Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.35 | +0.01 | +0.21 | 2.34 | 2.35 | 2.29 | 2.41 | |
| 3M Co. | USD | 146.67 | -1.80 | -1.21 | 146.56 | 146.74 | 146.13 | 150.67 | |
| A K A BRANDS HOLDING ORD | USD | 11.37 | +0.38 | +3.46 | 10.35 | 11.09 | 11.00 | 11.37 | |
| A.O. Smith Aktie | USD | 64.45 | -0.55 | -0.84 | 64.39 | 64.50 | 64.34 | 65.74 | |
| A10 Networks Inc. | USD | 27.59 | -0.12 | -0.43 | 27.58 | 27.61 | 27.47 | 28.10 | |
| 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 | 92.47 | -0.25 | -0.27 | 92.47 | 92.49 | 92.40 | 94.03 | |
| ABBVIE ORD | USD | 203.41 | -1.71 | -0.83 | 203.38 | 203.45 | 203.24 | 205.99 | |
| ABERCROMBIE AND FITCH CL A. | USD | 93.65 | -1.59 | -1.67 | 93.38 | 93.70 | 92.77 | 95.69 | |
| Abundia Global Impact Grou. | USD | 1.160 | +0.030 | +2.65 | 1.150 | 1.170 | 1.130 | 1.180 | |
| ACCENTURE CL A ORD | USD | 190.77 | -3.65 | -1.88 | 190.62 | 190.85 | 190.12 | 194.76 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.38 | -0.15 | -9.54 | 1.36 | 1.38 | 1.27 | 1.52 | |
| ADC Therapeutics Ord Shs | USD | 4.12 | +0.01 | +0.24 | 4.11 | 4.13 | 4.03 | 4.17 | |
| ADECOAGRO ORD | USD | 13.76 | +0.26 | +1.89 | 13.75 | 13.78 | 13.62 | 14.26 | |
| Adient Plc | USD | 22.0100 | +0.1300 | +0.59 | 21.9400 | 22.0000 | 21.8500 | 22.1700 | |
| ADT Ord Shs | USD | 7.29 | +0.11 | +1.53 | 7.28 | 7.29 | 7.21 | 7.34 | |
| Advance Auto Parts Aktie | USD | 59.38 | +0.65 | +1.11 | 59.30 | 59.45 | 59.00 | 60.94 | |
| ADVANSIX ORD | USD | 22.61 | +0.07 | +0.29 | 22.58 | 22.64 | 22.52 | 22.84 | |
| Aegon ADR | USD | 8.03 | +0.01 | +0.06 | 8.02 | 8.03 | 8.00 | 8.06 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.50 | +0.06 | +0.42 | 14.50 | 14.51 | 14.49 | 14.51 | |
| Aeva Technologies Ord Shs | USD | 16.16 | -0.37 | -2.24 | 16.14 | 16.18 | 15.80 | 17.52 | |
| AFLAC ORD | USD | 114.90 | -1.07 | -0.92 | 114.88 | 114.94 | 114.52 | 115.92 | |
| AG Mortgage Investment Tru. | USD | 8.07 | +0.15 | +1.89 | 8.06 | 8.08 | 7.93 | 8.07 | |
| AGCO ORD | USD | 118.95 | -0.39 | -0.33 | 118.78 | 119.03 | 118.35 | 121.28 | |
| AgEagle Aerial Systems Inc. | USD | 1.22 | +0.06 | +4.74 | 1.21 | 1.22 | 1.18 | 1.23 | |
| AGILENT TECHNOLOGIES ORD | USD | 121.70 | -0.39 | -0.32 | 121.53 | 121.67 | 121.18 | 123.30 | |
| agilon health Ord Shs | USD | 27.21 | +2.73 | +11.13 | 27.04 | 27.37 | 25.07 | 29.34 | |
| Agnico Eagle Mines Limited | USD | 204.58 | +1.49 | +0.73 | 204.46 | 204.71 | 204.00 | 207.78 | |
| Agree Realty REIT Ord Shs | USD | 76.99 | -1.88 | -2.38 | 76.98 | 77.09 | 76.72 | 80.00 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 296.87 | +2.09 | +0.71 | 296.68 | 297.12 | 295.34 | 297.51 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 169.61 | +0.43 | +0.25 | 168.94 | 170.14 | 168.63 | 173.44 | |
| Alamos Gold Ord Shs Class . | USD | 45.79 | +1.25 | +2.81 | 45.74 | 45.77 | 45.03 | 46.05 | |
| ALASKA AIR GROUP ORD | USD | 40.42 | -1.03 | -2.48 | 40.41 | 40.44 | 39.94 | 42.22 | |
| Albany International Ord S. | USD | 56.00 | -0.65 | -1.15 | 55.79 | 56.02 | 55.63 | 57.52 | |
| ALBEMARLE ORD | USD | 191.84 | -6.58 | -3.32 | 191.59 | 192.14 | 191.00 | 201.67 | |
| Albertsons Companies Inc | USD | 16.96 | -0.14 | -0.82 | 16.96 | 16.97 | 16.83 | 17.18 | |
| Alcoa Ord Shs | USD | 67.90 | +0.75 | +1.11 | 67.90 | 67.95 | 66.91 | 69.14 | |
| ALCON AG | USD | 77.12 | -0.70 | -0.90 | 77.06 | 77.16 | 76.88 | 78.02 | |
| Alexandria Real Estate Equ. | USD | 47.29 | -0.52 | -1.09 | 47.28 | 47.42 | 47.29 | 48.54 | |
| Algonquin Power Utilities . | USD | 6.26 | +0.06 | +0.89 | 6.25 | 6.26 | 6.24 | 6.35 | |
| Alibaba Group Holding Ltd. | USD | 137.22 | +1.84 | +1.36 | 137.20 | 137.24 | 135.38 | 137.25 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 151.26 | -7.69 | -4.84 | 150.98 | 151.69 | 148.04 | 161.88 | |
| Allegion Ord Shs | USD | 144.08 | +0.61 | +0.43 | 144.19 | 144.28 | 143.99 | 145.33 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 31.89 | -0.01 | -0.02 | 31.88 | 31.89 | 31.87 | 32.20 | |
| Allison Transmission Holdi. | USD | 131.19 | -0.15 | -0.11 | 131.09 | 131.34 | 131.01 | 133.01 | |
| Allstate Corp. | USD | 213.68 | -2.67 | -1.23 | 213.52 | 213.79 | 212.88 | 216.35 | |
| ALLY FINANCIAL ORD | USD | 45.99 | +0.29 | +0.63 | 45.99 | 46.00 | 45.36 | 46.35 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 208.27 | +1.50 | +0.73 | 208.45 | 210.01 | 206.29 | 210.80 | |
| ALPHA PRO TECH ORD | USD | 4.60 | +0.01 | +0.14 | 4.53 | 4.71 | 4.58 | 4.63 | |
| Alpine Income Property Tru. | USD | 19.45 | -0.02 | -0.08 | 19.40 | 19.49 | 19.28 | 19.61 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 27.62 | +2.03 | +7.93 | 27.47 | 27.97 | 25.96 | 28.44 | |
| Altria Group Inc. | USD | 65.13 | +0.48 | +0.74 | 65.12 | 65.14 | 64.66 | 65.66 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.49 | +0.16 | +4.65 | 3.49 | 3.50 | 3.32 | 3.53 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.04 | -0.03 | -0.98 | 3.03 | 3.04 | 3.03 | 3.07 | |
| Ambow Education American D. | USD | 2.30 | -0.05 | -2.13 | 2.19 | 2.47 | 2.30 | 2.30 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.74 | +0.07 | +4.15 | 1.73 | 1.74 | 1.68 | 1.83 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 40.74 | -0.36 | -0.88 | 40.73 | 40.76 | 40.64 | 41.40 | |
| Amentum Holdings Ord Shs | USD | 27.78 | +0.13 | +0.47 | 27.77 | 27.83 | 27.77 | 28.54 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 110.11 | +0.15 | +0.14 | 110.08 | 110.13 | 110.00 | 111.24 | |
| Ameresco | USD | 27.59 | +0.84 | +3.14 | 27.54 | 27.69 | 27.42 | 28.81 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.00 | +0.32 | +1.25 | 25.99 | 26.01 | 25.76 | 26.11 | |
| American Assets Trust REIT. | USD | 20.71 | +0.01 | +0.05 | 20.71 | 20.73 | 20.58 | 20.81 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 18.86 | -0.45 | -2.33 | 18.85 | 18.86 | 18.64 | 19.72 | |
| AMERICAN ELECTRIC POWER OR. | USD | 132.47 | +0.58 | +0.44 | 132.46 | 132.52 | 132.39 | 133.60 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 332.44 | +2.65 | +0.80 | 332.37 | 332.47 | 328.00 | 334.47 | |
| AMERICAN FINANCIAL GROUP O. | USD | 128.63 | -2.04 | -1.56 | 128.54 | 129.06 | 128.09 | 129.72 | |
| American Homes 4 Rent REIT. | USD | 30.19 | -0.33 | -1.07 | 30.18 | 30.19 | 30.15 | 30.60 | |
| American International Gro. | USD | 75.64 | -2.29 | -2.94 | 75.62 | 75.65 | 75.15 | 77.41 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.06 | -0.03 | -29.86 | 0.06 | 0.07 | |||
| American States Water Co. | USD | 78.55 | +0.72 | +0.93 | 78.47 | 78.60 | 77.95 | 78.92 | |
| AMERICAN TOWER CORP. | USD | 175.80 | +1.04 | +0.60 | 175.70 | 175.81 | 174.84 | 178.18 | |
| AMERICAN WATER WORKS ORD | USD | 132.50 | +0.45 | +0.34 | 132.42 | 132.53 | 131.99 | 133.98 | |
| American Well Corp. | USD | 6.03 | -0.28 | -4.44 | 5.97 | 6.13 | 6.01 | 6.44 | |
| AMERICAS GOLD AND SILVER O. | USD | 6.23 | +0.25 | +4.18 | 6.22 | 6.23 | 6.07 | 6.40 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 464.73 | +3.65 | +0.79 | 464.43 | 465.01 | 460.38 | 467.95 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 147.55 | -4.38 | -2.88 | 147.51 | 147.58 | 146.32 | 151.25 | |
| Amprius Technologies Ord S. | USD | 22.03 | +0.60 | +2.80 | 22.01 | 22.07 | 21.27 | 22.80 | |
| AMTD Digital 5 American De. | USD | 1.76 | +0.03 | +1.73 | 1.75 | 1.77 | 1.74 | 1.79 | |
| ANGLOGOLD ORD | USD | 100.47 | +0.02 | +0.02 | 100.33 | 100.47 | 99.83 | 102.45 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 72.78 | - | - | 72.78 | 72.80 | 72.55 | 72.99 | |
| Annaly Capital Management . | USD | 22.76 | +0.16 | +0.69 | 22.75 | 22.76 | 22.42 | 22.98 | |
| Annovis Bio Ord Shs | USD | 1.83 | -0.03 | -1.61 | 1.83 | 1.85 | 1.81 | 1.91 | |
| Antero Midstream Ord Shs | USD | 21.12 | +0.51 | +2.47 | 21.11 | 21.12 | 20.98 | 21.26 | |
| Antero Resources Aktie | USD | 37.90 | +0.74 | +1.98 | 37.89 | 37.90 | 37.50 | 38.28 | |
| Aon Ord Shs Class A | USD | 328.07 | -7.25 | -2.16 | 327.79 | 328.26 | 327.17 | 334.92 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.21 | +0.04 | +0.84 | 4.20 | 4.21 | 4.18 | 4.21 | |
| APOLLO COMMERCIAL REAL EST. | USD | 11.12 | +0.12 | +1.09 | 11.11 | 11.12 | 11.01 | 11.14 | |
| Apollo Global Management O. | USD | 129.62 | +2.36 | +1.85 | 129.54 | 129.64 | 127.00 | 130.30 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 12.92 | -0.08 | -0.62 | 12.92 | 12.93 | 12.91 | 13.09 | |
| Applied Industrial Technol. | USD | 290.1 | -3.5 | -1.20 | 289.7 | 290.4 | 289.8 | 296.1 | |
