 16.30 | +0.10 | +0.59 | 16.29 | 16.30 | 16.21 | 16.48 | |
Healthcare Services Group . | USD | 12.78 | -0.21 | -1.62 | 12.78 | 12.79 | 12.71 | 13.13 | |
Healthequity Ord Shs | USD | 97.62 | -2.50 | -2.50 | 97.58 | 97.71 | 97.35 | 100.73 | |
Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
HEART TEST LABORATORIES OR. | - | - | |||||||
HEART TEST LABORATORIES OR. | USD | 4.10 | -0.06 | -1.55 | 4.00 | 4.08 | 4.10 | 4.25 | |
Heartland Express Ord Shs | USD | 8.29 | -0.30 | -3.49 | 8.29 | 8.30 | 8.27 | 8.79 | |
HECLA MINING ORD | - | - | |||||||
HECLA MINING ORD | USD | 5.96 | -0.07 | -1.08 | 6.00 | 6.03 | |||
HEICO ORD | USD | 322.34 | +1.30 | +0.40 | 315.35 | 326.84 | 320.66 | 324.18 | |
Helmerich and Payne Inc | USD | 15.51 | -0.48 | -3.00 | 15.20 | 17.20 | 15.42 | 16.26 | |
HERBALIFE ORD | USD | 9.28 | +0.12 | +1.26 | 9.15 | 9.37 | 9.01 | 9.28 | |
Hercules Capital Ord Shs | USD | 19.33 | -0.10 | -0.51 | 17.59 | 19.32 | 19.28 | 19.52 | |
Heritage Commerce Ord Shs | USD | 10.33 | -0.02 | -0.22 | 10.32 | 10.33 | 10.27 | 10.44 | |
Heritage Insurance Holding. | USD | 21.55 | -0.09 | -0.42 | 21.55 | 27.06 | |||
Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
Hersha Hospitality Trust | USD | - | - | ||||||
HERSHEY FOODS ORD | USD | 171.29 | +0.06 | +0.04 | 168.17 | 173.89 | 170.83 | 173.01 | |
Hertz Global Holdings Inc | USD | 7.53 | -0.36 | -4.56 | 7.37 | 7.80 | 7.38 | 8.09 | |
Hertz Global Holdings Inc . | USD | 3.96 | -0.20 | -4.81 | 3.93 | 3.99 | 3.93 | 4.26 | |
Hewlett Packard Enterprise. | USD | 21.11 | +0.28 | +1.34 | 20.56 | 22.12 | 20.89 | 21.19 | |
HEXCEL ORD | USD | 60.71 | +1.74 | +2.95 | 52.35 | 61.70 | |||
HEXCEL ORD | USD | - | - | ||||||
HF Sinclair Ord Shs | USD | 43.97 | +0.25 | +0.57 | 43.94 | 44.00 | 43.77 | 44.91 | |
Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
HighPeak Energy Ord Shs | USD | 8.38 | +0.03 | +0.30 | 8.37 | 8.38 | 8.33 | 8.62 | |
HighPoint Resources Ord Sh. | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | ||||
Highwoods Properties REIT . | USD | 29.71 | -0.70 | -2.30 | 29.70 | 29.72 | |||
Highwoods Properties REIT . | USD | 30.31 | -0.06 | -0.20 | 30.24 | 30.26 | 30.10 | 30.53 | |
Hill Rom Holdings Ord Shs | USD | - | - | ||||||
HILLENBRAND ORD | USD | 21.40 | -0.22 | -1.02 | 21.37 | 38.38 | 21.07 | 22.03 | |
HILTON WORLDWIDE HOLDINGS . | USD | 272.67 | +0.46 | +0.17 | 251.52 | 299.00 | 271.12 | 273.86 | |
Hims & Hers Health Inc. | USD | 50.53 | +0.54 | +1.08 | 50.50 | 50.56 | 48.50 | 50.75 | |
Hims & Hers Health Inc. | USD | - | - | ||||||
HIPPO HOLDINGS ORD | USD | 26.47 | +0.17 | +0.63 | 26.55 | 26.58 | 26.29 | 26.97 | |
HireRight Holdings Ord Shs | USD | 9.59 | +1.88 | +24.38 | 9.53 | 9.61 | |||
HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
Hive DigitalTechnologies L. | USD | 2.24 | +0.02 | +0.68 | 2.23 | 2.24 | 2.18 | 2.35 | |
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 | 359.34 | +0.30 | +0.08 | 358.37 | 360.00 | 356.98 | 360.60 | |
HONDA MOTOR ADR REP 1 ORD | - | - | |||||||
HONDA MOTOR ADR REP 1 ORD | USD | 30.35 | -0.20 | -0.65 | 30.03 | 30.20 | |||
Honeywell International | USD | 236.54 | -1.83 | -0.77 | 235.28 | 237.00 | 235.24 | 239.72 | |
Hooker Furnishings Ord Shs | USD | 10.64 | -0.12 | -1.12 | 10.55 | 10.68 | 10.51 | 10.90 | |
HOOKIPA PHARMA ORD | USD | 1.14 | +0.01 | +0.88 | 1.04 | 1.23 | |||
Horace Mann Educators Ord . | USD | 41.39 | +0.08 | +0.19 | 41.36 | 41.41 | 41.09 | 41.58 | |
Horace Mann Educators Ord . | USD | +35.63 | +100.00 | 25.66 | 40.42 | ||||
Horizon Global Ord Shs | USD | 1.47 | -0.02 | -1.34 | 1.41 | 1.48 | |||
Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
HORIZON TECHNOLOGY FINANCE. | USD | 8.23 | +0.05 | +0.63 | 8.22 | 8.25 | 8.20 | 8.28 | |
HORMEL FOODS ORD | USD | 29.13 | -0.55 | -1.85 | 29.06 | 29.34 | 29.06 | 29.71 | |
Hospitality Properties Tru. | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | ||||
HOST HOTELS & RESORTS | USD | 16.14 | +0.08 | +0.50 | 16.01 | 16.15 | 16.04 | 16.22 | |
Hour Loop Ord Shs | USD | 1.68 | -0.01 | -0.59 | 1.67 | 1.69 | 1.68 | 1.73 | |
Houston American Energy | USD | 10.87 | -0.08 | -0.73 | 10.76 | 10.88 | 10.80 | 11.30 | |
Houston American Energy | USD | - | - | ||||||
Howard Hughes Holdings Ord. | USD | 68.60 | -0.37 | -0.54 | 68.55 | 68.60 | 68.58 | 69.76 | |
Howmet Aerospace | USD | 190.47 | +1.64 | +0.87 | 187.90 | 192.30 | 188.50 | 191.56 | |
HP ORD | USD | 25.07 | +0.32 | +1.27 | 24.38 | 25.30 | 24.73 | 25.11 | |
HSBC HOLDINGS ADR REP 5 OR. | - | - | |||||||
HSBC HOLDINGS ADR REP 5 OR. | USD | 63.24 | +0.70 | +1.12 | 63.02 | 63.04 | |||
Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
HUBSPOT ORD | USD | 542.25 | +13.65 | +2.58 | 539.25 | 550.00 | 526.18 | 542.53 | |
Hudbay Minerals Ord Shs | USD | 9.75 | -0.05 | -0.51 | 9.74 | 9.86 | 9.75 | 9.96 | |
HUMANA AKTIE | USD | 220.51 | -3.04 | -1.36 | 220.51 | 221.20 | 206.87 | 224.17 | |
Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
HUNTINGTON INGALLS INDUSTR. | USD | 254.36 | -0.99 | -0.39 | 244.82 | 260.01 | 251.84 | 257.61 | |
HUNTSMAN - HUN | USD | 11.25 | -0.06 | -0.49 | 11.24 | 11.25 | 11.14 | 11.46 | |
HUNTSMAN - HUN | USD | - | - | ||||||
HUYA ADR | USD | 3.34 | +0.09 | +2.62 | 3.26 | 3.45 | 3.30 | 3.55 | |
HYATT HOTELS CL A ORD | USD | 147.83 | +0.42 | +0.28 | 142.00 | 165.00 | 146.50 | 147.87 | |
Hyliion Holdings Ord Shs | USD | 1.66 | +0.08 | +4.75 | 1.65 | 5.00 | 1.56 | 1.72 | |
i 80 Gold Ord Shs | - | - | |||||||
i 80 Gold Ord Shs | USD | 1.12 | +0.01 | +0.45 | 1.11 | 1.12 | |||
i 80 Gold Ord Shs | USD | 0.60 | - | +0.28 | 0.60 | 0.60 | 0.60 | 0.62 | |
i3 Verticals Ord Shs Class. | USD | 21.37 | -0.17 | -0.77 | 21.34 | 21.41 | |||
IAMGOLD ORD | USD | 6.91 | -0.12 | -1.64 | 6.90 | 7.00 | 6.89 | 7.11 | |
IBM Corp. | USD | 285.89 | +3.89 | +1.38 | 285.50 | 287.00 | 282.23 | 287.15 | |
Ichor Holdings Aktie | USD | 23.27 | +0.67 | +2.96 | 15.58 | 23.77 | |||
ICICI BK SA | USD | 33.23 | -0.04 | -0.12 | 33.13 | 33.29 | |||
ICICI BK SA | USD | - | - | ||||||
IDENTIVE GROUP ORD | USD | 3.41 | -0.16 | -4.48 | 3.40 | 3.48 | 3.40 | 3.63 | |
IDEX Ord Shs | USD | 183.37 | -0.59 | -0.32 | 183.05 | 183.44 | 182.28 | 184.94 | |
IHS Markit Ltd | 108.38 | +3.14 | +2.98 | 108.38 | 108.42 | ||||
ILLINOIS TOOL WORKS | USD | 255.12 | -2.58 | -1.00 | 242.60 | 267.81 | 253.28 | 258.35 | |
IMAX ORD | USD | 28.41 | -0.13 | -0.46 | 25.11 | 28.45 | 28.35 | 28.96 | |
IMPINJ Ord Shs | USD | 116.12 | +3.75 | +3.34 | 116.20 | 148.49 | |||
INCYTE ORD | USD | 67.86 | -1.08 | -1.57 | 67.00 | 71.57 | 67.80 | 69.43 | |
Indaptus Therapeutics Ord . | USD | 11.87 | +0.64 | +5.65 | 11.60 | 12.24 | 11.28 | 12.00 | |
Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
Indonesia Energy Ord Shs | USD | 2.86 | -0.01 | -0.35 | 2.82 | 2.94 | 2.80 | 3.00 | |
Industrias Bachoco ADR Rep. | - | - | |||||||
Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
INFOSYS TECHNOLOGIES ADR R. | - | - | |||||||
INFOSYS TECHNOLOGIES ADR R. | USD | 18.47 | -0.04 | -0.19 | 18.20 | 18.24 | |||
ING GROUP ADR (ING) | - | - | |||||||
ING GROUP ADR (ING) | USD | 22.73 | +0.06 | +0.24 | 22.87 | 22.89 | |||
Ingersoll-Rand | USD | 85.55 | -2.20 | -2.51 | 66.00 | 92.00 | 84.69 | 87.38 | |
Ingles Markets Ord Shs Cla. | USD | 66.98 | -0.53 | -0.79 | 67.08 | 67.23 | 66.50 | 67.63 | |
INGREDION ORD SHS | USD | 133.17 | -1.38 | -1.02 | 133.03 | 149.14 | 132.38 | 135.12 | |
Inmode Ord Shs | USD | 14.10 | -0.16 | -1.12 | 14.02 | 15.50 | |||
INmune Bio Ord Shs | USD | 2.42 | +0.18 | +8.04 | 2.40 | 2.44 | 2.24 | 2.48 | |
Innodata Ord Shs | USD | 50.10 | +0.25 | +0.50 | 50.39 | 50.99 | |||
Innovative Industrial Prop. | USD | 52.40 | +0.11 | +0.21 | 51.50 | 52.80 | 51.23 | 52.69 | |
Innovex International Ord . | USD | - | - | ||||||
Innoviva Inc. | USD | 19.88 | -0.37 | -1.83 | 8.00 | 21.06 | |||
Innoviz Technologies Ord S. | USD | 1.70 | +0.07 | +4.29 | 1.75 | 1.77 | |||
Inozyme Pharma Ord Shs | USD | 4.00 | +0.01 | +0.25 | 3.99 | 4.01 | |||
INPHI ORD | - | - | |||||||
Insperity Ord Shs | USD | 56.64 | -0.99 | -1.72 | 56.00 | 59.93 | 56.42 | 57.92 | |
Insperity Ord Shs | USD | 107.61 | -1.41 | -1.29 | 107.60 | 107.82 | |||
Inspire Medical Systems Or. | USD | 181.02 | -10.47 | -5.47 | 181.00 | 181.69 | |||
Inspire Medical Systems Or. | USD | 127.06 | -0.91 | -0.71 | 126.76 | 127.14 | 126.74 | 129.25 | |
Inspired Entertainment Ord. | USD | 11.30 | +0.02 | +0.18 | 11.30 | 11.31 | |||
InspireMD Ord Shs | USD | 2.42 | +0.01 | +0.35 | 2.31 | 2.41 | 2.38 | 2.45 | |
InspireMD Ord Shs | - | - | |||||||
Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
Integra LifeSciences Holdi. | USD | 11.98 | -0.12 | -0.99 | 10.89 | 17.36 | |||
Integrated Media Technolog. | USD | 1.14 | +0.03 | +2.70 | 1.00 | 1.35 | |||
INTERACTIVE BRO | USD | 59.43 | -0.02 | -0.03 | 62.30 | 62.42 | |||
Intercontinental Exchange . | USD | 180.65 | -1.29 | -0.71 | 180.65 | 193.62 | 180.35 | 182.66 | |
International Flavors & Fr. | USD | 76.01 | +0.98 | +1.31 | 75.78 | 78.10 | 75.03 | 76.06 | |
International Game Technol. | - | - | |||||||
International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
INTERNATIONAL PAPER (IP) | USD | 50.35 | -0.56 | -1.10 | 49.03 | 58.23 | 50.06 | 51.13 | |
International Seaways Inc. | USD | 39.27 | +0.90 | +2.35 | 35.03 | 41.00 | |||
International Seaways Inc. | USD | - | - | ||||||
InterPrivate Acquisition O. | 13.04 | - | - | 13.00 | 13.07 | ||||
Interpublic Group of Compa. | USD | 24.19 | +0.06 | +0.25 | 24.12 | 24.82 | 24.09 | 24.52 | |
Intuitive Machines Ord Shs. | USD | 12.25 | +1.03 | +9.18 | 12.33 | 12.34 | |||
INUVO ORD | USD | - | - | ||||||
INVESCO LTD | USD | 19.92 | +2.64 | +15.28 | 19.82 | 20.36 | 17.71 | 20.05 | |
Invesco Mortgage Capital I. | - | - | |||||||
Invesco Mortgage Capital I. | USD | 7.39 | -0.03 | -0.34 | 7.16 | 7.41 | 7.34 | 7.50 | |
Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
Invitation Homes Inc. | USD | 32.24 | -0.02 | -0.06 | 32.24 | 32.25 | 32.14 | 32.49 | |
ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
IonQ Ord Shs | USD | 46.48 | +1.64 | +3.66 | 46.05 | 46.78 | 44.02 | 47.64 | |
Iqvia Holdings Ord Shs | USD | 160.70 | -2.55 | -1.56 | 148.00 | 184.29 | 159.20 | 164.68 | |
Iris Energy Pty Ord Shs | USD | 18.05 | +0.74 | +4.28 | 18.41 | 18.46 | |||
Iron Mountain Ord Shs | USD | 99.68 | +0.99 | +1.00 | 96.61 | 102.00 | 98.89 | 100.25 | |
IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
iShares Bloomberg Roll Sel. | USD | 60.88 | - | - | 60.62 | 60.90 | |||
ISHARES MSCI PACIFIC | USD | 51.69 | -0.06 | -0.12 | 51.67 | 51.68 | |||
ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
Istar REIT Ord Shs | USD | 13.24 | -0.53 | -3.85 | 13.21 | 13.24 | |||
Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
ITAU UNIBANCO HOLDING ADR . | - | - | |||||||
ITAU UNIBANCO HOLDING ADR . | USD | 6.46 | +0.13 | +1.97 | 6.31 | 6.51 | |||
Itron Ord Shs | USD | 136.94 | +0.33 | +0.24 | 136.90 | 136.96 | 135.77 | 137.54 | |
ITT Ord Shs | USD | 71.50 | -0.77 | -1.06 | 71.44 | 71.48 | |||
ITT Ord Shs | USD | 158.43 | -0.77 | -0.48 | 158.33 | 158.46 | 158.08 | 159.95 | |
Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
JABIL CIRCUIT ORD | USD | 223.95 | +1.72 | +0.77 | 143.53 | 228.87 | 222.90 | 226.46 | |
Jackson Financial Ord Shs . | USD | 88.53 | +2.19 | +2.54 | 84.00 | 96.92 | |||
Jacobs Engineering Group O. | 85.84 | - | - | 85.82 | 85.85 | ||||
Jacobs Solutions Ord Shs | USD | 139.34 | +1.61 | +1.17 | 138.61 | 140.52 | |||
James Hardie Industries Pl. | USD | 26.27 | -0.29 | -1.09 | 26.00 | 28.05 | 26.17 | 26.89 | |
JanOne Ord Shs | USD | 2.23 | +0.09 | +4.21 | - | - | |||
Janus International Group . | USD | 8.67 | -0.07 | -0.80 | 8.67 | 8.68 | 8.64 | 8.86 | |
Janux Therapeutics Ord Shs | USD | 27.75 | +0.75 | +2.78 | 25.38 | 29.50 | |||
Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
Jefferies Financial Group . | USD | 56.25 | -0.07 | -0.12 | 53.82 | 58.00 | 55.84 | 56.74 | |
JFrog Ltd. | USD | 40.96 | +0.66 | +1.64 | 40.01 | 41.21 | |||
Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
Jianpu Technology ADS Repr. | USD | 1.92 | +0.05 | +2.67 | 1.83 | 1.99 | |||
Jiayin Group Inc. | USD | 16.94 | -0.06 | -0.35 | 16.94 | 17.48 | |||
JINKOSOLAR HLDG ADR REP 4 . | USD | 23.17 | -0.02 | -0.09 | 22.75 | 24.30 | 22.92 | 23.38 | |
JM Smucker Ord Shs | USD | 106.15 | -2.75 | -2.53 | 103.60 | 109.28 | 105.70 | 108.76 | |
JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
Joby Aviation Ord Shs Clas. | USD | 17.77 | +0.05 | +0.28 | 17.70 | 17.95 | 16.65 | 18.33 | |
John Wiley and Sons Ord Sh. | USD | 39.29 | -0.59 | -1.48 | 35.50 | 40.06 | 39.14 | 40.11 | |
John Wiley and Sons Ord Sh. | USD | 45.86 | -0.17 | -0.37 | 45.68 | 45.95 | |||
Johnson & Johnson | USD | 163.67 | +0.69 | +0.42 | 163.59 | 163.77 | 163.37 | 165.09 | |
Johnson Controls Internati. | USD | 108.97 | +0.02 | +0.02 | 108.10 | 111.12 | 108.35 | 109.40 | |
Johnson Outdoors Ord Shs C. | USD | 30.95 | +0.35 | +1.14 | 12.38 | 49.52 | |||
JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
JPMorgan Chase & Co. | USD | 291.20 | +1.30 | +0.45 | 290.87 | 291.18 | 288.37 | 292.50 | |
JPMorgan Chase DRC Rep 1 4. | USD | 19.39 | +0.01 | +0.05 | 19.36 | 19.38 | 19.32 | 19.43 | |
JSC Kaspi kz Global Sponso. | USD | 86.12 | -0.51 | -0.59 | 86.00 | 86.48 | 85.54 | 87.25 | |
Jumei International Holdin. | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | ||||
Jumia Technologies AG | USD | 4.66 | +0.07 | +1.53 | 4.62 | 4.73 | 4.52 | 4.72 | |
Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
Kaiser Aluminium Ord Shs | USD | 89.68 | -0.42 | -0.47 | 78.00 | 92.00 | 89.21 | 91.20 | |
Kaiser Aluminium Ord Shs | - | - | |||||||
KANSAS CITY SOUTHERN ORD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | ||||
Karman Holdings Ord Shs | USD | - | - | ||||||
Kartoon Studios Inc. | USD | 0.74 | -0.01 | -0.68 | 0.65 | 0.83 | |||