| Aptiv Ord Shs | USD | 60.45 | -0.35 | -0.58 | 60.38 | 60.53 | 60.14 | 61.67 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 8.27 | +0.11 | +1.29 | 8.26 | 8.27 | 8.16 | 8.29 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 61.35 | +0.41 | +0.66 | 61.28 | 61.34 | 61.13 | 61.71 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.08 | +0.14 | +2.27 | 6.07 | 6.08 | 6.01 | 6.32 | |
| Archer Daniels Midland Akt. | USD | 69.26 | -0.57 | -0.82 | 69.26 | 69.30 | 69.24 | 70.52 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 27.75 | +3.23 | +13.18 | 27.72 | 27.81 | 24.85 | 28.72 | |
| Ares Commercial Real Estat. | USD | 5.37 | +0.08 | +1.51 | 5.37 | 5.38 | 5.31 | 5.38 | |
| ARGAN ORD | USD | 636.43 | +21.51 | +3.50 | 633.94 | 640.00 | 623.04 | 645.00 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 19.55 | +0.54 | +2.84 | 19.54 | 19.57 | 19.38 | 19.82 | |
| ARISTA NETWORKS INC. | USD | 174.04 | +1.18 | +0.68 | 174.00 | 174.10 | 171.14 | 175.00 | |
| Arlo Technologies Ord Shs | USD | 14.71 | -0.07 | -0.47 | 14.71 | 14.72 | 14.66 | 14.98 | |
| ARMOUR Residential REIT Or. | USD | 17.63 | +0.18 | +1.00 | 17.62 | 17.63 | 17.45 | 17.75 | |
| ARROW ELECTRONICS ORD SHS | USD | 179.99 | +1.88 | +1.05 | 179.78 | 180.20 | 179.02 | 181.36 | |
| ARTHUR J GALLAGHER ORD | USD | 219.52 | -4.94 | -2.20 | 219.38 | 219.66 | 218.99 | 223.34 | |
| Artisan Partners Asset Man. | USD | 38.29 | +0.36 | +0.95 | 38.23 | 38.29 | 37.91 | 38.48 | |
| Asana Inc | USD | 6.36 | -0.01 | -0.08 | 6.35 | 6.36 | 6.23 | 6.51 | |
| ASE Industrial Holdings Co. | USD | 29.91 | +0.31 | +1.05 | 29.91 | 29.92 | 29.47 | 30.09 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.18 | -0.02 | -0.63 | 3.11 | 3.23 | 3.18 | 3.19 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 3.21 | -0.35 | -9.72 | 3.20 | 3.21 | 3.17 | 3.64 | |
| ASSURANT ORD | USD | 228.95 | -0.01 | - | 228.66 | 228.96 | 227.11 | 228.95 | |
| ASTRAZENECA | USD | 196.50 | +0.72 | +0.37 | 196.41 | 196.58 | 195.76 | 196.65 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 25.40 | -0.48 | -1.85 | 25.40 | 25.41 | 24.96 | 25.53 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 70.14 | +0.69 | +0.99 | 70.05 | 70.25 | 69.72 | 70.52 | |
| Atlas Crest Investment Ord. | USD | 11.82 | -0.04 | -0.34 | 11.80 | 11.82 | 11.81 | 11.86 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 182.93 | -0.22 | -0.12 | 182.70 | 182.96 | 182.19 | 184.65 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.78 | +0.08 | +0.43 | 18.70 | 18.84 | 18.66 | 18.94 | |
| AUTOZONE ORD | USD | 3 592.07 | -14.11 | -0.39 | 3 588.05 | 3 595.28 | 3 573.70 | 3 609.38 | |
| AVALONBAY COMMUNITIES REIT | USD | 171.45 | -0.69 | -0.40 | 171.58 | 171.72 | 171.45 | 174.11 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 8.38 | -0.16 | -1.82 | 8.37 | 8.38 | 8.33 | 8.62 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 168.66 | -0.80 | -0.47 | 168.41 | 168.71 | 168.32 | 170.95 | |
| Avient Ord Shs | USD | 37.82 | -0.26 | -0.68 | 37.79 | 37.85 | 37.80 | 38.70 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.22 | +0.23 | +3.29 | 7.21 | 7.22 | 7.06 | 7.35 | |
| Avista Ord Shs | USD | 40.20 | -0.16 | -0.40 | 40.18 | 40.22 | 40.19 | 40.68 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.57 | - | +0.30 | 0.56 | 0.57 | 0.56 | 0.58 | |
| Axalta Coating Systems Ord. | USD | 30.13 | +1.04 | +3.58 | 30.11 | 30.13 | 29.82 | 30.31 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 97.41 | +1.08 | +1.12 | 97.00 | 97.22 | 95.90 | 97.66 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 5.52 | +0.19 | +3.62 | 5.52 | 5.53 | 5.37 | 5.56 | |
| B2GOLD ORD | USD | 4.89 | +0.17 | +3.60 | 4.89 | 4.90 | 4.77 | 4.93 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 122.6 | +1.7 | +1.43 | 122.4 | 122.9 | 121.2 | 125.8 | |
| Baker Hughes Co. | USD | 61.96 | +1.71 | +2.84 | 61.95 | 61.97 | 60.96 | 62.48 | |
| Bakkt Holdings Inc | USD | 9.12 | +0.45 | +5.19 | 9.10 | 9.14 | 9.02 | 9.29 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.43 | -0.13 | -0.67 | 18.42 | 18.43 | 18.38 | 18.59 | |
| Banco BBVA Argentina ADR | USD | 16.06 | -0.45 | -2.73 | 16.04 | 16.22 | 15.98 | 16.70 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 22.32 | -0.15 | -0.67 | 22.32 | 22.33 | 22.25 | 22.45 | |
| Banco Bradesco | USD | 4.10 | +0.03 | +0.61 | 4.09 | 4.10 | 4.09 | 4.15 | |
| Banco Macro ADR Representi. | USD | 78.96 | -1.99 | -2.46 | 78.61 | 79.23 | 78.78 | 81.59 | |
| BANCO SANTANDER BRASIL ADR. | USD | 6.22 | +0.01 | +0.08 | 6.21 | 6.22 | 6.19 | 6.29 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.36 | +0.03 | +0.24 | 12.35 | 12.36 | 12.32 | 12.42 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.43 | +0.05 | +0.29 | 17.10 | 17.44 | 17.39 | 17.44 | |
| Bank of America | USD | 53.39 | -0.10 | -0.18 | 53.38 | 53.39 | 53.21 | 53.80 | |
| Bank of Hawaii Ord Shs | USD | 78.52 | +0.74 | +0.95 | 78.43 | 78.54 | 76.93 | 78.78 | |
| BANK OF MONTREAL ORD | USD | 151.22 | -0.25 | -0.16 | 151.17 | 151.25 | 151.06 | 152.50 | |
| Bank of Nova Scotia | USD | 75.51 | -0.36 | -0.47 | 75.50 | 75.51 | 75.42 | 76.27 | |
| Bank of NT Butterfield & S. | USD | 55.91 | +0.20 | +0.36 | 55.89 | 55.99 | 55.55 | 56.17 | |
| BARCLAYS ADR REP 4 ORD | USD | 23.48 | +0.07 | +0.30 | 23.48 | 23.49 | 23.35 | 23.60 | |
| BARK Ord Shs | USD | 9.54 | -0.27 | -2.70 | 9.43 | 9.60 | 9.54 | 9.91 | |
| BARRICK GOLD ORD | USD | 47.37 | +1.57 | +3.42 | 47.30 | 47.43 | 46.36 | 48.02 | |
| BARRICK GOLD ORD | USD | 9.30 | -0.14 | -1.48 | 9.29 | 9.31 | 9.30 | 9.59 | |
| BARRICK MINING ORD | USD | 41.07 | +0.62 | +1.53 | 41.06 | 41.08 | 40.77 | 41.33 | |
| Bath And Body Works Ord Sh. | USD | 20.60 | +0.11 | +0.54 | 20.60 | 20.61 | 20.42 | 21.34 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.67 | -0.06 | -1.05 | 5.66 | 5.67 | 5.65 | 5.79 | |
| Bausch Lomb Ord Shs | USD | 15.98 | -0.06 | -0.37 | 15.89 | 16.00 | 15.91 | 16.32 | |
| BAXTER INTL ORD | USD | 18.65 | +0.16 | +0.84 | 18.64 | 18.65 | 18.61 | 19.11 | |
| BAYTEX ENERGY ORD | USD | 4.41 | +0.08 | +1.73 | 4.40 | 4.41 | 4.36 | 4.43 | |
| BCE Ord Shs | USD | 23.97 | +0.07 | +0.27 | 23.97 | 23.98 | 23.89 | 24.16 | |
| Beazer Homes USA Inc. | USD | 22.70 | +0.38 | +1.70 | 22.70 | 22.79 | 22.52 | 22.78 | |
| BECTON DICKINSN | USD | 155.19 | -1.50 | -0.96 | 155.07 | 155.27 | 155.05 | 157.66 | |
| Berkshire Hathaway Inc. B | USD | 467.55 | -0.95 | -0.20 | 467.54 | 467.56 | 467.27 | 470.99 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 703 100.00 | -600.00 | -0.09 | - | - | 703 100.00 | 706 500.45 | |
| 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 | 63.49 | -3.10 | -4.66 | 63.45 | 63.52 | 62.84 | 64.56 | |
| Beta Technologies Ord Shs . | USD | 16.4300 | -0.1700 | -1.02 | 16.3800 | 16.4700 | 16.3300 | 17.3300 | |
| BHP Billiton Limited | USD | 80.10 | +2.41 | +3.10 | 80.09 | 80.14 | 79.43 | 80.27 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.91 | +0.12 | +3.17 | 3.91 | 3.92 | 3.87 | 4.05 | |
| Bill com Holdings Ord Shs | USD | 40.02 | +0.24 | +0.60 | 40.00 | 40.07 | 39.73 | 40.53 | |
| Bio Rad Laboratories Inc. | USD | 300.93 | -4.74 | -1.55 | 300.50 | 301.10 | 298.91 | 307.83 | |
| BIOHAVEN ORD | USD | 10.89 | +0.70 | +6.87 | 10.89 | 10.93 | 10.21 | 10.97 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 41.18 | -0.55 | -1.32 | 41.09 | 41.27 | 40.85 | 42.15 | |
| BitGo Holdings Ord Shs Cla. | USD | 11.69 | +0.77 | +7.05 | 11.67 | 11.71 | 11.40 | 11.97 | |
| BitMine Immersion Technolo. | USD | 23.1450 | +1.4350 | +6.61 | 23.1400 | 23.1500 | 22.7900 | 23.4400 | |
| Black Hills Corp. | USD | 73.10 | -0.41 | -0.56 | 73.00 | 73.14 | 72.83 | 74.13 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.06 | +0.06 | +0.39 | 13.99 | 14.08 | 14.02 | 14.17 | |
| BLACKBERRY ORD | USD | 5.64 | +0.03 | +0.54 | 5.64 | 5.65 | 5.57 | 5.79 | |
| BlackRock Ord Shs | USD | 1 056.67 | +13.82 | +1.33 | 1 056.25 | 1 057.08 | 1 048.31 | 1 063.30 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 40.19 | +1.25 | +3.22 | 40.15 | 40.35 | 38.95 | 42.75 | |
| Blackstone Group Ord Shs C. | USD | 130.73 | +2.23 | +1.74 | 130.62 | 130.69 | 129.37 | 131.91 | |
| Blackstone Mortgage Trust . | USD | 20.20 | +0.22 | +1.10 | 20.19 | 20.20 | 20.00 | 20.20 | |
| Blend Labs Ord Shs Class A | USD | 1.62 | +0.04 | +2.53 | 1.61 | 1.62 | 1.59 | 1.64 | |