KB HOME ORD | USD | 53.89 | -1.71 | -3.08 | 46.00 | 96.79 | 53.42 | 56.10 | |
KE Holdings ADR Representi. | USD | 18.78 | -0.08 | -0.42 | 18.69 | 19.06 | 18.77 | 19.14 | |
Kellogg Inc. | USD | 79.93 | -0.05 | -0.06 | 79.93 | 82.50 | 79.89 | 80.15 | |
KENNAMETAL ORD | USD | 24.64 | -0.21 | -0.85 | 24.62 | 24.64 | 24.61 | 25.05 | |
Kennedy Wilson Holdings Or. | - | - | |||||||
Kennedy Wilson Holdings Or. | USD | 7.29 | -0.10 | -1.35 | 7.29 | 7.30 | 7.28 | 7.45 | |
Kensington Capital Acquisi. | USD | 8.56 | -0.01 | -0.06 | 8.31 | 8.55 | |||
Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
Kenvue Ord Shs | USD | 21.89 | +0.04 | +0.16 | 21.10 | 22.80 | |||
Keurig Dr Pepper Ord Shs | USD | 33.89 | +0.68 | +2.05 | 33.61 | 33.96 | |||
KEYCORP ORD | USD | 18.40 | +0.43 | +2.39 | 18.37 | 18.93 | |||
KEYCORP ORD | USD | - | - | ||||||
Keysight Technologies Inc. | USD | 162.43 | -0.63 | -0.39 | 128.00 | 162.45 | 161.44 | 164.11 | |
KEZAR LIFE SCIENCES ORD | USD | 4.41 | -0.05 | -1.12 | 4.41 | 4.50 | 4.40 | 4.51 | |
Kezar Life Sciences Ord Sh. | - | - | |||||||
Kimbell Royalty Partners L. | USD | 17.72 | -0.17 | -0.95 | - | - | |||
Kimbell Royalty Partners L. | - | - | |||||||
Kimbell Royalty Partners L. | USD | 18.20 | +0.04 | +0.22 | 18.17 | 18.20 | |||
KIMBERLY CLARK ORD | USD | 127.53 | -0.38 | -0.30 | 127.04 | 128.09 | 127.11 | 128.59 | |
Kimco Realty REIT Ord Shs | USD | 21.68 | +0.02 | +0.07 | 21.67 | 21.70 | 21.52 | 21.78 | |
Kinder Morgan Inc. | USD | 27.88 | +0.39 | +1.42 | 27.30 | 28.00 | 27.55 | 28.00 | |
Kingsoft Cloud Holdings AD. | USD | 15.85 | +1.01 | +6.81 | 15.82 | 15.85 | 15.75 | 16.40 | |
KINROSS GOLD(KGC) | USD | 15.32 | -0.11 | -0.71 | 15.28 | 15.32 | 15.29 | 15.59 | |
Kinsale Capital Group Inc. | USD | 484.53 | +0.79 | +0.16 | 483.61 | 485.03 | 483.20 | 489.91 | |
Kiora Pharmaceuticals Ord . | - | - | |||||||
Kiora Pharmaceuticals Ord . | USD | 3.43 | +0.60 | +21.20 | - | - | |||
KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
Kite Realty Group Trust | USD | - | - | ||||||
Kite Realty Group Trust | USD | 22.62 | +0.27 | +1.19 | 22.49 | 24.64 | |||
KKR AND CO CL A ORD | USD | 145.99 | -1.61 | -1.09 | 135.00 | 146.79 | 145.41 | 148.23 | |
KKR Real Estate Finance Or. | USD | 19.82 | +0.20 | +1.02 | 19.81 | 19.84 | |||
KKR Real Estate Finance Or. | USD | 9.01 | -0.10 | -1.04 | 8.26 | 9.09 | |||
Klaviyo Ord Shs Series A | USD | 32.13 | +0.36 | +1.13 | 31.61 | 36.00 | |||
Knife River Ord Shs | USD | 81.22 | +1.85 | +2.33 | 81.09 | 81.38 | 79.18 | 81.23 | |
Knight-Swift Transportatio. | 47.45 | +1.15 | +2.48 | 47.45 | 47.46 | ||||
Knoll Ord Shs | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | ||||
KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
KnowBe4 Ord Shs Class A | - | - | |||||||
Kodiak Gas Services Ord Sh. | USD | 31.62 | -0.33 | -1.03 | 31.32 | 34.00 | |||
Kohls Ord Shs | USD | 9.67 | +0.04 | +0.43 | 9.67 | 9.68 | 9.61 | 9.82 | |
Kohls Ord Shs | - | - | |||||||
Korea Electric Power ADR R. | USD | 7.36 | -0.28 | -3.60 | 7.35 | 7.36 | |||
Korea Electric Power ADR R. | USD | 13.06 | -0.27 | -2.03 | 13.06 | 13.08 | 13.05 | 13.25 | |
Korro Bio Ord Shs | USD | 13.63 | -0.20 | -1.45 | 13.54 | 14.24 | 13.63 | 14.23 | |
KraneShares Electric Vehic. | 41.55 | - | - | 41.83 | 45.00 | ||||
Kraton Ord Shs | USD | - | - | ||||||
Krispy Kreme Ord Shs | - | - | |||||||
Krispy Kreme Ord Shs | USD | 3.12 | +0.01 | +0.16 | 3.11 | 3.12 | 3.09 | 3.20 | |
KROGER ORD | USD | 71.42 | -0.80 | -1.11 | 69.04 | 73.00 | 71.14 | 72.85 | |
KRONOS WORLDWIDE ORD | USD | 6.21 | -0.25 | -3.86 | 6.19 | 6.20 | 6.16 | 6.50 | |
KULR Technology Group Ord . | USD | 6.90 | +0.46 | +7.07 | 6.58 | 7.00 | 6.57 | 7.20 | |
Kura Sushi USA Ord Shs | - | - | |||||||
Kura Sushi USA Ord Shs | USD | 78.61 | +2.16 | +2.82 | 78.50 | 78.71 | 76.80 | 79.20 | |
Kyndryl Holdings Incorpora. | USD | - | - | ||||||
Kyndryl Holdings Incorpora. | USD | 39.36 | +0.20 | +0.51 | 39.35 | 39.37 | 39.06 | 39.66 | |
L3Harris Technologies Ord . | USD | 264.78 | -0.73 | -0.27 | 260.00 | 265.67 | 263.16 | 267.57 | |
Laboratory Corp. Of Ameri | USD | 243.39 | -3.85 | -1.56 | 236.73 | 257.56 | 242.81 | 249.21 | |
Ladder Capital Ord Shs Cla. | USD | 11.08 | -0.12 | -1.03 | 10.06 | 12.26 | |||
Ladder Capital Ord Shs Cla. | - | - | |||||||
Lake Shore Bancorp Ord Shs | USD | 15.93 | +0.12 | +0.76 | 15.80 | 16.21 | |||
Lamb Weston Holdings Ord S. | USD | 49.02 | -1.48 | -2.92 | 48.55 | 49.56 | 48.82 | 50.50 | |
LANDBRIDGE COMPANY | USD | 55.81 | -0.10 | -0.18 | 53.77 | 60.74 | 55.21 | 57.48 | |
Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
Lantheus Holdings Aktie | USD | 73.60 | -0.81 | -1.09 | 73.00 | 74.00 | |||
Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
Las Vegas Sands Corp. | USD | 48.66 | -0.28 | -0.56 | 48.28 | 51.00 | 48.34 | 49.25 | |
Latham Group Ord Shs | USD | 6.44 | +0.24 | +3.87 | 6.38 | 7.41 | |||
Lazard Ord Shs Class A | USD | 37.03 | +0.98 | +2.72 | 37.02 | 37.04 | |||
Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
LCI Industries Ord Shs | USD | 97.00 | -0.91 | -0.93 | 96.76 | 97.05 | 96.98 | 98.74 | |
LCI Industries Ord Shs | - | - | |||||||
LEAR ORD | USD | - | - | ||||||
LEAR ORD | USD | 104.00 | -1.86 | -1.76 | 103.94 | 104.03 | 103.33 | 106.26 | |
LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
Lee Enterprises Ord Shs | USD | 6.66 | +0.05 | +0.76 | 5.95 | 6.99 | |||
Leggett & Platt Ord Shs | USD | 9.88 | -0.10 | -1.00 | 9.87 | 9.95 | 9.86 | 10.15 | |
Leidos Holdings Ord Shs | USD | 162.54 | -0.18 | -0.11 | 157.52 | 166.75 | 161.94 | 163.94 | |
Lemonade Inc | USD | 42.11 | +1.38 | +3.39 | 42.00 | 42.70 | 40.45 | 42.99 | |
LENDINGCLUB | USD | 13.05 | +0.02 | +0.12 | 12.80 | 15.00 | 12.73 | 13.17 | |
LendingTree Aktie | USD | 38.15 | +0.33 | +0.86 | 34.76 | 45.00 | |||
LENNAR CL A ORD | USD | 109.56 | -0.14 | -0.13 | 108.60 | 110.30 | 108.47 | 110.68 | |
Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
Levi Strauss Ord Shs Class. | USD | 20.93 | -0.13 | -0.62 | 20.91 | 20.93 | 20.88 | 21.29 | |
Levi Strauss Ord Shs Class. | - | - | |||||||
LG Display ADR Rep 1/2 Ord. | USD | 3.46 | +0.03 | +0.73 | 3.10 | 3.60 | |||
LG Display ADR Rep 1/2 Ord. | - | - | |||||||
LGL Systems Acquisition Or. | 9.96 | +0.02 | +0.20 | 9.95 | 9.96 | ||||
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 Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
Liberty Media Formula One . | USD | 103.45 | +0.17 | +0.16 | 103.19 | 103.42 | 102.96 | 104.73 | |
Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
Life Time Group Holdings O. | USD | 30.20 | -0.19 | -0.63 | 30.20 | 30.21 | 30.02 | 30.67 | |
LifeMD Ord Shs | USD | 10.64 | -0.46 | -4.14 | 10.64 | 10.65 | 10.58 | 11.31 | |
LifeMD Ord Shs | - | - | |||||||
LIGHTINTHEBOX HOLDING ADR . | USD | - | - | ||||||
LIGHTINTHEBOX HOLDING CO L. | USD | 1.31 | -0.14 | -9.66 | 1.26 | 1.41 | 1.30 | 1.42 | |
Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
LightPath Technologies Ord. | USD | 3.44 | -0.07 | -1.99 | 3.05 | 3.51 | 3.35 | 3.64 | |
Lightspeed Commerce Ord Sh. | USD | 12.55 | +0.20 | +1.62 | 9.49 | 12.55 | 12.42 | 12.60 | |
Lightwave Logic Ord Shs | USD | 1.79 | -0.06 | -3.24 | 1.78 | 1.79 | 1.77 | 1.89 | |
Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
Lincoln Electric Holdings . | USD | 221.98 | -0.80 | -0.36 | 215.00 | 225.24 | 220.62 | 224.60 | |
Lincoln Electric Holdings . | - | - | |||||||
LINCOLN NATIONAL | USD | 34.55 | +0.07 | +0.20 | 33.11 | 37.60 | 34.20 | 34.70 | |
Linde Plc | USD | 462.57 | +1.28 | +0.28 | 462.37 | 462.58 | 461.62 | 464.85 | |
Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
Lion Group Holding Americ. | - | - | |||||||
LION GROUP HOLDING ADS REP. | USD | 3.72 | -0.19 | -4.76 | 3.63 | 3.79 | 3.60 | 4.09 | |
Lipocine Ord Shs | USD | 3.19 | +0.02 | +0.63 | 3.13 | 3.65 | 3.11 | 3.24 | |
Lisata Therapeutics Ord Sh. | USD | 2.41 | -0.16 | -6.23 | 2.38 | 2.65 | |||
LITHIA MOTORS INC | USD | 307.72 | -23.51 | -7.10 | 305.00 | 310.00 | |||
LITHIA MOTORS INC | - | - | |||||||
Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
Lithium Americas Corp. | USD | 3.28 | -0.06 | -1.65 | 3.26 | 3.29 | 3.16 | 3.43 | |
Lithium Argentina AG Ord S. | USD | - | - | ||||||
Live Nation Entertainment . | USD | 150.52 | -0.20 | -0.13 | 150.07 | 153.49 | 148.55 | 151.98 | |
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. | 24.20 | - | - | 24.02 | 24.29 | ||||
Live Oak Bancshares Ord Sh. | - | - | |||||||
Live Oak Bancshares Ord Sh. | USD | 31.75 | -0.46 | -1.43 | 31.71 | 31.76 | 31.65 | 32.38 | |
Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
LKQ ORD | USD | 37.12 | -0.33 | -0.88 | 37.00 | 37.52 | 37.01 | 37.84 | |
LLOYDS BANKING GROUP ADR 4. | USD | 4.18 | -0.04 | -0.95 | 4.16 | 4.24 | 4.17 | 4.21 | |
loanDepot Ord Shs Class A | USD | 1.88 | +0.24 | +14.33 | 1.61 | 1.99 | 1.80 | 2.01 | |
Local Bounti Ord Shs | USD | 2.64 | +0.04 | +1.54 | 2.70 | 3.36 | |||
LOCKHEED MARTIN ORD | USD | 463.92 | -5.28 | -1.13 | 463.84 | 465.00 | 460.97 | 471.11 | |
Loews Corp. | 56.16 | +0.77 | +1.39 | 56.12 | 56.16 | ||||
LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
Loma Negra Industrial Arge. | USD | 10.55 | +0.02 | +0.19 | 10.54 | 10.56 | 10.47 | 10.80 | |
Loma Negra Industrial Arge. | USD | 6.30 | -0.02 | -0.32 | 6.33 | 6.38 | |||
Longeveron Ord Shs Class A | USD | 1.54 | +0.08 | +5.48 | 1.57 | 1.65 | |||
Longview Acquisition Ord S. | 23.05 | - | - | 22.96 | 23.00 | ||||
LOUISIANA PACIFIC ORD | USD | 87.48 | -1.08 | -1.22 | 87.12 | 99.99 | 86.48 | 89.02 | |
Lovesac Company Ord Shs | - | - | |||||||
Lovesac Company Ord Shs | USD | 18.47 | -0.16 | -0.86 | 18.45 | 18.49 | 18.37 | 19.07 | |
LOWES COMPANIES ORD | USD | 219.15 | +0.57 | +0.26 | 216.20 | 220.00 | 217.56 | 219.84 | |
LSI Industries Ord Shs | USD | 17.58 | +0.05 | +0.29 | 17.50 | 18.65 | 17.50 | 17.67 | |
LSI Industries Ord Shs | - | - | |||||||
LTC Properties Aktie | USD | - | - | ||||||
LTC Properties Aktie | USD | 35.04 | +0.19 | +0.55 | 35.00 | 35.06 | 34.73 | 35.23 | |
Lufax Hldg American Deposi. | USD | 2.78 | +0.01 | +0.18 | 2.77 | 2.78 | 2.76 | 2.85 | |
Lufax Holding Limited Spon. | USD | - | - | ||||||
Lulu s Fashion Lounge Hold. | USD | 4.37 | -0.01 | -0.29 | 4.20 | 4.31 | 4.30 | 4.37 | |
LULULEMON ATHLETICA ORD | 279.55 | -0.65 | -0.23 | 276.95 | 277.95 | ||||
Lumen Technologies Ord Shs | USD | 4.36 | -0.04 | -0.80 | 4.33 | 4.58 | 4.34 | 4.46 | |
Luxfer Holdings Ord Shs | USD | 11.87 | -0.30 | -2.45 | 11.88 | 11.90 | 11.87 | 12.22 | |
Lyell Immunopharma Ord Shs | USD | 9.52 | -0.01 | -0.10 | 8.42 | 10.96 | |||
Lyft Inc. | USD | 14.67 | -0.10 | -0.64 | 14.66 | 14.67 | 14.38 | 14.83 | |
LYONDELLBASELL INDUSTRIES . | USD | 63.21 | -0.09 | -0.14 | 62.52 | 63.83 | 62.64 | 63.90 | |
M&T Bank Corp. | USD | 196.16 | +0.56 | +0.29 | 192.06 | 199.07 | 194.43 | 196.55 | |
M.D.C. Holdings Inc. | USD | - | - | ||||||
M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
M/I Homes Inc. | USD | 114.10 | -1.68 | -1.45 | 113.96 | 114.06 | 113.41 | 116.21 | |
Macerich REIT Ord Shs | USD | 16.60 | -0.03 | -0.18 | 16.59 | 16.62 | 16.48 | 16.77 | |
Macerich REIT Ord Shs | - | - | |||||||
Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
MacroGenics Ord Shs | USD | 1.54 | +0.02 | +1.32 | 1.38 | 1.59 | |||
MACYS ORD | USD | 11.94 | -0.06 | -0.50 | 11.80 | 13.11 | 11.80 | 12.12 | |
Madison Square Garden Ente. | - | - | |||||||
Madison Square Garden Ente. | USD | 40.80 | +0.28 | +0.69 | 40.58 | 47.65 | |||
MAG SILVER ORD | USD | 13.35 | +0.17 | +1.28 | 12.16 | 15.12 | |||
MAG SILVER ORD | USD | 20.94 | -0.23 | -1.09 | 20.86 | 20.93 | 20.86 | 21.27 | |
Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
MAGIC EMPIRE GLOBAL CL A O. | USD | 1.47 | -0.01 | -0.59 | 1.47 | 1.55 | 1.47 | 1.52 | |
MAGNA INTERNATIONAL ORD | USD | 41.41 | -1.22 | -2.86 | 39.11 | 58.93 | 41.30 | 42.81 | |
MagnaChip Semiconductor Co. | - | - | |||||||
MagnaChip Semiconductor Co. | USD | 4.36 | +0.21 | +5.16 | 4.36 | 4.39 | 4.20 | 4.39 | |
MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
Magnite Ord Shs | USD | 24.57 | +0.30 | +1.24 | 24.57 | 24.58 | 24.17 | 24.75 | |
Magnolia Oil & Gas Corp. | - | - | |||||||
Magnolia Oil & Gas Corp. | USD | 23.30 | +0.20 | +0.87 | 23.29 | 23.34 | 23.20 | 23.54 | |
Main Street Capital Corp. | - | - | |||||||
Main Street Capital Corp. | USD | 64.25 | -0.57 | -0.88 | 64.15 | 64.25 | 64.19 | 65.45 | |
Mainz Biomed B V Ord Shs | USD | 1.95 | +0.11 | +6.07 | 1.90 | 2.00 | 1.86 | 2.00 | |
Malibu Boats Inc. | USD | 33.32 | +0.44 | +1.34 | 32.99 | 44.42 | |||
MANCHESTER UNITED CL A ORD | USD | 17.66 | -0.10 | -0.56 | 17.68 | 19.00 | 17.58 | 17.87 | |
Manhattan Bridge Capital O. | - | - | |||||||
Manhattan Bridge Capital O. | USD | 5.50 | -0.05 | -0.90 | 5.34 | 5.53 | 5.31 | 5.66 | |
Manitowoc Ord Shs | USD | +9.55 | +100.00 | 8.97 | 9.97 | ||||
Manitowoc Ord Shs | USD | 12.29 | -0.35 | -2.77 | 12.29 | 13.70 | 12.22 | 12.71 | |
Manpower Aktie | - | - | |||||||
Manpower Aktie | USD | 44.38 | +1.28 | +2.97 | 35.60 | 53.67 | |||
Manulife Financial Ord Shs | USD | 30.83 | -0.08 | -0.26 | 30.65 | 31.05 | 30.76 | 31.04 | |
MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
MARATHON PETROLEUM CORP. | USD | 174.24 | +0.07 | +0.04 | 161.00 | 174.79 | 174.22 | 178.33 | |
Marcus Corp. | USD | 17.85 | +0.61 | +3.51 | 17.97 | 18.00 | 17.27 | 18.26 | |
Marine Petroleum Units | USD | 4.49 | -0.05 | -0.99 | 4.40 | 4.70 | |||
Marine Products Ord Shs | USD | 8.55 | +0.05 | +0.53 | 8.41 | 8.62 | 8.55 | 8.71 | |
Marinemax Inc. | USD | 24.25 | -0.23 | -0.92 | 24.12 | 24.18 | 24.01 | 24.78 | |
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 | |||
Marqeta Inc. | USD | 5.90 | +0.02 | +0.34 | 5.85 | 6.44 | |||
Martin Marietta Materials . | 359.11 | +3.94 | +1.11 | 359.02 | 359.23 | ||||
MASCO ORD | 64.97 | +0.98 | +1.53 | 64.94 | 64.97 | ||||