| Block Inc | USD | 72.59 | +0.84 | +1.17 | 72.54 | 72.56 | 71.91 | 73.43 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 230.73 | +9.82 | +4.45 | 230.50 | 230.95 | 228.32 | 235.35 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.62 | +0.11 | +0.91 | 11.61 | 11.62 | 11.59 | 11.73 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.98 | +0.11 | +1.11 | 9.97 | 9.98 | 9.90 | 10.17 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 229.56 | +10.40 | +4.75 | 229.45 | 229.67 | 221.22 | 230.20 | |
| Boise Cascade Ord Shs | USD | 82.35 | -0.10 | -0.12 | 82.10 | 82.58 | 82.02 | 83.74 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.39 | -0.01 | -0.62 | 1.39 | 1.43 | 1.39 | 1.40 | |
| Boot Barn Holdings Ord Shs | USD | 164.47 | -1.42 | -0.86 | 164.12 | 164.59 | 162.39 | 167.20 | |
| Booz Allen Hamilton Holdin. | USD | 78.06 | -2.95 | -3.64 | 77.95 | 78.17 | 76.01 | 81.82 | |
| BORGWARNER INC (BWA) | USD | 55.79 | +1.05 | +1.91 | 55.78 | 55.81 | 55.47 | 56.49 | |
| Borr Drilling Ltd. | USD | 5.52 | +0.03 | +0.55 | 5.52 | 5.53 | 5.52 | 5.67 | |
| Boston Beer Company Inc. | USD | 242.38 | -2.21 | -0.90 | 242.07 | 243.01 | 241.83 | 247.05 | |
| Boston Omaha Ord Shs Class. | USD | 12.30 | +0.01 | +0.08 | 12.28 | 12.32 | 12.30 | 12.37 | |
| BOSTON PPTY STK | USD | 58.43 | -0.07 | -0.12 | 58.40 | 58.47 | 58.42 | 59.50 | |
| BOSTON SCIENTIFIC DL-01 | USD | 64.53 | +5.01 | +8.41 | 64.51 | 64.53 | 61.78 | 65.32 | |
| BOX CL A ORD | USD | 24.44 | +0.11 | +0.43 | 24.43 | 24.44 | 24.22 | 24.57 | |
| BOYD GAMING ORD | USD | 86.99 | -0.41 | -0.47 | 86.90 | 87.00 | 86.94 | 87.82 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 46.41 | +0.50 | +1.08 | 46.40 | 46.41 | 46.23 | 46.70 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.41 | -0.02 | -0.62 | 2.40 | 2.42 | 2.40 | 2.47 | |
| Brandywine Realty Trust RE. | USD | 2.94 | +0.01 | +0.17 | 2.94 | 2.95 | 2.93 | 2.98 | |
| Brasilagro - Cia Bras de P. | USD | 4.08 | +0.03 | +0.62 | 4.06 | 4.07 | 4.04 | 4.11 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.56 | -0.09 | -2.34 | 3.55 | 3.56 | 3.52 | 3.69 | |
| BRC Ord Shs Class A | USD | 1.020 | +0.045 | +4.59 | 1.020 | 1.030 | 0.950 | 1.035 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 6.07 | +0.19 | +3.15 | 6.06 | 6.07 | 5.98 | 6.07 | |
| Brinker International Inc. | USD | 148.52 | +0.81 | +0.55 | 148.22 | 148.58 | 147.83 | 151.89 | |
| Bristol-Myers Squibb Co. | USD | 59.02 | -0.38 | -0.63 | 59.01 | 59.02 | 58.89 | 59.70 | |
| BRITISH AMERICAN TOBACCO A. | USD | 55.94 | +1.11 | +2.02 | 55.94 | 55.95 | 55.22 | 55.94 | |
| Brixmor Property Group REI. | USD | 30.43 | -0.28 | -0.91 | 30.41 | 30.44 | 30.36 | 30.80 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 160.53 | -1.34 | -0.83 | 160.46 | 160.72 | 160.01 | 162.94 | |
| Brookfield Asset Managemen. | USD | 48.48 | +0.26 | +0.53 | 48.47 | 48.48 | 48.20 | 49.19 | |
| Brookfield Infrastructure . | USD | 40.69 | -0.08 | -0.20 | 40.70 | 40.75 | 40.64 | 41.45 | |
| Brookfield Infrastructure . | USD | 36.47 | +0.35 | +0.97 | 36.42 | 36.56 | 36.27 | 36.60 | |
| Brookfield Ord Shs Class A | USD | 46.45 | +0.01 | +0.02 | 46.45 | 46.46 | 46.25 | 46.99 | |
| Brookfield Renewable Corp | USD | 39.93 | +1.10 | +2.83 | 39.92 | 39.98 | 39.20 | 40.22 | |
| Brookfield Renewable Partn. | USD | 33.00 | +0.63 | +1.93 | 32.85 | 33.05 | 32.64 | 33.38 | |
| Brooklyn ImmunoTherapeutic. | USD | 7.60 | +0.17 | +2.22 | 7.59 | 7.61 | 7.49 | 7.60 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 67.77 | -1.19 | -1.72 | 67.73 | 67.80 | 67.63 | 68.94 | |
| BROWN FORMAN CL B ORD | USD | 28.55 | -0.21 | -0.71 | 28.53 | 28.56 | 28.53 | 28.97 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 32.19 | +0.43 | +1.35 | 32.10 | 32.35 | 31.70 | 32.60 | |
| Build A Bear Workshop Ord . | USD | 39.56 | +0.51 | +1.31 | 39.49 | 39.58 | 39.27 | 40.15 | |
| Builders FirstSource Ord S. | USD | 89.61 | -0.15 | -0.16 | 89.75 | 89.88 | 89.29 | 91.70 | |
| Bullish Ord Shs | USD | 42.98 | +1.05 | +2.50 | 42.87 | 43.00 | 42.21 | 43.34 | |
| Bunge Global Ord Shs | USD | 125.66 | -0.17 | -0.13 | 125.43 | 125.61 | 125.35 | 127.58 | |
| Butterfly Network Ord Shs . | USD | 5.63 | +0.18 | +3.30 | 5.63 | 5.64 | 5.48 | 5.72 | |
| BWX Technologies Ord Shs | USD | 216.67 | +0.01 | - | 216.66 | 217.32 | 216.63 | 224.85 | |
| C3 ai Ord Shs Class A | USD | 9.29 | +0.09 | +0.98 | 9.29 | 9.30 | 9.20 | 9.44 | |
| Cadre Holdings Ord Shs | USD | 29.43 | -0.03 | -0.08 | 29.30 | 29.45 | 29.21 | 30.04 | |
| CAE Ord Shs | USD | 25.57 | +0.02 | +0.06 | 25.55 | 25.59 | 25.49 | 25.93 | |
| California Water Service G. | USD | 46.60 | +0.40 | +0.87 | 46.58 | 46.62 | 46.48 | 46.89 | |
| CALIX NETWORKS ORD | USD | 41.12 | -8.46 | -17.06 | 40.95 | 41.10 | 40.95 | 44.72 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 101.74 | -0.74 | -0.72 | 101.66 | 101.74 | 101.66 | 103.04 | |
| CAMECO CORP. | USD | 121.05 | +4.44 | +3.81 | 121.00 | 121.13 | 118.10 | 122.00 | |
| CAMECO CORP. | USD | 102.96 | -2.06 | -1.96 | 103.10 | 103.48 | 101.12 | 102.96 | |
| CAMECO CORP. | USD | 2.39 | -0.01 | -0.21 | 2.38 | 2.39 | 2.38 | 2.39 | |
| Campbell Soup Ord Shs | USD | 20.94 | +0.03 | +0.14 | 20.94 | 20.95 | 20.77 | 21.08 | |
| Camping World Holdings Ord. | USD | 6.97 | -0.21 | -2.92 | 6.97 | 6.98 | 6.92 | 7.23 | |
| Canadian Imperial Bank of . | USD | 109.06 | +0.52 | +0.47 | 109.05 | 109.06 | 108.84 | 109.59 | |
| Canadian National Railway . | USD | 110.54 | +0.37 | +0.34 | 110.51 | 110.62 | 110.22 | 111.25 | |
| Canadian Pacific Kansas Ci. | USD | 82.54 | +0.05 | +0.06 | 82.51 | 82.54 | 82.39 | 83.32 | |
| Cango American Depositary . | USD | 0.45 | +0.01 | +1.53 | 0.45 | 0.46 | 0.42 | 0.48 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 200.22 | -2.28 | -1.13 | 200.21 | 200.33 | 200.22 | 205.77 | |
| Capri Holdings Ord Shs | USD | 20.99 | -0.19 | -0.90 | 20.98 | 20.99 | 20.68 | 21.37 | |
| CARDINAL HEALTH ORD | USD | 201.48 | -3.44 | -1.68 | 201.45 | 201.73 | 201.27 | 205.45 | |
| CareTrust Reit Ord Shs | USD | 37.90 | -0.46 | -1.20 | 37.87 | 37.90 | 37.77 | 38.42 | |
| Carlisle Companies Ord Shs | USD | 356.35 | -1.23 | -0.34 | 356.31 | 356.81 | 355.50 | 362.05 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 39.00 | -0.04 | -0.10 | 38.98 | 39.05 | 38.84 | 40.43 | |
| Carnival Corp. | USD | 27.31 | -0.06 | -0.20 | 27.30 | 27.31 | 27.09 | 27.70 | |
| Carnival Plc | USD | 27.26 | -0.04 | -0.15 | 27.25 | 27.27 | 27.05 | 27.64 | |
| Carriage Services Ord Shs | USD | 48.7000 | +0.3300 | +0.68 | 48.1400 | 48.7700 | 48.7000 | 48.9721 | |
| Carrier Global Ord Shs | USD | 61.03 | -0.69 | -1.11 | 61.01 | 61.03 | 60.79 | 62.54 | |
| Carters Ord Shs | USD | 38.87 | -0.21 | -0.54 | 38.74 | 39.01 | 38.77 | 39.49 | |
| Carvana Co. | USD | 406.85 | +5.93 | +1.48 | 406.71 | 407.00 | 405.02 | 412.88 | |
| 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 | 812.59 | +12.14 | +1.52 | 812.17 | 812.65 | 805.86 | 817.85 | |
| Cava Group Ord Shs | USD | 95.55 | -0.72 | -0.75 | 95.60 | 95.75 | 95.09 | 98.55 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 294.97 | -4.28 | -1.43 | 294.68 | 295.18 | 293.68 | 301.97 | |
| CBRE Group Inc | USD | 150.99 | +1.14 | +0.76 | 150.89 | 151.10 | 150.73 | 153.31 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 44.55 | +0.27 | +0.61 | 44.55 | 44.56 | 44.34 | 44.77 | |
| Celanese Ord Shs | USD | 65.94 | +0.17 | +0.26 | 65.85 | 65.96 | 65.30 | 66.96 | |
| Celestica Ord Shs | USD | 404.70 | +1.67 | +0.41 | 404.18 | 405.00 | 400.66 | 411.30 | |
| CEMEX ADR | USD | 11.86 | +0.07 | +0.55 | 11.85 | 11.86 | 11.79 | 11.98 | |
| Cenovus Energy Aktie | USD | 25.73 | +0.13 | +0.51 | 25.73 | 25.74 | 25.62 | 25.96 | |
| Centene Ord Shs | USD | 38.80 | -0.34 | -0.87 | 38.78 | 38.84 | 38.66 | 39.70 | |
| CenterPoint Energy Ord Shs | USD | 42.42 | +0.17 | +0.39 | 42.41 | 42.42 | 42.36 | 42.78 | |
| Centerra Gold Ord Shs | USD | 18.83 | +0.53 | +2.90 | 18.81 | 18.83 | 18.54 | 19.11 | |
| Central Puerto SA | USD | 15.01 | -0.25 | -1.65 | 14.91 | 15.05 | 14.95 | 15.44 | |
| CENTRUS ENERGY CL A ORD | USD | 209.75 | +18.20 | +9.50 | 209.00 | 210.50 | 195.83 | 213.70 | |
| Century Communities Inc. | USD | 64.49 | +0.68 | +1.06 | 64.29 | 64.57 | 64.40 | 65.16 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 120.87 | -0.44 | -0.36 | 120.87 | 121.05 | 119.54 | 122.05 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.17 | +0.46 | +6.78 | 7.13 | 7.21 | 6.87 | 7.29 | |
| Charles Schwab DS Each Rep. | USD | 18.34 | +0.08 | +0.44 | 18.33 | 18.36 | 18.24 | 18.35 | |
| CHARLES SCHWAB ORD | USD | 92.37 | +0.40 | +0.43 | 92.36 | 92.37 | 91.15 | 93.00 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.91 | +0.03 | +0.01 | 207.90 | 207.91 | 207.83 | 208.10 | |
| Chatham Lodging Trust REIT. | USD | 8.56 | -0.11 | -1.27 | 8.57 | 8.58 | 8.56 | 8.78 | |
| CHEGG INC. | USD | 1.03 | +0.03 | +3.21 | 1.02 | 1.03 | 1.00 | 1.07 | |
| Chemed Corp. | USD | 375.57 | +1.78 | +0.48 | 375.56 | 376.26 | 371.64 | 377.26 | |
| CHEMOURS ORD | USD | 23.83 | +0.11 | +0.46 | 23.83 | 23.85 | 23.64 | 24.40 | |
| CHENIERE ENERGY ORD | USD | 256.30 | -1.48 | -0.57 | 256.24 | 256.52 | 255.68 | 260.33 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 62.27 | -0.12 | -0.19 | 62.02 | 62.37 | 61.98 | 62.94 | |
| Cherry Hill Mortgage Inves. | USD | 2.60 | -0.01 | -0.19 | 2.59 | 2.60 | 2.59 | 2.62 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 187.38 | +1.40 | +0.75 | 187.37 | 187.39 | 186.95 | 189.42 | |
| Chewy Inc. | USD | 26.69 | -1.05 | -3.79 | 26.68 | 26.70 | 26.63 | 28.10 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.07 | +0.03 | +1.47 | 2.02 | 2.12 | 1.96 | 2.19 | |
| China Yuchai International. | USD | 43.25 | -0.46 | -1.05 | 42.80 | 43.25 | 41.89 | 44.05 | |
| Chipotle Mexican Grill Inc. | USD | 35.27 | -0.79 | -2.18 | 35.26 | 35.27 | 34.72 | 35.74 | |
| ChowChow Cloud Internation. | USD | 0.4595 | -0.0405 | -8.10 | 0.4551 | 0.4699 | 0.4490 | 0.4888 | |
| Chubb Ord Shs | USD | 324.57 | -4.73 | -1.43 | 324.43 | 324.70 | 320.00 | 328.64 | |
| Church And Dwight Ord Shs | USD | 92.41 | -0.80 | -0.86 | 92.34 | 92.46 | 92.31 | 93.54 | |
| 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 | 1.36 | +0.06 | +4.23 | 1.35 | 1.36 | 1.35 | 1.38 | |
| CIENA CORP. | USD | 484.82 | -21.11 | -4.17 | 484.78 | 485.50 | 467.19 | 518.15 | |
| Cigna Corp. | USD | 278.00 | +1.31 | +0.47 | 277.82 | 278.13 | 276.99 | 280.82 | |
| Cinemark Holdings Ord Shs | USD | 28.47 | -0.40 | -1.39 | 28.47 | 28.49 | 28.45 | 29.13 | |
| CION Investment Ord Shs | USD | 7.541 | +0.041 | +0.55 | 7.540 | 7.550 | 7.530 | 7.660 | |
| Circle Internet Group Ord . | USD | 104.67 | +8.65 | +9.01 | 104.55 | 104.74 | 99.62 | 105.75 | |
| Citigroup Inc. | USD | 130.84 | -0.84 | -0.64 | 130.83 | 130.86 | 130.50 | 132.61 | |
| Citizens Financial Group O. | USD | 65.67 | +0.37 | +0.57 | 65.65 | 65.67 | 65.37 | 66.14 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 304.04 | -0.78 | -0.26 | 303.93 | 304.67 | 302.87 | 307.52 | |
| Clear Secure Inc. | USD | 57.27 | -1.12 | -1.92 | 57.21 | 57.27 | 57.02 | 59.41 | |
| CLEARSIGN COMBUSTION ORD | USD | 5.59 | +0.19 | +3.52 | 5.46 | 5.60 | 5.40 | 5.59 | |
| Clearwater Analytics Holdi. | USD | 24.16 | -0.01 | -0.02 | 24.15 | 24.16 | 24.14 | 24.17 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.82 | +1.06 | +2.81 | 38.80 | 38.86 | 38.34 | 39.00 | |
| Cleveland Cliffs Ord Shs | USD | 9.13 | -0.01 | -0.05 | 9.12 | 9.13 | 9.01 | 9.25 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.510 | +0.130 | +3.84 | 3.480 | 3.570 | 3.450 | 3.550 | |
| CLOROX ORD | USD | 98.10 | -0.28 | -0.28 | 98.06 | 98.13 | 97.94 | 99.57 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 207.39 | -0.28 | -0.13 | 207.34 | 207.63 | 206.01 | 211.95 | |
| CMB.TECH ORD SHS | USD | 12.71 | -0.18 | -1.40 | 12.71 | 12.72 | 12.67 | 13.17 | |
| CMS ENERGY ORD | USD | 75.93 | +0.35 | +0.46 | 75.96 | 75.97 | 75.89 | 76.58 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 2.18 | -0.28 | -11.22 | 2.17 | 2.18 | 1.90 | 2.48 | |
| Cnx Resources Ord Shs | USD | 38.58 | +0.69 | +1.81 | 38.56 | 38.60 | 37.96 | 38.73 | |
| Coca-Cola Co. | USD | 74.99 | +0.29 | +0.39 | 74.98 | 74.99 | 74.75 | 75.38 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 100.98 | +0.05 | +0.05 | 100.88 | 101.06 | 100.80 | 101.78 | |
| COEUR D ALENE ORD | USD | 19.05 | +0.61 | +3.31 | 19.04 | 19.05 | 18.59 | 19.20 | |
| Cohen & Steers Quality Inc. | USD | 13.01 | -0.08 | -0.61 | 12.99 | 13.13 | 13.00 | 13.22 | |
| Cohen and Steers Infrastru. | USD | 26.30 | +0.21 | +0.79 | 26.20 | 26.50 | 26.19 | 26.34 | |
| Colgate Palmolive | USD | 82.05 | +0.24 | +0.29 | 82.04 | 82.06 | 81.99 | 82.71 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.67 | +0.03 | +0.19 | 15.65 | 15.70 | 15.62 | 16.19 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 703.77 | +29.61 | +1.77 | 1 698.34 | 1 703.95 | 1 677.09 | 1724 | |
| Commercial Metals Co. | USD | 68.53 | +1.01 | +1.49 | 68.48 | 68.61 | 66.87 | 68.96 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.69 | -0.02 | -0.56 | 2.68 | 2.69 | 2.67 | 2.72 | |
| Compania Cervecerias Unida. | USD | 11.56 | -0.14 | -1.20 | 11.51 | 11.58 | 11.42 | 11.79 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.16 | +0.10 | +3.10 | 3.15 | 3.16 | 3.11 | 3.19 | |
| COMSTOCK RESOURCES ORD | USD | 17.18 | +0.67 | +4.06 | 17.17 | 17.19 | 16.70 | 17.21 | |
| CONAGRA FOODS ORD | USD | 14.66 | -0.02 | -0.10 | 14.65 | 14.66 | 14.62 | 14.81 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 39.07 | +0.72 | +1.88 | 38.98 | 39.16 | 38.60 | 39.50 | |
| ConocoPhillips | USD | 122.23 | +1.97 | +1.64 | 122.22 | 122.24 | 120.91 | 122.36 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.94 | +0.75 | +0.69 | 108.95 | 109.01 | 108.69 | 109.53 | |
| CONSTELLATION BRANDS | USD | 156.90 | -0.05 | -0.03 | 156.83 | 156.95 | 156.71 | 158.40 | |
| CONSTELLIUM SE CL A ORD | USD | 30.51 | +0.55 | +1.82 | 30.50 | 30.54 | 30.16 | 30.71 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 120.12 | -0.88 | -0.73 | 119.64 | 120.42 | 118.22 | 122.63 | |
| Core Laboratories Ord Shs | USD | 17.17 | +0.53 | +3.19 | 17.15 | 17.24 | 16.84 | 17.28 | |
| Core Scientific Tranche 1 . | USD | 14.77 | +0.68 | +4.83 | 14.74 | 14.79 | 14.38 | 14.86 | |
| Core Scientific Tranche 2 . | USD | 21.43 | +0.72 | +3.48 | 21.42 | 21.66 | 20.74 | 21.43 | |
| Corebridge Financial Ord S. | USD | 26.44 | +0.16 | +0.59 | 26.43 | 26.44 | 25.97 | 26.62 | |
| CORECIVIC ORD | USD | 20.56 | -0.01 | -0.05 | 20.54 | 20.56 | 20.51 | 20.75 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 166.74 | +1.29 | +0.78 | 166.67 | 166.79 | 163.07 | 172.95 | |
| Corpay Ord Shs | USD | 331.90 | +1.97 | +0.60 | 331.26 | 331.94 | 329.09 | 333.73 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 79.64 | -0.71 | -0.88 | 79.62 | 79.72 | 79.64 | 81.00 | |
| Costamare Inc | USD | 16.12 | -0.10 | -0.62 | 16.05 | 16.14 | 15.97 | 16.39 | |
| Coterra Energy Ord Shs | USD | 32.59 | +0.74 | +2.31 | 32.58 | 32.59 | 32.00 | 32.75 | |
| COTY CL A ORD | USD | 2.33 | -0.02 | -0.85 | 2.33 | 2.34 | 2.30 | 2.36 | |
| Coupang Ord Shs Class A | USD | 20.48 | +0.07 | +0.32 | 20.47 | 20.48 | 20.31 | 20.92 | |
| Coursera Ord Shs | USD | 6.26 | -0.09 | -1.42 | 6.26 | 6.27 | 6.20 | 6.40 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 12.43 | +0.18 | +1.47 | 12.42 | 12.43 | 12.23 | 12.44 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 117.12 | -0.24 | -0.20 | 117.20 | 117.26 | 116.61 | 118.97 | |
| Crown Castle International. | USD | 85.42 | +0.50 | +0.59 | 85.41 | 85.43 | 85.06 | 87.13 | |
| Crown Holdings Ord Shs | USD | 102.83 | -0.61 | -0.59 | 102.39 | 102.76 | 102.25 | 103.62 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 37.04 | +0.48 | +1.31 | 36.98 | 37.14 | 36.98 | 37.72 | |
| CS Disco Inc | USD | 4.36 | +0.08 | +1.75 | 4.34 | 4.37 | 4.30 | 4.38 | |
| CTO Realty Growth Ord Shs | USD | 19.51 | -0.09 | -0.46 | 19.53 | 19.55 | 19.50 | 19.85 | |
| CubeSmart REIT Ord Shs | USD | 39.42 | -0.17 | -0.43 | 39.41 | 39.43 | 39.37 | 39.83 | |
| Cullen Frost Bankers Ord S. | USD | 143.78 | +1.01 | +0.71 | 143.61 | 143.80 | 142.35 | 143.97 | |
| CULP INC | USD | 2.98 | -0.04 | -1.32 | 3.00 | 3.06 | 2.93 | 3.05 | |
| CUMMINS ORD | USD | 645.29 | +6.30 | +0.99 | 644.89 | 645.30 | 643.28 | 650.37 | |
| Curbline Properties Ord Sh. | USD | 26.91 | -0.17 | -0.63 | 26.91 | 26.96 | 26.85 | 27.24 | |
| Curtiss Wright Ord Shs | USD | 706.90 | -12.61 | -1.75 | 709.30 | 713.66 | 704.88 | 730.37 | |
| CVR Energy Ord Shs | USD | 31.38 | +0.16 | +0.51 | 31.32 | 31.44 | 31.24 | 31.90 | |
| CVS HEALTH ORD | USD | 77.30 | -0.06 | -0.08 | 77.30 | 77.32 | 77.29 | 78.30 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 160.78 | -1.42 | -0.88 | 160.71 | 160.85 | 160.08 | 164.42 | |
| D Wave Quantum Ord Shs | USD | 21.64 | +1.28 | +6.29 | 21.64 | 21.66 | 20.86 | 21.80 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.9600 | +0.1600 | +2.76 | 5.9500 | 5.9600 | 5.8950 | 6.0300 | |
| DANA HOLDING ORD | USD | 37.96 | +0.07 | +0.18 | 37.90 | 37.94 | 37.78 | 38.60 | |
| Danaher Ord Shs | USD | 187.94 | -6.60 | -3.39 | 187.82 | 188.02 | 187.51 | 195.01 | |