MASTEC INC (MTZ) | USD | - | - | ||||||
MASTEC INC (MTZ) | USD | 177.87 | +1.30 | +0.73 | 177.79 | 177.99 | 176.24 | 178.88 | |
Mastech Digital Ord Shs | USD | 16.08 | -0.27 | -1.62 | 11.20 | 21.78 | |||
MasterBrand Ord Shs | - | - | |||||||
MasterBrand Ord Shs | USD | 11.43 | +0.18 | +1.60 | 10.34 | 12.11 | |||
Mastercard Inc. | USD | 552.36 | -3.25 | -0.58 | 552.29 | 552.81 | 550.88 | 556.35 | |
Matador Resources Co. | USD | 51.78 | +1.69 | +3.37 | 47.55 | 52.53 | |||
Matador Resources Co. | - | - | |||||||
Match Group Ord Shs | USD | 32.34 | -0.02 | -0.05 | 32.33 | 32.34 | 32.22 | 32.77 | |
Materialise ADR | USD | 5.93 | -0.07 | -1.09 | 5.91 | 5.97 | 5.93 | 6.04 | |
Matinas BioPharma Holdings. | - | - | |||||||
Matinas BioPharma Holdings. | USD | - | - | ||||||
Matinas BioPharma Holdings. | - | - | |||||||
Matson Inc. | - | - | |||||||
Matson Inc. | USD | 104.36 | -7.26 | -6.50 | 100.01 | 110.68 | 103.40 | 109.29 | |
Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
Matthews International Ord. | USD | 25.11 | -0.45 | -1.74 | 24.93 | 25.04 | 25.03 | 25.80 | |
Matthews International Ord. | - | - | |||||||
Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
MAXLINEAR CL A ORD | USD | 16.20 | +0.61 | +3.91 | 16.11 | 16.25 | 15.93 | 16.50 | |
MBIA INC | USD | 12.89 | +0.64 | +5.18 | 12.54 | 13.21 | |||
Mc Grath Rent Corp. | USD | 117.11 | +0.21 | +0.18 | 116.53 | 129.00 | |||
MCCORMICK STK N | USD | 71.42 | -0.30 | -0.42 | 70.51 | 72.54 | 71.36 | 72.11 | |
McDonalds Corp. | USD | 297.07 | -3.30 | -1.10 | 296.75 | 299.00 | 296.44 | 300.87 | |
McEwen Mining Ord Shs | USD | 10.95 | -0.20 | -1.79 | 10.11 | 11.58 | 10.82 | 11.22 | |
MCKESSON ORD | USD | 710.41 | +0.13 | +0.02 | 650.00 | 719.00 | 706.50 | 713.85 | |
MDU Resources Group Inc. | - | - | |||||||
MDU Resources Group Inc. | USD | 17.07 | +0.08 | +0.44 | 17.01 | 17.11 | |||
MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
MEDICAL PROPERTIES REIT | USD | 4.08 | -0.05 | -1.21 | 4.07 | 4.09 | 4.07 | 4.22 | |
MEDICINOVA | USD | 1.23 | +0.01 | +0.82 | 1.09 | 1.37 | |||
Medifast Inc. | USD | 13.45 | -0.12 | -0.88 | 13.38 | 17.35 | |||
Medifast Inc. | - | - | |||||||
Medtronic Plc | USD | 89.63 | +0.10 | +0.11 | 88.33 | 90.55 | 89.31 | 90.52 | |
MEI Pharma Ord Shs | USD | 5 | - | +1.01 | 5 | 5 | |||
MEI Pharma Ord Shs | - | - | |||||||
Merck & Co. | USD | 79.98 | -1.54 | -1.89 | 79.80 | 80.63 | 79.86 | 81.92 | |
Mercury General Ord Shs | USD | 68.06 | +0.12 | +0.18 | 65.00 | 68.29 | 67.79 | 69.05 | |
Mercury General Ord Shs | USD | 31.69 | -0.21 | -0.66 | 31.64 | 31.69 | |||
Mereo BioPharma Group Plc | USD | 1.78 | +0.03 | +1.71 | 1.77 | 1.80 | |||
MERITAGE HOMES (MTH) | - | - | |||||||
MERITAGE HOMES (MTH) | USD | 71.01 | +0.62 | +0.88 | 71.02 | 85.32 | |||
MERITOR ORD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | ||||
Mesa Air Group Inc. | USD | 1.10 | +0.05 | +4.76 | 0.90 | 1.43 | |||
Mesabi Trust Ord Shs | USD | 26.00 | +0.27 | +1.05 | 22.60 | 35.40 | 25.47 | 26.21 | |
MESOBLAST ADR REP 10 ORD | USD | 15.61 | +3.27 | +26.50 | 15.60 | 15.63 | 14.88 | 16.06 | |
Mesoblast ADR Representing. | - | - | |||||||
Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
Metalla Royalty and Stream. | USD | 3.78 | -0.23 | -5.74 | 3.78 | 4.44 | 3.77 | 4.05 | |
METHODE ELECTRONICS ORD | USD | 6.62 | -0.13 | -1.93 | 6.61 | 6.92 | 6.61 | 6.80 | |
Metlife Inc. | USD | 77.15 | -0.18 | -0.23 | 75.77 | 77.89 | 76.82 | 77.54 | |
Mettler Toledo Ord Shs | - | - | |||||||
Mettler Toledo Ord Shs | USD | 1 191.71 | -13.98 | -1.16 | 1 190.88 | 1 192.06 | 1 182.87 | 1 211.30 | |
MFA Mortgage Investments I. | USD | 9.21 | -0.06 | -0.65 | 9.14 | 9.46 | 9.14 | 9.35 | |
MGM Resorts International | USD | 37.19 | -0.38 | -1.01 | 36.93 | 38.10 | 37.02 | 37.81 | |
MICHAEL KORS HOLDINGS ORD | 37.92 | - | - | 37.92 | 37.93 | ||||
Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
MicroAlgo Inc | USD | 0.59 | -0.06 | -8.52 | 0.59 | 0.59 | |||
Mid America Apartment Comm. | USD | 178.32 | +1.36 | +0.77 | 176.01 | 180.69 | |||
Middlesex Water Ord Shs | USD | 54.36 | +0.52 | +0.97 | 54.26 | 54.41 | 53.96 | 55.25 | |
Middlesex Water Ord Shs | - | - | |||||||
Miller Industries Ord Shs | USD | 42.98 | -0.59 | -1.34 | 42.80 | 43.05 | 42.77 | 43.70 | |
Miller Industries Ord Shs | - | - | |||||||
Millrose Properties Ord Sh. | USD | 30.73 | -0.03 | -0.10 | 28.00 | 48.86 | |||
Mind Medicine (MindMed) | USD | 9.08 | +0.20 | +2.25 | 9.06 | 9.08 | 8.80 | 9.19 | |
Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
Miniso Group Holding ADR R. | USD | 17.79 | -0.05 | -0.28 | 17.75 | 18.00 | 17.77 | 18.24 | |
Mirion Technologies Inc. | USD | 21.88 | +0.15 | +0.69 | 21.86 | 21.88 | 21.63 | 21.89 | |
Mirion Technologies Inc. | - | - | |||||||
MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
Missfresh American Deposit. | - | - | |||||||
MITEK SYSTEMS ORD | USD | 9.45 | -0.07 | -0.69 | 9.44 | 9.47 | 9.36 | 9.60 | |
Mobileye Global Ord Shs Cl. | USD | 15.97 | -0.30 | -1.84 | 15.97 | 15.98 | 15.87 | 16.37 | |
Modine Manufacturing Ord S. | USD | 97.86 | +0.39 | +0.40 | 96.78 | 99.20 | 96.67 | 99.41 | |
ModivCare Ord Shs | USD | 3.01 | -0.03 | -1.15 | 2.98 | 3.03 | 2.98 | 3.18 | |
Moelis & Co. | USD | - | - | ||||||
Mogo Ord Shs | USD | 1.97 | -0.02 | -1.01 | 1.95 | 2.00 | |||
Molina Healthcare Ord Shs | USD | 189.82 | -14.43 | -7.06 | 189.14 | 189.47 | 189.06 | 204.39 | |
Molson Coors Brewing Ord S. | USD | 50.02 | -0.32 | -0.64 | 50.01 | 50.02 | 49.95 | 50.84 | |
Molson Coors Brewing Ord S. | - | - | |||||||
Momentus Inc | USD | 1.26 | +0.03 | +2.02 | 1.24 | 1.33 | |||
Monday.com Ltd. | USD | 289.84 | +2.79 | +0.97 | 280.00 | 297.00 | |||
Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
Monolithic Power Systems O. | USD | 713.57 | -0.46 | -0.06 | 713.00 | 759.44 | |||
Monsanto Company | 127.95 | - | - | 127.95 | 127.96 | ||||
Montauk Renewables Ord Shs | USD | 2.16 | -0.09 | -4.00 | 2.15 | 2.16 | 2.16 | 2.29 | |
Montauk Renewables Ord Shs | - | - | |||||||
Montrose Environmental Grp. | 54.96 | +1.54 | +2.88 | 54.86 | 55.00 | ||||
MOODYS ORD | USD | 499.86 | -2.57 | -0.51 | 498.96 | 499.13 | 495.93 | 502.81 | |
MoonLake Immunotherapeutic. | USD | 54.18 | +1.66 | +3.16 | 48.10 | 59.70 | |||
Morgan Stanley | USD | 140.80 | -0.10 | -0.07 | 140.00 | 141.09 | 140.21 | 141.75 | |
Morgan Stanley Direct Lend. | USD | - | - | ||||||
MOSAIC ORD | USD | 36.23 | +0.96 | +2.72 | 36.00 | 36.84 | 35.60 | 36.72 | |
Motorola Solutions Inc. Ne. | USD | 420.55 | -0.49 | -0.12 | 420.47 | 484.05 | 420.35 | 423.63 | |
Motorsport Games Ord Shs C. | USD | 3.47 | -0.01 | -0.29 | 2.93 | 3.90 | |||
MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
Motus GI Holdings Ord Shs | - | - | |||||||
Movado Group Ord Shs | USD | 16.35 | +0.12 | +0.71 | 11.98 | 19.46 | |||
MP Materials Ord Shs Class. | USD | 63.18 | +2.92 | +4.85 | 63.05 | 63.47 | 58.80 | 64.51 | |
MPLX Common Units | USD | 33.60 | +0.48 | +1.45 | 33.46 | 33.78 | |||