| Danaos Ord Shs | USD | 116.10 | +1.08 | +0.94 | 115.50 | 116.44 | 115.52 | 116.86 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 23.50 | +3.33 | +16.51 | 23.46 | 23.64 | 20.66 | 23.50 | |
| DARDEN REST STK | USD | 198.29 | +1.34 | +0.68 | 198.14 | 198.32 | 197.12 | 199.27 | |
| Darling Ingredients Inc. | USD | 59.73 | -0.54 | -0.90 | 59.73 | 59.77 | 59.71 | 61.16 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 108.25 | -1.92 | -1.74 | 108.11 | 108.24 | 107.63 | 110.56 | |
| DEERE ORD | USD | 588.47 | +1.17 | +0.20 | 588.46 | 588.96 | 586.42 | 592.64 | |
| Delek Logistics Partners L. | USD | 49.51 | +0.30 | +0.61 | 49.12 | 49.59 | 49.49 | 50.11 | |
| Dell Technologies Ord Shs . | USD | 216.18 | +3.82 | +1.80 | 216.09 | 216.25 | 213.64 | 217.39 | |
| Delta Air Lines Inc. | USD | 68.99 | -1.23 | -1.75 | 68.99 | 69.00 | 68.63 | 70.77 | |
| Deluxe Ord Shs | USD | 30.05 | +0.01 | +0.02 | 30.02 | 30.08 | 29.91 | 30.46 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.92 | +0.11 | +2.89 | 3.92 | 3.93 | 3.85 | 3.99 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 29.67 | +0.55 | +1.89 | 29.40 | 29.85 | 29.16 | 30.41 | |
| DEUTSCHE BANK | USD | 32.63 | +0.06 | +0.18 | 32.62 | 32.63 | 32.47 | 32.73 | |
| DEVON ENERGY ORD | USD | 46.63 | +1.03 | +2.26 | 46.62 | 46.63 | 45.97 | 46.85 | |
| DHT Holdings Ord Shs | USD | 17.33 | -0.66 | -3.67 | 17.31 | 17.33 | 17.17 | 18.22 | |
| DIAGEO ADR REP 4 ORD | USD | 80.49 | -1.11 | -1.36 | 80.45 | 80.49 | 79.69 | 80.60 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.25 | - | +1.20 | 0.21 | 0.28 | 0.25 | 0.25 | |
| DIANA SHIPPING ORD | USD | 2.49 | +0.01 | +0.40 | 2.49 | 2.50 | 2.47 | 2.51 | |
| Dicks Sporting Ord Shs | USD | 227.76 | -1.05 | -0.46 | 227.16 | 228.37 | 226.15 | 230.27 | |
| Diebold Nixdorf Inc | USD | 85.80 | +1.29 | +1.53 | 85.43 | 85.84 | 84.77 | 85.93 | |
| Digital Realty Pref Shs Se. | USD | 19.8300 | -0.0300 | -0.15 | 19.8200 | 19.9600 | 19.8250 | 19.9100 | |
| Digital Realty Trust REIT . | USD | 201.62 | +0.35 | +0.17 | 201.63 | 201.78 | 200.90 | 203.57 | |
| DigitalOcean Holdings Inc. | USD | 93.77 | -0.94 | -0.99 | 93.51 | 93.93 | 92.21 | 97.14 | |
| DILLARDS CL A ORD | USD | 606.97 | -15.91 | -2.55 | 604.48 | 607.43 | 606.03 | 629.23 | |
| DINEEQUITY ORD | USD | 29.23 | +0.95 | +3.34 | 29.18 | 29.30 | 28.49 | 29.32 | |
| Direxion Daily Financial B. | USD | 42.68 | -0.02 | -0.05 | 42.68 | 42.71 | 41.83 | 42.87 | |
| Direxion Daily FTSE China . | USD | 35.81 | -0.09 | -0.25 | 35.79 | 35.81 | 35.34 | 35.93 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 15.36 | +0.17 | +1.12 | 15.34 | 15.36 | 15.25 | 15.48 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 64.47 | -0.45 | -0.69 | 64.43 | 64.64 | 64.42 | 65.25 | |
| Dole Ord Shs | USD | 14.91 | +0.06 | +0.40 | 14.90 | 14.92 | 14.87 | 15.03 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 122.92 | -1.19 | -0.96 | 122.90 | 123.00 | 122.21 | 125.01 | |
| DOMINION ENERGY ORD | USD | 60.96 | -0.14 | -0.22 | 60.95 | 60.96 | 60.85 | 61.78 | |
| Dominos Pizza Inc. | USD | 371.48 | +2.28 | +0.62 | 371.01 | 371.48 | 368.62 | 373.09 | |
| Donaldson Ord Shs | USD | 87.22 | -1.18 | -1.33 | 87.10 | 87.34 | 87.04 | 89.05 | |
| Donnelley Financial Soluti. | USD | 52.48 | -0.54 | -1.02 | 52.26 | 52.48 | 52.34 | 53.81 | |
| DoorDash Inc. | USD | 181.28 | -1.17 | -0.64 | 181.12 | 181.29 | 180.36 | 184.17 | |
| Dorian LPG LTD | USD | 34.89 | -0.65 | -1.84 | 34.86 | 34.93 | 34.78 | 35.77 | |
| DoubleVerify Holdings Ord . | USD | 10.60 | -0.07 | -0.61 | 10.59 | 10.60 | 10.59 | 10.81 | |
| Douglas Elliman Ord Shs | USD | 1.95 | +0.08 | +4.01 | 1.94 | 1.95 | 1.90 | 1.96 | |
| Douglas Emmett REIT Ord Sh. | USD | 10.70 | +0.01 | +0.05 | 10.69 | 10.70 | 10.66 | 10.85 | |
| Dover Ord Shs | USD | 218.35 | -1.93 | -0.88 | 218.30 | 218.75 | 218.13 | 221.98 | |
| Dow Ord Shs | USD | 38.45 | +0.14 | +0.35 | 38.44 | 38.45 | 38.29 | 38.82 | |
| Doximity Ord Shs Class A | USD | 24.11 | -0.04 | -0.17 | 24.10 | 24.13 | 23.87 | 24.47 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.00 | +0.23 | +1.76 | 12.99 | 13.00 | 12.82 | 13.04 | |
| DRDGold Ltd | USD | 29.89 | +0.50 | +1.70 | 29.89 | 30.05 | 29.60 | 30.22 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 132.25 | +1.83 | +1.40 | 132.24 | 132.35 | 131.86 | 134.03 | |
| DTE ENERGY ORD | USD | 144.42 | +0.95 | +0.66 | 144.48 | 144.60 | 144.14 | 145.24 | |
| Ducommun Ord Shs | USD | 139.10 | -2.38 | -1.68 | 138.84 | 140.12 | 139.04 | 144.09 | |
| Duke Energy Ord Shs | USD | 126.28 | +0.61 | +0.49 | 126.26 | 126.29 | 126.21 | 127.26 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 55.18 | +1.55 | +2.89 | 55.17 | 55.32 | 54.10 | 56.85 | |
| DXC Technology Co. | USD | 12.88 | -0.24 | -1.83 | 12.86 | 12.87 | 12.83 | 13.20 | |
| Dynatrace Inc. | USD | 36.11 | +0.39 | +1.09 | 36.12 | 36.13 | 35.40 | 36.46 | |
| Dynex Capital REIT Ord Shs | USD | 13.82 | +0.06 | +0.44 | 13.82 | 13.83 | 13.74 | 13.92 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 4.00 | -0.01 | -0.13 | 3.99 | 4.00 | 3.98 | 4.03 | |
| EastGroup Properties REIT . | USD | 201.6 | -0.2 | -0.08 | 201.6 | 201.9 | 201.5 | 202.8 | |
| EASTMAN CHEMICAL | USD | 72.17 | -0.29 | -0.40 | 72.13 | 72.20 | 71.97 | 73.97 | |
| Eastman Kodak Ord Shs | USD | 13.13 | +0.02 | +0.15 | 13.10 | 13.13 | 12.93 | 13.35 | |
| EATON ORD | USD | 414.60 | +4.90 | +1.20 | 414.57 | 414.80 | 412.28 | 419.47 | |
| ECOLAB ORD | USD | 270.02 | -0.82 | -0.30 | 269.84 | 270.16 | 269.53 | 274.12 | |
| Ecopetrol ADR Representing. | USD | 14.32 | +0.17 | +1.17 | 14.31 | 14.32 | 14.20 | 14.49 | |
| EDISON INTERNATIONAL ORD | USD | 69.95 | +0.22 | +0.32 | 69.97 | 69.99 | 69.88 | 71.21 | |
| EDWARDS LIFESCIENCES ORD | USD | 81.06 | +1.35 | +1.69 | 81.02 | 81.06 | 79.93 | 81.72 | |
| Elanco Animal Health Inc. | USD | 22.54 | -0.08 | -0.33 | 22.53 | 22.54 | 22.31 | 22.79 | |
| Elastic Ord Shs | USD | 48.51 | +0.12 | +0.25 | 48.48 | 48.57 | 48.25 | 49.38 | |
| Eldorado Gold Corporation | USD | 31.97 | +0.14 | +0.42 | 31.94 | 31.96 | 31.83 | 32.58 | |
| Element Solutions Ord Shs | USD | 37.87 | -0.25 | -0.66 | 37.89 | 37.92 | 37.63 | 39.03 | |
| Elevance Health Ord Shs | USD | 329.53 | +1.42 | +0.43 | 329.22 | 330.04 | 327.02 | 339.33 | |
| ELF Beauty Ord Shs | USD | 65.89 | -1.09 | -1.63 | 65.87 | 65.99 | 65.46 | 67.61 | |
| ELI LILLY ORD | USD | 917.47 | +14.45 | +1.60 | 917.27 | 917.61 | 902.23 | 921.98 | |
| Ellington Financial Ord Sh. | USD | 13.02 | +0.09 | +0.66 | 13.01 | 13.02 | 12.92 | 13.08 | |
| Embotelladora Andina ADR R. | USD | 23.22 | +0.12 | +0.52 | 21.56 | 25.00 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 34.74 | +0.54 | +1.59 | 34.72 | 35.13 | 34.64 | 34.76 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 849.45 | +11.44 | +1.37 | 848.62 | 850.42 | 838.64 | 856.67 | |
| Emergent BioSolutions Ord . | USD | 8.16 | +0.16 | +2.00 | 8.15 | 8.17 | 8.10 | 8.20 | |
| EMERSON ELECCO | USD | 144.21 | -0.62 | -0.43 | 144.03 | 144.26 | 143.58 | 146.75 | |
| Empire State Realty Trust . | USD | 5.57 | -0.02 | -0.36 | 5.57 | 5.58 | 5.56 | 5.64 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 51.94 | +0.09 | +0.17 | 51.94 | 51.95 | 51.72 | 52.32 | |
| Encore Energy Ord Shs | USD | 2.02 | +0.06 | +2.81 | 2.01 | 2.02 | 1.97 | 2.06 | |
| Endava Ltd | USD | 4.75 | -0.04 | -0.84 | 4.72 | 4.78 | 4.72 | 4.88 | |
| ENDEAVOUR SILVER ORD | USD | 9.78 | +0.40 | +4.26 | 9.78 | 9.79 | 9.43 | 9.83 | |
| Energizer Holdings Inc. | USD | 19.84 | +0.09 | +0.46 | 19.84 | 19.87 | 19.58 | 20.03 | |
| Energy Focus Inc. | USD | 4.70 | +0.17 | +3.75 | 4.65 | 4.72 | 4.50 | 4.73 | |
| ENERGY FUELS ORD | USD | 21.41 | +0.89 | +4.34 | 21.40 | 21.43 | 20.97 | 21.73 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.01 | +0.04 | +0.88 | 4.01 | 4.02 | 3.93 | 4.07 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 53.93 | +0.84 | +1.58 | 53.88 | 53.93 | 53.93 | 54.38 | |
| Ennis Ord Shs | USD | 19.93 | +0.14 | +0.71 | 19.90 | 19.96 | 19.85 | 20.05 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 111.09 | -0.15 | -0.13 | 111.08 | 111.11 | 111.00 | 112.98 | |
| Enterprise Products Partne. | USD | 37.72 | +0.51 | +1.36 | 37.70 | 37.72 | 37.28 | 37.73 | |
| ENTRAVISION COMMS A ORD | USD | 3.56 | +0.06 | +1.71 | 3.56 | 3.57 | 3.52 | 3.58 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 132.00 | -0.43 | -0.32 | 131.99 | 132.04 | 131.70 | 134.19 | |
| EPAM SYSTEMS ORD | USD | 130.71 | -1.42 | -1.07 | 130.47 | 130.92 | 130.08 | 133.47 | |
| EPR Properties REIT Ord Sh. | USD | 56.13 | -0.43 | -0.76 | 56.08 | 56.15 | 56.08 | 56.94 | |
| EQT ORD | USD | 58.76 | +1.78 | +3.12 | 58.76 | 58.80 | 56.78 | 59.09 | |
| Equinor ASA | USD | 37.76 | +0.11 | +0.29 | 37.75 | 37.76 | 37.50 | 38.09 | |
| EQUINOX GOLD ORD | USD | 14.53 | +0.36 | +2.54 | 14.52 | 14.53 | 14.28 | 14.67 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 61.88 | +0.03 | +0.05 | 61.88 | 61.90 | 61.75 | 62.34 | |
| Ero Copper Corp | USD | 27.73 | +0.76 | +2.80 | 27.70 | 27.76 | 27.15 | 27.86 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 104.70 | -0.91 | -0.86 | 104.41 | 104.80 | 104.20 | 106.87 | |
| ESS TECH ORD | USD | 1.14 | +0.02 | +1.69 | 1.13 | 1.14 | 1.13 | 1.16 | |
| Essential Properties Realt. | USD | 32.57 | -0.40 | -1.20 | 32.57 | 32.59 | 32.51 | 33.08 | |
| Essential Utilities Ord Sh. | USD | 39.44 | +0.24 | +0.61 | 39.45 | 39.46 | 39.29 | 39.88 | |
| ESSEX PROPERTY REIT | USD | 252.83 | -0.34 | -0.13 | 252.71 | 252.94 | 252.43 | 254.80 | |
| Estee Lauder Ord Shs Class. | USD | 75.79 | -0.07 | -0.09 | 75.70 | 75.80 | 75.50 | 77.26 | |
| Ethan Allen Interiors Inc. | USD | 22.73 | -0.08 | -0.35 | 22.70 | 22.76 | 22.53 | 22.89 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.96 | +0.02 | +0.68 | 2.95 | 2.96 | 2.92 | 3.06 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 353.94 | +0.50 | +0.14 | 352.94 | 354.95 | 352.01 | 361.17 | |
| Everest Reinsurance Group . | USD | 346.26 | -3.56 | -1.02 | 345.65 | 346.45 | 345.69 | 350.68 | |
| Evergy Ord Shs | USD | 80.13 | -0.22 | -0.27 | 80.14 | 80.15 | 80.08 | 81.28 | |
| EVERSOURCE ENERGY ORD | USD | 67.53 | +0.71 | +1.06 | 67.53 | 67.56 | 67.41 | 68.13 | |
| Everus Construction Group . | USD | 132.65 | +3.57 | +2.77 | 132.47 | 132.85 | 131.55 | 134.46 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 33.94 | -0.16 | -0.45 | 33.89 | 33.98 | 33.84 | 34.37 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 143.27 | -0.37 | -0.26 | 143.16 | 143.37 | 143.02 | 145.02 | |
| Exxon Mobil Corp. | USD | 148.76 | +0.40 | +0.27 | 148.75 | 148.78 | 148.49 | 150.67 | |
| Exzeo Group Ord Shs | USD | 16.5000 | -0.0800 | -0.48 | 16.3800 | 16.5000 | 16.4000 | 16.8500 | |
| F&G Annuities and Life Ord. | USD | 26.95 | -0.16 | -0.59 | 26.93 | 26.98 | 26.60 | 27.06 | |
| FABRINET ORD | USD | 696.9850 | +1.4650 | +0.21 | 696.0500 | 697.4200 | 678.3100 | 715.6700 | |
| Factset Research Systems I. | USD | 242.42 | +2.10 | +0.87 | 242.18 | 242.52 | 239.41 | 245.52 | |
| Fair Isaac Ord Shs | USD | 1 051.81 | +15.11 | +1.46 | 1 050.64 | 1 052.49 | 1 039.44 | 1 069.48 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 11.57 | - | -0.01 | 11.57 | 11.58 | 11.56 | 11.70 | |
| Fastly Inc. | USD | 24.98 | -1.59 | -5.97 | 24.95 | 24.99 | 24.48 | 27.35 | |
| Federal Agricultural Mortg. | USD | 172.09 | +1.03 | +0.60 | 171.67 | 172.20 | 170.96 | 172.18 | |
| Federal REIT Ord | USD | 110.99 | -0.15 | -0.13 | 110.92 | 111.05 | 110.78 | 111.78 | |
| Federated Hermes Ord Shs C. | USD | 57.18 | +0.48 | +0.84 | 57.21 | 57.25 | 56.26 | 57.51 | |
| FEDEX ORD | USD | 388.16 | -6.43 | -1.63 | 388.21 | 388.52 | 387.00 | 396.03 | |
| FERRARI ORD | USD | 361.60 | +3.10 | +0.86 | 361.50 | 361.64 | 360.07 | 364.00 | |
| Fidelity National Financia. | USD | 50.02 | -0.66 | -1.30 | 50.01 | 50.03 | 50.00 | 50.77 | |
| FIDELITY NATIONAL INFORMAT. | USD | 47.58 | -0.11 | -0.23 | 47.57 | 47.58 | 46.73 | 48.09 | |
| Figma Ord Shs | USD | 19.2 | +0.5 | +2.51 | 19.2 | 19.2 | 18.8 | 19.6 | |
| FIGS Ord Shs Class A | USD | 15.58 | -0.34 | -2.11 | 15.56 | 15.59 | 15.50 | 16.49 | |
| FinVolution Group | USD | 4.79 | +0.10 | +2.13 | 4.78 | 4.79 | 4.71 | 4.80 | |
| First American Financial O. | USD | 66.29 | -0.61 | -0.91 | 66.23 | 66.32 | 66.21 | 67.07 | |
| First Horizon National Cor. | USD | 24.66 | -0.02 | -0.06 | 24.65 | 24.66 | 24.43 | 24.87 | |
| FIRST MAJESTIC SILVER ORD | USD | 20.89 | +0.81 | +4.03 | 20.88 | 20.89 | 20.25 | 21.16 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 48.68 | +0.17 | +0.35 | 48.69 | 48.70 | 48.64 | 49.20 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.78 | +0.26 | +2.42 | 10.77 | 10.81 | 10.58 | 10.97 | |
| Flagstar Financial Inc | USD | 14.37 | -0.05 | -0.31 | 14.36 | 14.37 | 14.28 | 14.48 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.80 | -0.23 | -0.74 | 30.82 | 30.85 | 30.69 | 31.29 | |
| FLEXION THERAPEUTICS ORD | USD | 25.7101 | +0.0451 | +0.18 | 25.6900 | 26.2900 | 25.7100 | 25.7101 | |
| Floor & Decor Holdings Inc. | USD | 52.22 | -0.63 | -1.18 | 52.19 | 52.24 | 52.04 | 53.96 | |
| Flotek Industries Inc | USD | 16.42 | +1.09 | +7.08 | 16.35 | 16.47 | 15.26 | 16.54 | |
| FLOWERS FOODS ORD | USD | 8.71 | +0.02 | +0.17 | 8.70 | 8.71 | 8.63 | 8.77 | |
| Flowserve Ord Shs | USD | 82.42 | +0.38 | +0.46 | 82.38 | 82.52 | 81.64 | 83.56 | |
| Fluor Corp. | USD | 47.5500 | +0.4100 | +0.87 | 47.4600 | 47.5500 | 47.3050 | 48.4500 | |
| Flutter Entertainment Ord . | USD | 107.85 | -1.65 | -1.51 | 107.71 | 107.89 | 106.68 | 110.09 | |
| FMC Corp | USD | 14.98 | -0.89 | -5.61 | 14.97 | 14.98 | 14.92 | 15.85 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 12.74 | -0.05 | -0.35 | 12.73 | 12.74 | 12.71 | 12.88 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.10 | -0.05 | -2.33 | 2.05 | 2.12 | 2.00 | 2.17 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 27.10 | +0.36 | +1.35 | 26.93 | 27.20 | 26.24 | 27.16 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.69 | -0.14 | -0.25 | 55.67 | 55.69 | 55.65 | 56.35 | |
| Fortive Ord Shs | USD | 60.79 | -0.24 | -0.39 | 60.78 | 60.79 | 60.68 | 61.74 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 10.40 | +0.32 | +3.17 | 10.40 | 10.41 | 10.22 | 10.54 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.24 | -0.03 | -0.11 | 23.08 | 23.34 | 23.07 | 23.54 | |
| Franklin Resources | USD | 27.46 | +0.22 | +0.81 | 27.45 | 27.47 | 27.26 | 27.67 | |
| FREEPORT MCMORAN COP & GLD. | USD | 69.92 | +2.35 | +3.48 | 69.91 | 69.92 | 69.22 | 70.49 | |
| Fresenius Medical Care ADR. | USD | 22.88 | -0.08 | -0.33 | 22.88 | 22.89 | 22.78 | 22.90 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 19.10 | +0.24 | +1.27 | 19.01 | 19.34 | 18.75 | 19.25 | |
| Frontline Plc | USD | 33.80 | -1.58 | -4.47 | 33.78 | 33.82 | 33.63 | 35.47 | |
| FS KKR Capital Ord Shs | USD | 11.14 | +0.08 | +0.72 | 11.14 | 11.15 | 11.10 | 11.30 | |
| FTC Solar Ord Shs | USD | 5.05 | +0.13 | +2.64 | 5.00 | 5.08 | 4.97 | 5.22 | |
| FuboTV Inc. | USD | 13.03 | -0.02 | -0.15 | 13.00 | 13.04 | 12.75 | 13.33 | |
| Fury Gold Mines Ord Shs | USD | 0.60 | - | +0.58 | 0.60 | 0.61 | 0.60 | 0.63 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.27 | +0.04 | +0.83 | 4.26 | 4.27 | 4.23 | 4.31 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.34 | +0.06 | +2.41 | 2.33 | 2.34 | 2.29 | 2.36 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 25.61 | +1.15 | +4.68 | 25.60 | 25.61 | 24.70 | 25.68 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 266.10 | +0.61 | +0.23 | 266.10 | 266.37 | 265.82 | 268.63 | |
| Garrett Motion Ord Shs | USD | 20.34 | +0.46 | +2.31 | 20.34 | 20.35 | 20.06 | 20.55 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 25.5700 | -0.0400 | -0.16 | 25.5500 | 25.5700 | 25.4900 | 26.0700 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 1 118.95 | +127.65 | +12.88 | 1 117.28 | 1 119.17 | 1 074.22 | 1142 | |
| GEE Group Inc. | USD | 0.23 | -0.01 | -3.26 | 0.23 | 0.23 | 0.23 | 0.23 | |
| Generac Holdings Inc. | USD | 215.74 | +1.89 | +0.88 | 215.07 | 215.74 | 213.82 | 219.50 | |
| GENERAL DYNAMICS ORD | USD | 321.25 | -4.27 | -1.31 | 321.18 | 321.55 | 320.22 | 328.78 | |
| General Electric Co. | USD | 273.02 | -13.71 | -4.78 | 272.93 | 273.09 | 271.75 | 286.65 | |
| GENERAL MILLS ORD | USD | 35.22 | +0.17 | +0.47 | 35.21 | 35.22 | 35.06 | 35.42 | |
| General Motors Co. | USD | 79.16 | +0.11 | +0.14 | 79.13 | 79.16 | 79.04 | 79.80 | |
| Genesco Ord Shs | USD | 36.21 | -0.17 | -0.45 | 36.10 | 36.36 | 36.08 | 36.73 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.3100 | -0.0165 | -5.05 | 0.3086 | 0.3148 | 0.3098 | 0.3325 | |
| Genius Sports Ord Shs | USD | 4.57 | -0.09 | -1.83 | 4.56 | 4.57 | 4.50 | 4.72 | |
| Genmab 10 Sponsored ADR Or. | USD | 27.88 | +0.82 | +3.03 | 27.86 | 27.88 | 27.75 | 28.23 | |
| Genpact Ord Shs | USD | 36.62 | -0.42 | -1.12 | 36.60 | 36.63 | 36.52 | 37.08 | |