MRC Global Inc. | USD | 14.06 | +0.07 | +0.46 | 14.03 | 14.04 | 13.81 | 14.06 | |
MSC Industrial Ord Shs Cla. | - | - | |||||||
MSC Industrial Ord Shs Cla. | USD | 87.38 | +0.21 | +0.24 | 78.00 | 100.34 | 86.46 | 87.84 | |
MSCI Ord Shs | USD | 577.77 | -2.41 | -0.42 | 559.28 | 605.00 | 576.77 | 584.56 | |
Mueller Inds Inc. | USD | 84.32 | -1.51 | -1.75 | 84.23 | 84.32 | 84.25 | 86.33 | |
Mueller Inds Inc. | - | - | |||||||
Mullen Automotive Inc. | - | - | |||||||
Mullen Automotive Ord Shs | USD | 0.09 | -0.01 | -13.04 | 0.09 | 0.09 | 0.09 | 0.11 | |
MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
MultiPlan Corp. | - | - | |||||||
MURPHY OIL CORP | USD | 24.49 | -0.25 | -1.01 | 24.53 | 25.68 | 24.38 | 25.35 | |
Myers Industries Ord Shs | USD | 14.61 | -0.29 | -1.95 | 14.54 | 14.57 | 14.55 | 14.94 | |
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 | 8.01 | -0.07 | -0.81 | 8.00 | 8.01 | 8.00 | 8.16 | |
N-able Inc | - | - | |||||||
Nabors Industries Ord Shs | USD | 30.21 | -1.39 | -4.38 | 29.00 | 33.15 | 29.97 | 32.51 | |
Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
NACCO Industries Ord Shs C. | USD | 39.84 | -0.27 | -0.67 | 39.84 | 40.04 | 39.77 | 40.59 | |
Nano Nuclear Energy Ord Sh. | USD | 37.68 | +0.66 | +1.78 | 37.88 | 38.10 | |||
NANOVIBRONIX ORD S | USD | 1.01 | +0.04 | +3.59 | 0.97 | 1.09 | |||
NanoViricides Ord Shs | USD | 1.65 | +0.01 | +0.61 | 1.68 | 1.70 | 1.64 | 1.70 | |
National Beverage Ord Shs | USD | 46.94 | +0.79 | +1.71 | 45.50 | 75.10 | |||
National Fuel Gas Ord Shs | USD | 88.75 | +0.72 | +0.82 | 88.72 | 88.78 | 87.93 | 89.13 | |
National Fuel Gas Ord Shs | - | - | |||||||
National Grid Plc | 56.85 | -0.49 | -0.85 | 56.83 | 56.85 | ||||
National Health Investors . | USD | 70.47 | +0.25 | +0.36 | 66.41 | 74.60 | 69.94 | 71.14 | |
NATIONAL RETAIL PROPERTIES. | USD | 42.76 | +0.02 | +0.05 | 42.02 | 43.50 | 42.55 | 43.11 | |
National Storage Affiliate. | USD | 31.37 | -0.01 | -0.03 | 31.00 | 33.03 | 31.05 | 31.58 | |
NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
Navient Corp. | USD | 14.39 | -0.40 | -2.70 | 11.62 | 17.18 | |||
Navigator Holdings Ord Shs | USD | 15.79 | +0.05 | +0.32 | 15.75 | 15.78 | 15.76 | 15.87 | |
Navigator Holdings Ord Shs | - | - | |||||||
Navios Maritime Ord Shs | - | - | |||||||
Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
NAVIOS MARITIME PARTNERS U. | USD | 40.81 | -0.19 | -0.46 | 36.84 | 44.75 | 40.50 | 41.27 | |
Navistar International Ord. | USD | - | - | ||||||
Navitas Semiconductor Ord . | USD | 6.27 | +0.12 | +1.95 | 6.34 | 6.35 | |||
NavSight Holdings Ord Shs . | USD | - | - | ||||||
Neenah Ord Shs | USD | 31.92 | -1.55 | -4.63 | - | - | |||
NEKTAR THERAPEUTICS ORD | USD | 26.67 | +2.53 | +10.48 | 26.70 | 28.54 | |||
Neogen Ord Shs | USD | 4.86 | -0.06 | -1.22 | 4.30 | 5.53 | |||
Neptune Wellness Solutions. | - | - | |||||||
Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
NerdWallet Ord Shs Class A | USD | 10.38 | -0.03 | -0.29 | 10.28 | 12.32 | |||
Nerdy Ord Shs Class A | USD | 1.59 | -0.02 | -0.94 | 1.58 | 1.59 | 1.58 | 1.62 | |
Net Lease Office Propertie. | USD | - | - | ||||||
Netcapital Ord Shs | USD | 2.97 | -0.24 | -7.48 | 2.75 | 3.30 | |||
NetSTREIT Ord Shs | USD | 20.03 | +0.25 | +1.26 | 20.02 | 20.06 | |||
NetSTREIT Ord Shs | USD | 17.63 | +0.03 | +0.17 | 17.53 | 20.41 | |||
NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
Neuronetics Ord Shs | - | - | |||||||
Neuronetics Ord Shs | USD | 3.70 | -0.13 | -3.39 | 3.69 | 3.71 | 3.68 | 3.92 | |
New Found Gold Ord Shs | USD | 1.58 | -0.01 | -0.32 | 1.57 | 1.58 | 1.56 | 1.60 | |
NEW GOLD ORD (NGD) | USD | 4.30 | -0.05 | -1.04 | 4.24 | 4.38 | 4.27 | 4.40 | |
New Jersey Resources Ord S. | USD | 44.05 | -0.10 | - | 43.95 | 44.02 | |||
New Jersey Resources Ord S. | USD | 45.70 | -0.09 | -0.20 | 45.67 | 45.70 | 45.60 | 46.21 | |
New Mountain Finance Ord S. | USD | 10.82 | -0.02 | -0.18 | 10.63 | 12.14 | |||
New Oriental Education & T. | USD | 50.01 | -0.15 | -0.30 | 49.00 | 51.00 | 49.92 | 51.07 | |
New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
NEW YORK MORTGAGE REIT ORD | USD | 6.68 | -0.01 | -0.15 | 6.66 | 6.69 | 6.60 | 6.75 | |
New York Times Co. | USD | 53.39 | -0.46 | -0.85 | 53.38 | 53.40 | 53.38 | 54.08 | |
Newegg Commerce Inc. | - | - | |||||||
Newegg Commerce Inc. | USD | 4.02 | -1.11 | -21.08 | 4.01 | 4.04 | |||
NEWMONT MINING CORP | USD | 58.22 | +0.23 | +0.40 | 58.18 | 58.26 | 57.86 | 58.66 | |
NEWSMAX Incorporation | USD | 14.53 | -0.10 | -0.65 | 14.50 | 14.55 | 14.35 | 14.82 | |
Newtek Business Services O. | USD | 11.43 | +0.08 | +0.70 | 11.43 | 11.55 | |||
Nexa Resources Ord Shs | USD | 4.77 | -0.06 | -1.24 | 4.71 | 4.81 | 4.73 | 4.84 | |
Nexgen Energy Ord Shs | USD | 6.94 | +0.01 | +0.14 | 6.86 | 7.00 | 6.84 | 7.07 | |
NexPoint Real Estate Finan. | USD | 20.36 | - | - | 20.35 | 20.40 | |||
NexPoint Real Estate Finan. | USD | 13.93 | -0.11 | -0.78 | 13.89 | 13.94 | 13.88 | 14.21 | |
Nexstar Media Group Inc. | USD | 184.07 | +4.26 | +2.37 | 184.17 | 186.30 | |||
Nextdoor Holdings Inc. | - | - | |||||||
Nextdoor Holdings Inc. | USD | 1.87 | +0.05 | +2.47 | 1.83 | 1.90 | |||
NEXTERA ENERGY ORD | USD | 75.95 | +0.77 | +1.02 | 75.67 | 76.47 | 74.98 | 76.35 | |
Nextera Energy Partners Un. | - | - | |||||||
Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
Nextracker Ord Shs Class A | USD | 60.48 | -1.35 | -2.18 | 56.52 | 60.39 | |||
NGL Energy Partners LP | - | - | |||||||
NGL Energy Partners LP | USD | 1.91 | -0.14 | -6.83 | 1.90 | 1.91 | |||
NGL Energy Partners LP | USD | 1.64 | - | - | 1.56 | 1.71 | |||
NICE Ltd | USD | 154.27 | +2.56 | +1.69 | 144.00 | 155.11 | |||
Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
Nike Inc. | USD | 72.49 | -0.49 | -0.67 | 72.48 | 72.75 | 72.12 | 73.28 | |
Nine Energy Service Inc. | USD | - | - | ||||||
Nine Energy Service Inc. | USD | 0.80 | - | +0.26 | 0.74 | 0.85 | |||
Nio Inc. Class A (ADR) | USD | 4.38 | -0.02 | -0.45 | 4.39 | 4.40 | 4.28 | 4.57 | |
NISOURCE ORD | USD | 40.91 | +0.69 | +1.70 | 37.64 | 44.85 | 40.36 | 40.99 | |
NLS Pharmaceutics Ltd. | USD | 5.07 | -0.05 | -0.96 | 4.99 | 5.07 | |||
Noble Corporation Right | USD | 27.05 | +0.14 | +0.51 | 27.04 | 27.07 | 26.90 | 27.43 | |
NOKIA | USD | 4.76 | -0.03 | -0.52 | 4.75 | 4.76 | 4.75 | 4.81 | |
NOKIA | - | - | |||||||
Nomad Foods Ltd | - | - | |||||||
Nomad Foods Ltd | USD | 17.59 | +0.01 | +0.06 | 16.73 | 19.11 | |||
NOMURA HOLDINGS ADR REPTG . | USD | 6.35 | +0.05 | +0.71 | 6.16 | 6.80 | |||
NOMURA HOLDINGS ADR REPTG . | - | - | |||||||
NORDIC AMERICAN TANKERS OR. | USD | 2.69 | -0.05 | -1.65 | 2.66 | 2.75 | 2.68 | 2.75 | |
NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
NORFOLK SOUTHRN CRP. (NSC) | USD | 276.70 | +6.89 | +2.55 | 272.38 | 285.00 | 273.76 | 280.00 | |
North American Constructio. | USD | 15.21 | +0.05 | +0.33 | 13.73 | 17.30 | |||
Northern Genesis Acquisiti. | 16.17 | - | - | 16.10 | 16.17 | ||||
Northern Oil and Gas Ord S. | - | - | |||||||
Northern Oil and Gas Ord S. | USD | 27.55 | +0.62 | +2.30 | 27.30 | 31.47 | |||
Northern Trust Ord Shs | USD | 127.41 | +0.35 | +0.28 | 127.33 | 127.43 | 127.12 | 128.23 | |
NORTHROP GRUMMAN ORD | USD | 519.24 | -4.59 | -0.88 | 516.86 | 540.00 | 515.65 | 528.11 | |
Northwest Natural Holding . | USD | 47.50 | -0.11 | -0.23 | 47.46 | 47.52 | |||
Northwest Natural Holding . | USD | 41.50 | -0.27 | -0.65 | 41.48 | 41.50 | 41.48 | 42.27 | |
NORTHWESTERN ORD | USD | 52.29 | +0.09 | +0.17 | 52.00 | 52.76 | 51.94 | 52.64 | |
NORWEGIAN CRUISE LINE HOLD. | USD | 23.59 | -0.01 | -0.04 | 22.53 | 24.12 | 23.58 | 23.87 | |
Norwood Financial Ord Shs | USD | 24.80 | +0.10 | +0.40 | 24.68 | 24.77 | 24.50 | 25.01 | |
Norwood Financial Ord Shs | - | - | |||||||
Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
NOV Ord Shs | USD | 12.91 | -0.04 | -0.31 | 12.00 | 13.49 | 12.75 | 13.18 | |
NOVARTIS ADR REPSG 1 ORD | - | - | |||||||
NOVARTIS ADR REPSG 1 ORD | USD | 114.49 | -3.88 | -3.28 | 115.26 | 115.33 | |||
Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
NOVO NORDISK ADR REPSG 1 O. | USD | 64.42 | -0.87 | -1.33 | 64.41 | 64.43 | 64.16 | 65.79 | |
NOVO NORDISK ADR REPSG 1 O. | - | - | |||||||
NRG ENERGY INC | USD | 151.77 | +4.39 | +2.98 | 147.30 | 155.00 | 149.77 | 154.52 | |
NRG YIELD CL A ORD | 20.10 | - | - | 20.10 | 20.15 | ||||
NRG Yield Ord Shs Class A | - | - | |||||||
NRG Yield Ord Shs Class A | USD | 30.49 | +0.15 | +0.48 | 30.48 | 34.00 | |||
NU HOLDINGS CL A ORD | USD | 13.03 | -0.97 | -6.90 | 12.99 | 13.10 | 12.99 | 13.96 | |
NU SKIN ENTERPRISES CL A O. | USD | 8.34 | +0.07 | +0.85 | 8.15 | 9.96 | 8.16 | 8.35 | |
Nucor Ord Shs | USD | 140.64 | -0.11 | -0.08 | 137.00 | 141.35 | 139.26 | 141.20 | |
Nurix Therapeutics Ord Shs | USD | 11.18 | -0.91 | -7.53 | 11.17 | 11.20 | 11.18 | 12.31 | |
Nurix Therapeutics Ord Shs | - | - | |||||||
Nuscale Power Corp. | - | - | |||||||
Nuscale Power Corp. | USD | 46.82 | +0.73 | +1.58 | 46.56 | 47.00 | |||
Nutrien Ord Shs | USD | 60.00 | +1.68 | +2.88 | 59.75 | 60.86 | 58.86 | 60.94 | |
NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
NUWELLIS ORD | USD | 1.88 | +0.05 | +2.73 | 1.85 | 1.91 | |||
NVR Ord Shs | USD | 7 423.28 | -14.97 | -0.20 | 7 200.00 | 7 650.00 | 7 371.85 | 7 497.88 | |
O I Glass Ord Shs | USD | 14.27 | -0.25 | -1.72 | 14.26 | 14.28 | 14.16 | 14.38 | |
O I Glass Ord Shs | - | - | |||||||
OAKTREE SPECIALTY LENDING . | USD | 14.43 | -0.25 | -1.73 | 14.42 | 14.43 | 14.43 | 14.68 | |
Obsidian Energy Ltd | USD | 5.53 | +0.04 | +0.67 | 5.54 | 5.56 | 5.52 | 5.61 | |
OCCIDENTAL PETROLEUM CORP | USD | 43.62 | +0.07 | +0.16 | 43.44 | 43.99 | 43.26 | 44.55 | |
Occidental Petroleum Corp.. | - | - | |||||||
Occidental Petroleum Corp.. | USD | 21.85 | +0.02 | +0.09 | 21.82 | 21.99 | 21.64 | 22.65 | |
Oceaneering International . | USD | 20.48 | -0.11 | -0.53 | 15.52 | 22.55 | 20.28 | 21.07 | |
OceanFirst Financial Ord S. | - | - | |||||||
OceanFirst Financial Ord S. | USD | 18.68 | -0.26 | -1.35 | 18.67 | 18.68 | 18.60 | 19.43 | |
Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
Oddity Tech Ord Shs Class . | USD | 70.81 | -3.20 | -4.32 | 70.01 | 70.99 | |||
OGE Energy Ord Shs | - | - | |||||||
OGE Energy Ord Shs | USD | 44.51 | +0.40 | +0.90 | 44.48 | 44.50 | 44.23 | 44.72 | |
OIL STATES INTL ORD | USD | 5.43 | +0.13 | +2.45 | 5.15 | 5.44 | 5.25 | 5.46 | |
Oklo Ord Shs Class A | USD | 65.84 | -1.33 | -1.98 | 65.81 | 65.86 | 65.03 | 68.18 | |
Old Republic International. | USD | 36.75 | +0.03 | +0.08 | 36.77 | 40.09 | |||
Olema Pharmaceuticals Ord . | USD | 4.51 | -0.05 | -1.10 | 4.57 | 4.65 | |||
Olin Aktie | USD | 20.89 | +0.44 | +2.15 | 18.99 | 22.44 | |||
Olin Aktie | USD | - | - | ||||||
Olympic Steel Ord Shs | USD | 33.77 | +0.45 | +1.35 | 33.44 | 36.65 | |||
OMEGA HEALTHCARE REIT | USD | 37.94 | +0.14 | +0.37 | 37.03 | 39.00 | 37.73 | 38.06 | |
Omnicell Ord Shs | USD | 27.97 | +0.19 | +0.68 | 22.78 | 44.75 | |||
Omnicom Group Ord Shs | USD | 71.05 | +0.19 | +0.27 | 68.40 | 71.06 | 70.76 | 71.81 | |
On Holding Ord Shs Class A | USD | 53.13 | -1.11 | -2.05 | 52.88 | 53.62 | 52.93 | 54.37 | |
ON24 Ord Shs | - | - | |||||||
ON24 Ord Shs | USD | 5.27 | -0.03 | -0.57 | 5.25 | 5.26 | 5.26 | 5.35 | |
Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
Oncocyte Ord Shs | USD | 3.11 | +0.09 | +2.91 | 2.99 | 3.30 | |||
Oncorus Ord Shs | - | - | |||||||
Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
Ondas Holdings Inc. | USD | 2.40 | -0.07 | -2.71 | 2.40 | 2.43 | |||
ONE Gas Ord Shs | - | - | |||||||
ONE Gas Ord Shs | USD | 73.13 | +0.15 | +0.21 | 29.26 | 85.72 | |||
One Liberty Properties Inc. | USD | 23.10 | -0.09 | -0.40 | 23.08 | 23.14 | 23.01 | 23.33 | |
One Liberty Properties Inc. | USD | - | - | ||||||
ONECONNECT FINANC TCH ADR . | USD | 7.47 | -0.05 | -0.61 | 7.46 | 8.30 | |||
OneConnect Financial Techn. | - | - | |||||||
OneMain Holdings Inc. | USD | 57.76 | +0.23 | +0.40 | 57.73 | 57.75 | 56.80 | 57.77 | |
OneMain Holdings Inc. | USD | - | - | ||||||
ONEOK ORD | USD | 83.30 | +2.06 | +2.54 | 81.00 | 84.00 | 81.64 | 83.91 | |
OneWater Marine Inc. | USD | 14.25 | +0.21 | +1.50 | 5.70 | 15.02 | |||
OPAL Fuels Ord Shs Class A | USD | 2.50 | +0.07 | +2.88 | 2.49 | 2.87 | |||
Open Lending Ord Shs Class. | USD | 2.55 | +0.07 | +2.82 | 2.00 | 3.25 | |||
OPEN TEXT ORD | USD | 28.61 | -0.08 | -0.28 | 28.60 | 28.61 | 28.47 | 28.88 | |
OPKO HEALTH ORD | USD | 1.35 | -0.03 | -2.17 | 1.34 | 1.36 | 1.34 | 1.39 | |
OppFi Inc. | USD | 11.65 | -0.10 | -0.85 | 11.03 | 12.15 | |||
OptimizeRx Ord Shs | - | - | |||||||
OptimizeRx Ord Shs | USD | 13.37 | -0.62 | -4.43 | 13.33 | 13.39 | 13.26 | 14.13 | |
OR Royalties Ord Shs | USD | 27.39 | +0.31 | +1.14 | 26.95 | 28.10 | 27.07 | 27.57 | |
Oracle Inc. | USD | 245.46 | -3.29 | -1.32 | 245.30 | 245.99 | 245.00 | 249.68 | |
ORAGENICS ORD | USD | 1.38 | -0.06 | -3.85 | 1.35 | 1.50 | 1.35 | 1.44 | |
ORAMED PHARMACEUTICALS ORD | USD | 2.5 | - | +0.40 | 2.5 | 2.5 | |||
Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
ORCHID ISLAND CAPITAL ORD | USD | 7.08 | -0.05 | -0.63 | 7.07 | 7.11 | |||
Organon & Company | USD | 9.46 | -0.18 | -1.87 | 9.40 | 10.00 | 9.41 | 9.78 | |
Origin Materials Ord Shs C. | USD | 0.60 | +0.02 | +3.20 | 0.60 | 0.60 | 0.60 | 0.63 | |
Orion Office REIT Inc | USD | 2.53 | -0.04 | -1.37 | 2.52 | 2.53 | 2.50 | 2.61 | |
Orion Office REIT Inc | USD | - | - | ||||||
Orion Ord Shs | USD | 10.77 | +0.10 | +0.94 | 9.38 | 12.04 | |||
Orla Mining | USD | - | - | ||||||
ORMAT TECHNOLOGIES INDEX | USD | 89.93 | +1.61 | +1.82 | 89.87 | 89.94 | 88.78 | 90.07 | |
Oscar Health Ord Shs Class. | USD | 13.39 | -0.48 | -3.43 | 13.38 | 13.39 | 13.18 | 13.98 | |
OSHKOSH ORD | USD | 84.50 | +1.46 | +1.76 | 83.96 | 85.06 | |||
Osisko Develop Corp | USD | 2.50 | -0.02 | -0.79 | 2.38 | 3.25 | |||