| Genuine Parts Co. | USD | 113.39 | -1.61 | -1.40 | 113.32 | 113.42 | 112.57 | 115.86 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.73 | -0.11 | -1.19 | 8.72 | 8.73 | 8.69 | 8.84 | |
| Geo Group REIT Ord Shs | USD | 18.92 | -0.11 | -0.58 | 18.90 | 18.92 | 18.87 | 19.13 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.34 | +0.04 | +0.93 | 4.33 | 4.34 | 4.30 | 4.38 | |
| Getty Images Holdings Ord . | USD | 0.96 | +0.01 | +1.15 | 0.96 | 0.96 | 0.94 | 0.98 | |
| Getty Realty REIT Ord Shs | USD | 33.70 | -0.34 | -1.00 | 33.70 | 33.72 | 33.63 | 34.20 | |
| GigCapital2 Ord Shs | USD | 9.89 | +0.04 | +0.36 | 9.85 | 9.89 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 61.01 | +0.50 | +0.83 | 60.97 | 61.04 | 60.67 | 61.54 | |
| Ginkgo Bioworks Holdings I. | USD | 8.51 | +0.30 | +3.65 | 8.51 | 8.53 | 8.31 | 8.57 | |
| Global Business Travel Gro. | USD | 6.06 | -0.14 | -2.26 | 6.06 | 6.07 | 6.05 | 6.23 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 45.49 | -0.54 | -1.16 | 44.50 | 46.49 | 45.04 | 45.87 | |
| GLOBAL PAYMENTS ORD | USD | 71.82 | +0.23 | +0.32 | 71.74 | 71.86 | 71.08 | 72.66 | |
| Global Ship Lease Inc. | USD | 37.38 | +0.03 | +0.08 | 37.38 | 37.40 | 37.35 | 37.88 | |
| GLOBANT ORD | USD | 48.32 | -2.02 | -4.01 | 48.26 | 48.47 | 48.26 | 51.09 | |
| Globe Life Inc. | USD | 149.86 | -1.06 | -0.70 | 149.72 | 149.98 | 149.39 | 151.26 | |
| Globus Medical Ord Shs Cla. | USD | 95.36 | +1.53 | +1.63 | 95.33 | 95.55 | 94.01 | 96.70 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 87.18 | -1.42 | -1.60 | 87.17 | 87.46 | 86.53 | 89.31 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 45.91 | +0.34 | +0.75 | 45.90 | 45.92 | 45.62 | 46.56 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.64 | +0.02 | +1.23 | 1.63 | 1.64 | 1.61 | 1.70 | |
| Gold Royalty Corp. | USD | 3.53 | +0.05 | +1.29 | 3.52 | 3.53 | 3.49 | 3.56 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 938.77 | +12.22 | +1.32 | 937.78 | 938.77 | 933.21 | 940.98 | |
| Goldman Sachs BDC Ord Shs | USD | 9.74 | +0.05 | +0.46 | 9.73 | 9.74 | 9.73 | 9.83 | |
| GOLDMINING ORD | USD | 1.281 | +0.081 | +6.74 | 1.280 | 1.290 | 1.250 | 1.305 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 8.57 | +0.25 | +3.00 | 8.56 | 8.60 | 8.33 | 8.61 | |
| Granite Point Mortgage Tru. | USD | 1.55 | - | +0.17 | 1.54 | 1.58 | 1.54 | 1.59 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 6.07 | -0.14 | -2.18 | 6.06 | 6.07 | 6.06 | 6.24 | |
| Green Brick Partners Inc. | USD | 71.87 | +0.93 | +1.31 | 71.67 | 71.90 | 71.50 | 72.16 | |
| Greenbrier Ord Shs | USD | 48.53 | +0.32 | +0.66 | 48.43 | 48.61 | 48.03 | 48.93 | |
| Greif Ord Shs Class A | USD | 67.50 | -1.20 | -1.74 | 67.40 | 67.55 | 67.41 | 68.54 | |
| Griffon Corp. | USD | 91.82 | +1.73 | +1.92 | 91.71 | 91.92 | 91.04 | 92.53 | |
| Grindr Ord Shs | USD | 13.29 | -0.02 | -0.15 | 13.29 | 13.30 | 13.26 | 13.52 | |
| Group 1 Automotive Ord Shs | USD | 340.25 | -4.44 | -1.29 | 339.04 | 340.88 | 339.13 | 347.21 | |
| Grupo Supervielle ADR Repr. | USD | 9.66 | -0.18 | -1.83 | 9.58 | 9.73 | 9.62 | 10.00 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 55.99 | -0.14 | -0.24 | 55.98 | 55.99 | 55.91 | 56.32 | |
| GSX Techedu Inc. | USD | 1.98 | +0.01 | +0.51 | 1.98 | 1.99 | 1.97 | 1.99 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 57.16 | -1.47 | -2.50 | 57.10 | 57.22 | 56.96 | 59.20 | |
| H&R Block Aktie | USD | 32.40 | +0.10 | +0.31 | 32.38 | 32.41 | 31.73 | 32.60 | |
| Haemonetics Corp. | USD | 60.92 | +0.71 | +1.17 | 60.89 | 60.94 | 60.33 | 61.52 | |
| Hafnia Ord Shs | USD | 8.23 | -0.22 | -2.63 | 8.23 | 8.24 | 8.20 | 8.36 | |
| Hagerty Ord Shs Class A | USD | 10.55 | -0.23 | -2.13 | 10.50 | 10.58 | 10.55 | 10.84 | |
| Haleon PLC | USD | 9.42 | -0.12 | -1.21 | 9.41 | 9.42 | 9.40 | 9.48 | |
| Halliburton Co. | USD | 39.30 | +1.15 | +3.00 | 39.29 | 39.30 | 38.79 | 39.50 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 41.57 | +1.03 | +2.53 | 41.54 | 41.59 | 41.17 | 41.73 | |
| HARLEY DAVIDSON ORD | USD | 23.86 | -0.42 | -1.71 | 23.84 | 23.86 | 23.53 | 24.13 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.22 | -0.04 | -0.20 | 17.21 | 17.22 | 17.18 | 17.66 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 136.98 | -2.17 | -1.56 | 136.96 | 137.02 | 136.50 | 139.02 | |
| Haverty Furniture Companie. | USD | 23.01 | -0.20 | -0.86 | 23.01 | 23.23 | 23.01 | 23.55 | |
| Hawaiian Electric Industri. | USD | 15.42 | -0.02 | -0.13 | 15.43 | 15.46 | 15.40 | 15.67 | |
| HCA HOLDINGS ORD | USD | 473.91 | +2.73 | +0.58 | 473.60 | 474.22 | 465.74 | 474.50 | |
| HCI Group Ord Shs | USD | 150.1 | -2.1 | -1.37 | 149.7 | 150.2 | 149.0 | 151.7 | |
| HDFC BANK ADR REP 3 ORD | USD | 26.17 | -0.28 | -1.06 | 26.16 | 26.17 | 26.05 | 26.38 | |
| Healthcare Realty Trust Or. | USD | 18.18 | -0.10 | -0.55 | 18.17 | 18.18 | 18.13 | 18.38 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 18.67 | +0.58 | +3.18 | 18.66 | 18.67 | 18.10 | 18.75 | |
| HEICO ORD | USD | 268.40 | -7.62 | -2.76 | 268.07 | 268.83 | 266.50 | 279.61 | |
| HEICO Ord Shs Class A | USD | 207.1 | -4.4 | -2.08 | 207.1 | 208.1 | 207.0 | 216.0 | |
| Helmerich and Payne Inc | USD | 35.89 | +0.26 | +0.72 | 35.85 | 35.92 | 35.74 | 36.17 | |
| HERBALIFE ORD | USD | 16.62 | +0.14 | +0.82 | 16.59 | 16.62 | 16.59 | 16.85 | |
| Hercules Capital Ord Shs | USD | 16.04 | +0.37 | +2.33 | 16.03 | 16.04 | 15.83 | 16.07 | |
| Heritage Insurance Holding. | USD | 26.70 | -0.20 | -0.74 | 26.69 | 26.78 | 26.68 | 27.24 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 189.26 | +0.55 | +0.29 | 189.09 | 189.24 | 188.51 | 189.96 | |
| Hertz Global Holdings Inc . | USD | 3.34 | -0.03 | -0.89 | 3.30 | 3.36 | 3.29 | 3.51 | |
| Hewlett Packard Enterprise. | USD | 28.62 | -0.14 | -0.49 | 28.60 | 28.61 | 28.60 | 29.09 | |
| HEXCEL ORD | USD | 87.32 | +0.14 | +0.16 | 87.28 | 87.40 | 86.64 | 89.58 | |
| HF Sinclair Ord Shs | USD | 59.23 | -0.34 | -0.56 | 59.21 | 59.25 | 58.98 | 60.83 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 23.89 | +0.01 | +0.02 | 23.86 | 23.91 | 23.89 | 24.18 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 337.67 | -2.54 | -0.75 | 337.58 | 337.74 | 337.15 | 340.98 | |
| Hims & Hers Health Inc. | USD | 28.83 | -0.93 | -3.12 | 28.83 | 28.84 | 28.37 | 30.00 | |
| HIPPO HOLDINGS ORD | USD | 28.55 | +0.08 | +0.28 | 28.39 | 28.71 | 28.42 | 28.63 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 341.44 | -2.48 | -0.72 | 341.44 | 341.76 | 341.18 | 345.24 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 24.63 | -0.31 | -1.26 | 24.62 | 24.63 | 24.60 | 24.96 | |
| Honeywell International | USD | 220.46 | -1.76 | -0.79 | 220.29 | 220.42 | 219.81 | 225.92 | |
| Horace Mann Educators Ord . | USD | 44.96 | -0.32 | -0.70 | 44.85 | 44.97 | 44.72 | 45.58 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 21.32 | +0.07 | +0.31 | 21.31 | 21.32 | 21.28 | 21.53 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 21.14 | +0.02 | +0.07 | 21.13 | 21.14 | 21.08 | 21.32 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 65.85 | -0.01 | -0.02 | 65.79 | 65.96 | 65.42 | 66.69 | |
| Howmet Aerospace | USD | 237.52 | -10.20 | -4.12 | 237.54 | 238.09 | 235.10 | 250.22 | |
| HP ORD | USD | 20.77 | -0.33 | -1.54 | 20.76 | 20.77 | 20.72 | 21.38 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 91.14 | +0.50 | +0.55 | 91.13 | 91.15 | 90.90 | 91.57 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 231.27 | +0.81 | +0.35 | 230.89 | 231.39 | 228.84 | 238.71 | |
| Hudbay Minerals Ord Shs | USD | 24.57 | +0.72 | +3.02 | 24.57 | 24.58 | 24.12 | 24.64 | |
| HUMANA AKTIE | USD | 214.86 | -2.50 | -1.15 | 214.72 | 215.00 | 214.80 | 219.83 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 375.46 | -2.75 | -0.73 | 374.84 | 375.73 | 373.84 | 384.88 | |
| HUNTSMAN - HUN | USD | 13.75 | +0.01 | +0.07 | 13.74 | 13.75 | 13.71 | 14.16 | |
| HUYA ADR | USD | 3.23 | +0.18 | +5.90 | 3.23 | 3.24 | 3.12 | 3.24 | |
| HYATT HOTELS CL A ORD | USD | 168.56 | -2.18 | -1.28 | 168.29 | 168.71 | 167.35 | 171.88 | |
| Hyliion Holdings Ord Shs | USD | 1.95 | +0.06 | +3.17 | 1.94 | 1.95 | 1.88 | 1.97 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.62 | +0.03 | +1.57 | 1.61 | 1.62 | 1.61 | 1.65 | |
| IAMGOLD ORD | USD | 17.32 | +0.49 | +2.88 | 17.31 | 17.32 | 17.01 | 17.57 | |
| IBM Corp. | USD | 253.89 | -1.79 | -0.70 | 253.90 | 254.07 | 253.60 | 257.54 | |
| ICICI BK SA | USD | 28.43 | -0.24 | -0.84 | 28.43 | 28.44 | 28.34 | 28.63 | |
| Idaho Strategic Resources | USD | 44.4000 | +1.5000 | +3.50 | 44.1800 | 44.5000 | 44.0000 | 44.8800 | |