Osisko Develop Corp | USD | 4.32 | -0.04 | -0.94 | 4.20 | 4.34 | |||
Osprey Technology Acquisit. | - | - | |||||||
Osprey Technology Acquisit. | - | - | |||||||
Otis Worldwide Ord Shs | USD | 99.43 | -1.64 | -1.62 | 95.10 | 99.21 | 98.75 | 100.97 | |
Ouster Inc. | USD | 30.20 | +1.56 | +5.45 | 30.21 | 30.28 | 28.14 | 30.98 | |
Ouster Inc. | USD | - | - | ||||||
Owens & Minor Ord Shs | USD | 7.77 | -0.23 | -2.82 | 6.50 | 7.85 | 7.75 | 8.07 | |
Owens Corning | USD | 141.77 | +1.18 | +0.84 | 141.00 | 159.00 | |||
Owens Corning | USD | - | - | ||||||
Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
Owl Rock Capital Corp. | USD | - | - | ||||||
OWLET CL A ORD | USD | 8.09 | +0.06 | +0.75 | 7.82 | 8.08 | 7.86 | 8.14 | |
Owlet Ord Shs Class A | USD | 1.68 | +0.02 | +1.20 | 1.67 | 1.69 | |||
Oxbridge Re Holdings Ord S. | USD | 2.32 | +0.06 | +2.65 | 1.65 | 2.62 | |||
Oxford Lane Capital Ord Sh. | USD | 3.96 | -0.09 | -2.11 | 3.96 | 3.97 | 3.96 | 4.06 | |
Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
Pacira BioSciences Ord Shs | USD | 22.05 | -0.24 | -1.08 | 21.99 | 22.05 | 22.02 | 22.50 | |
PACKAGING CORP OF AMERICA . | USD | 199.83 | -2.41 | -1.19 | 184.77 | 201.00 | 199.16 | 202.22 | |
PacWest Bancorp Ord Shs | - | - | |||||||
PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
Pagaya Technologies Ord Sh. | USD | 30.65 | +1.15 | +3.89 | 30.63 | 30.66 | 30.09 | 31.95 | |
PagerDuty Inc. | USD | 14.61 | -0.04 | -0.27 | 14.05 | 14.80 | 14.45 | 14.73 | |
PagSeguro Digital Ord Shs . | USD | 7.93 | -0.56 | -6.60 | 7.90 | 8.62 | 7.90 | 8.60 | |
PainReform Ord Shs | - | - | |||||||
PainReform Ord Shs | USD | 2.94 | -0.26 | -8.13 | 2.93 | 3.00 | |||
Palantir Technologies Ord . | USD | 153.52 | -0.47 | -0.31 | 153.46 | 153.57 | 151.90 | 154.91 | |
Palatin Technologies Inc. | USD | 0.10 | -0.07 | -42.47 | - | - | |||
PALATIN TECHNOLOGIES ORD | - | - | |||||||
PALO ALTO NETWORKS ORD | USD | 195.78 | -0.50 | -0.25 | 195.58 | 195.80 | 194.78 | 197.44 | |
Palomar Holdings Ord Shs | USD | 140.14 | -0.27 | -0.19 | 140.11 | 140.62 | 139.75 | 141.81 | |
Pandora Media Inc. | 8.38 | - | - | 8.39 | 8.40 | ||||
Papa Johns International O. | USD | 44.33 | +0.27 | +0.61 | 44.30 | 44.35 | 43.40 | 44.54 | |
Par Pacific Holdings Inc. | USD | 32.32 | -0.42 | -1.28 | 32.33 | 33.50 | |||
Par Pacific Holdings Inc. | - | - | |||||||
Park Aerospace Ord Shs | USD | 11.60 | +0.09 | +0.78 | 11.56 | 11.60 | |||
Park Aerospace Ord Shs | USD | 19.58 | +1.85 | +10.43 | 19.57 | 19.59 | 17.77 | 19.65 | |
PARK HOTELS RESORTS ORD | USD | 10.78 | -0.03 | -0.23 | 10.74 | 11.37 | 10.65 | 10.90 | |
PARKER HANNIFIN ORD | USD | 722.24 | -1.02 | -0.14 | 706.55 | 732.30 | 719.11 | 730.58 | |
Parsons Corp. | USD | - | - | ||||||
Party City Holdco Ord Shs | - | - | |||||||
Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
PATRICK INDUSTRIES ORD | USD | 96.55 | -0.70 | -0.72 | 96.39 | 96.51 | 96.35 | 98.28 | |
PATTERSON UTI ENERGY ORD | USD | 5.93 | -0.11 | -1.74 | 5.92 | 5.93 | 5.88 | 6.20 | |
Paycom Software Aktie | USD | 229.70 | +4.98 | +2.22 | 216.25 | 238.80 | 224.53 | 230.12 | |
Paylocity Holding Ord Shs | USD | 185.42 | -2.53 | -1.34 | 185.05 | 185.62 | 184.95 | 190.06 | |
Paymentus Holdings Ord Shs. | USD | 11.63 | +0.03 | +0.26 | 11.55 | 11.65 | |||
Paymentus Holdings Ord Shs. | USD | 29.13 | -0.37 | -1.25 | 29.06 | 29.14 | 28.93 | 29.54 | |
Payoneer Global Inc. | USD | 6.79 | -0.12 | -1.67 | 6.78 | 6.79 | 6.74 | 6.97 | |
Paysafe Ltd | USD | 13.77 | -0.23 | -1.64 | 13.68 | 16.95 | 13.74 | 14.21 | |
Paysign Ord Shs | USD | 7.69 | -0.06 | -0.77 | 7.68 | 7.70 | 7.59 | 7.87 | |
PBF ENERGY CL A ORD | USD | 24.38 | -0.44 | -1.77 | 12.99 | 26.80 | 24.29 | 26.07 | |
PDS Biotechnology Corp. | USD | 1.22 | +0.02 | +1.27 | 1.21 | 1.22 | 1.20 | 1.22 | |
Peabody Energy Ord Shs | USD | 15.74 | -0.31 | -1.90 | 15.73 | 15.74 | 15.68 | 16.37 | |
Peabody Energy Ord Shs | - | - | |||||||
Pedevco Corp. | USD | 0.65 | -0.01 | -1.32 | 0.63 | 0.66 | 0.64 | 0.66 | |
PEMBINA PIPELINE ORD | USD | 37.17 | +0.07 | +0.18 | 35.97 | 40.72 | |||
PEMBINA PIPELINE ORD | USD | - | - | ||||||
PENN NATIONAL GAMING ORD | USD | 18.21 | -0.05 | -0.25 | 18.16 | 18.21 | |||
PennantPark Floating Rate . | USD | - | - | ||||||
PennantPark Floating Rate . | USD | 10.72 | -0.10 | -0.92 | 10.72 | 10.73 | 10.72 | 10.87 | |
Pennsylvania Real Estate I. | - | - | |||||||
Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
PENNYMAC MORTGAGE INVESTME. | USD | 12.66 | -0.11 | -0.82 | 11.57 | 14.26 | |||
PENNYMAC MORTGAGE INVESTME. | USD | - | - | ||||||
Pentair Ord Shs | USD | 106.04 | -0.41 | -0.39 | 102.00 | 107.00 | 105.30 | 106.83 | |
Pepsico Inc. | 118.61 | +0.56 | +0.47 | 118.63 | 118.64 | ||||
Performance Food Group Ord. | - | - | |||||||
Performance Food Group Ord. | USD | 98.81 | -0.32 | -0.32 | 98.77 | 98.81 | 98.35 | 99.61 | |
Perion Network Ord Shs | USD | 11.06 | +0.04 | +0.36 | 11.04 | 11.08 | 10.95 | 11.21 | |
Permian Basin Royalty Unit. | USD | 12.71 | +0.30 | +2.41 | 12.65 | 12.77 | 12.45 | 12.95 | |
Permian Resources Corporat. | USD | - | - | ||||||
Perpetua Resources Ord Shs | USD | 15.87 | +0.42 | +2.72 | 15.00 | 15.96 | |||
Perrigo Ord Shs | USD | 27.06 | -0.09 | -0.33 | 27.04 | 27.07 | 26.96 | 27.31 | |
Pershing Square Tontine Ho. | - | - | |||||||
Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
Personalis Ord Shs | USD | 6.19 | -0.29 | -4.48 | 6.10 | 6.29 | 6.12 | 6.67 | |
PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
Petrobras - Petroleo Brasi. | USD | 12.01 | -0.29 | -2.36 | 11.98 | 12.06 | 11.86 | 12.40 | |
PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
PETROLEO BRASILEIRO ADR RE. | USD | 11.10 | -0.25 | -2.20 | 11.05 | 11.15 | 10.95 | 11.42 | |
Pfizer Inc. | USD | 24.46 | -0.12 | -0.49 | 24.46 | 24.47 | 24.39 | 24.78 | |
PG&E Ord Shs | USD | 13.45 | +0.19 | +1.40 | 13.30 | 13.56 | 13.30 | 13.57 | |
Philip Morris Internationa. | USD | 178.78 | -0.39 | -0.22 | 178.00 | 181.58 | 178.11 | 179.65 | |
PHILLIPS 66 ORD | USD | 125.94 | +0.76 | +0.60 | 125.92 | 134.92 | 125.30 | 127.31 | |
Phillips Edison and Compan. | USD | 34.66 | -0.35 | -1.00 | 34.65 | 34.66 | 34.55 | 35.18 | |
Phinia Ord Shs | USD | 48.18 | -0.18 | -0.37 | 48.13 | 48.19 | 48.03 | 48.75 | |
Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
Photronics Ord Shs | USD | 19.74 | +0.11 | +0.56 | 19.65 | 19.84 | 19.74 | 19.82 | |
Phunware Ord Shs | USD | 3.54 | +0.16 | +4.74 | 3.54 | 3.56 | 3.31 | 3.64 | |
Physicians Realty Trust RE. | - | - | |||||||
Physicians Realty Trust RE. | USD | 16.87 | +0.02 | +0.12 | 16.86 | 16.87 | |||
Piedmont Lithium Ord Shs | USD | 7.78 | -0.57 | -6.83 | 7.79 | 7.81 | 7.61 | 8.32 | |
Pine Island Acquisition Co. | USD | - | - | ||||||
Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
Pineapple Energy Ord Shs | - | - | |||||||
Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
Pinnacle West Ord Shs | USD | 92.53 | +0.98 | +1.07 | 85.93 | 122.00 | 91.89 | 92.78 |