| IDEX Ord Shs | USD | 204.11 | -0.68 | -0.33 | 203.98 | 204.29 | 203.93 | 209.08 | |
| IHS Markit Ltd | USD | 25.65 | +0.22 | +0.87 | 25.40 | 25.68 | 25.65 | 25.65 | |
| ILLINOIS TOOL WORKS | USD | 268.99 | -2.07 | -0.76 | 268.91 | 269.06 | 268.59 | 274.00 | |
| IMAX ORD | USD | 36.01 | +0.26 | +0.71 | 35.95 | 36.02 | 35.87 | 36.42 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 3.48 | -0.16 | -4.27 | 3.47 | 3.49 | 3.43 | 3.56 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 13.70 | -0.38 | -2.67 | 13.69 | 13.70 | 13.67 | 13.87 | |
| ING GROUP ADR (ING) | USD | 28.28 | -0.21 | -0.74 | 28.27 | 28.28 | 28.19 | 28.49 | |
| Ingersoll-Rand | USD | 83.84 | -0.97 | -1.14 | 83.77 | 83.85 | 83.51 | 86.15 | |
| INGREDION ORD SHS | USD | 113.35 | +0.15 | +0.13 | 113.14 | 113.42 | 112.75 | 116.01 | |
| Innovative Industrial Prop. | USD | 52.45 | -0.40 | -0.76 | 52.41 | 52.50 | 52.18 | 53.60 | |
| Innovex International Ord . | USD | 27.57 | +0.99 | +3.72 | 27.49 | 27.54 | 26.97 | 27.78 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 31.76 | -0.08 | -0.25 | 31.70 | 31.86 | 31.47 | 32.20 | |
| Inspire Medical Systems Or. | USD | 53.63 | +1.60 | +3.07 | 53.60 | 53.87 | 52.26 | 54.28 | |
| Inspired Entertainment Ord. | USD | 7.03 | +0.02 | +0.21 | 7.02 | 7.03 | 6.97 | 7.06 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 86.26 | +0.64 | +0.74 | 86.08 | 86.37 | 85.42 | 86.61 | |
| Intercontinental Exchange . | USD | 159.26 | +0.63 | +0.40 | 159.17 | 159.33 | 158.19 | 160.24 | |
| International Flavors & Fr. | USD | 71.58 | -0.84 | -1.16 | 71.54 | 71.62 | 71.41 | 72.94 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 34.24 | -1.20 | -3.39 | 34.22 | 34.24 | 34.04 | 35.93 | |
| International Seaways Inc. | USD | 73.59 | -2.37 | -3.12 | 73.49 | 73.98 | 73.36 | 75.92 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 2.0501 | -0.0099 | -0.48 | 2.0000 | 2.0900 | 2.0300 | 2.1100 | |
| INVESCO LTD | USD | 25.34 | +0.37 | +1.48 | 25.32 | 25.34 | 25.08 | 25.65 | |
| Invesco Mortgage Capital I. | USD | 8.33 | +0.06 | +0.73 | 8.33 | 8.34 | 8.27 | 8.39 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 26.66 | -0.28 | -1.04 | 26.66 | 26.67 | 26.62 | 27.07 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 48.49 | +2.21 | +4.78 | 48.48 | 48.50 | 47.16 | 49.13 | |
| Iqvia Holdings Ord Shs | USD | 175.94 | +0.25 | +0.14 | 175.74 | 176.10 | 175.08 | 179.72 | |
| Iron Mountain Ord Shs | USD | 118.66 | +0.83 | +0.70 | 118.60 | 118.76 | 118.23 | 119.89 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 60.00 | +0.51 | +0.86 | 60.01 | 60.06 | 59.79 | 60.09 | |
| ISHARES MSCI PACIFIC | USD | 55.46 | +0.08 | +0.14 | 55.46 | 55.47 | 55.37 | 55.56 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 9.08 | -0.02 | -0.17 | 9.07 | 9.08 | 9.05 | 9.24 | |
| ITT Ord Shs | USD | 217.90 | -1.41 | -0.64 | 217.29 | 217.92 | 216.90 | 223.21 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 13.15 | +0.22 | +1.66 | 13.04 | 13.29 | 12.76 | 13.33 | |
| JABIL CIRCUIT ORD | USD | 334.11 | +0.43 | +0.13 | 333.73 | 334.50 | 328.95 | 336.70 | |
| Jackson Financial Ord Shs . | USD | 111.83 | +0.10 | +0.09 | 111.73 | 111.90 | 111.29 | 112.56 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 128.34 | -1.17 | -0.90 | 128.21 | 128.41 | 128.17 | 130.77 | |
| James Hardie Industries Pl. | USD | 22.15 | +0.08 | +0.36 | 22.15 | 22.16 | 21.91 | 22.43 | |
| JanOne Ord Shs | USD | 24.99 | +0.27 | +1.09 | 24.85 | 24.99 | 24.90 | 25.32 | |
| Janus International Group . | USD | 5.46 | -0.06 | -1.00 | 5.45 | 5.46 | 5.45 | 5.63 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 46.98 | -0.64 | -1.34 | 46.94 | 47.03 | 46.76 | 48.00 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 22.21 | +1.74 | +8.50 | 22.19 | 22.34 | 20.85 | 22.29 | |
| JM Smucker Ord Shs | USD | 96.44 | +0.70 | +0.73 | 96.39 | 96.48 | 95.86 | 96.90 | |
| Joby Aviation Ord Shs Clas. | USD | 9.10 | +0.13 | +1.39 | 9.09 | 9.10 | 9.03 | 9.49 | |
| John Wiley and Sons Ord Sh. | USD | 42.35 | -0.09 | -0.20 | 42.30 | 42.50 | 42.12 | 42.79 | |
| Johnson & Johnson | USD | 224.83 | -1.33 | -0.59 | 224.81 | 224.85 | 224.81 | 227.48 | |
| Johnson Controls Internati. | USD | 139.59 | -0.13 | -0.09 | 139.57 | 139.62 | 139.07 | 140.97 | |
| JPMorgan Chase & Co. | USD | 312.76 | -0.24 | -0.08 | 312.76 | 312.83 | 312.38 | 315.15 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 19.17 | +0.07 | +0.37 | 19.14 | 19.17 | 19.13 | 19.17 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.77 | +0.22 | +2.91 | 7.76 | 7.77 | 7.69 | 8.12 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 82.2800 | +0.2200 | +0.27 | 82.2200 | 82.5500 | 81.9300 | 86.5700 | |
| Kartoon Studios Inc. | USD | 0.67 | +0.01 | +2.01 | 0.66 | 0.67 | 0.66 | 0.68 | |
| KB HOME ORD | USD | 55.86 | +0.12 | +0.22 | 55.87 | 55.94 | 55.81 | 56.59 | |
| KE Holdings ADR Representi. | USD | 16.01 | -0.13 | -0.81 | 16.01 | 16.02 | 15.96 | 16.31 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 38.50 | -0.39 | -0.99 | 38.47 | 38.62 | 38.36 | 39.82 | |
| Kennedy Wilson Holdings Or. | USD | 10.90 | -0.01 | -0.05 | 10.89 | 10.90 | 10.89 | 10.90 | |
| Kensington Capital Acquisi. | USD | 10.15 | +0.02 | +0.15 | 10.07 | 10.63 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.35 | +0.05 | +0.29 | 17.35 | 17.36 | 17.30 | 17.41 | |
| KEYCORP ORD | USD | 22.20 | +0.10 | +0.43 | 22.19 | 22.20 | 22.07 | 22.33 | |
| Keysight Technologies Inc. | USD | 341.52 | +2.22 | +0.65 | 341.21 | 342.02 | 340.03 | 344.68 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.44 | +0.10 | +0.70 | 14.43 | 14.45 | 14.39 | 14.59 | |
| KIMBERLY CLARK ORD | USD | 96.85 | +0.25 | +0.26 | 96.83 | 96.85 | 96.55 | 97.55 | |
| Kimco Realty REIT Ord Shs | USD | 23.73 | +0.04 | +0.15 | 23.72 | 23.73 | 23.67 | 23.83 | |
| Kinder Morgan Inc. | USD | 31.86 | +0.29 | +0.90 | 31.85 | 31.86 | 31.77 | 31.98 | |
| KINROSS GOLD(KGC) | USD | 32.70 | +0.64 | +1.98 | 32.69 | 32.70 | 32.41 | 32.89 | |
| Kinsale Capital Group Inc. | USD | 349.18 | -9.68 | -2.70 | 349.10 | 349.76 | 348.65 | 358.89 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 25.82 | -0.35 | -1.32 | 25.82 | 25.84 | 25.78 | 26.20 | |
| KKR AND CO CL A ORD | USD | 106.48 | +2.03 | +1.94 | 106.47 | 106.58 | 105.19 | 107.65 | |
| KKR Real Estate Finance Or. | USD | 6.79 | +0.10 | +1.42 | 6.78 | 6.79 | 6.71 | 6.81 | |
| Klarna Group PLC | USD | 14.7600 | +0.2100 | +1.44 | 14.7400 | 14.7600 | 14.7000 | 15.2200 | |
| Klaviyo Ord Shs Series A | USD | 20.52 | +0.21 | +1.03 | 20.51 | 20.52 | 20.32 | 20.81 | |
| Knife River Ord Shs | USD | 88.59 | +0.45 | +0.51 | 88.42 | 88.76 | 88.24 | 89.72 | |
| Knight-Swift Transportatio. | USD | 63.84 | -1.02 | -1.57 | 63.80 | 63.89 | 63.59 | 65.17 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 63.89 | +0.90 | +1.43 | 63.85 | 63.94 | 63.41 | 64.08 | |
| Kohls Ord Shs | USD | 15.37 | -0.50 | -3.15 | 15.36 | 15.37 | 15.25 | 16.17 | |
| Korea Electric Power ADR R. | USD | 15.33 | +0.27 | +1.79 | 15.32 | 15.33 | 15.24 | 15.57 | |
| KraneShares Electric Vehic. | USD | 35.96 | +0.19 | +0.52 | 35.84 | 36.06 | 35.95 | 36.18 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 68.37 | -0.44 | -0.64 | 68.35 | 68.38 | 68.27 | 69.25 | |
| KRONOS WORLDWIDE ORD | USD | 6.66 | +0.04 | +0.60 | 6.65 | 6.66 | 6.57 | 6.73 | |
| KULR Technology Group Ord . | USD | 2.77 | +0.19 | +7.17 | 2.77 | 2.78 | 2.68 | 2.87 | |
| Kyndryl Holdings Incorpora. | USD | 14.30 | -0.23 | -1.58 | 14.29 | 14.30 | 14.23 | 14.65 | |
| L3Harris Technologies Ord . | USD | 337.49 | -2.81 | -0.83 | 337.32 | 337.67 | 335.42 | 344.20 | |
| Laboratory Corp. Of Ameri | USD | 270.00 | -3.42 | -1.25 | 269.96 | 270.31 | 269.12 | 276.12 | |
| Ladder Capital Ord Shs Cla. | USD | 10.31 | +0.06 | +0.59 | 10.31 | 10.32 | 10.25 | 10.36 | |
| Lake Shore Bancorp Ord Shs | USD | 15.97 | +0.20 | +1.27 | 15.55 | 15.96 | 15.84 | 15.97 | |
| Lamb Weston Holdings Ord S. | USD | 44.59 | -0.21 | -0.46 | 44.62 | 44.67 | 44.48 | 45.19 | |
| LANDBRIDGE COMPANY | USD | 67.79 | +1.05 | +1.57 | 67.59 | 67.97 | 67.24 | 68.72 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 56.85 | -0.69 | -1.20 | 56.84 | 56.87 | 56.29 | 57.93 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 120.19 | -0.98 | -0.81 | 119.86 | 120.44 | 119.92 | 121.70 | |
| LEAR ORD | USD | 129.49 | +1.02 | +0.79 | 129.28 | 129.58 | 128.55 | 130.09 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.47 | -0.20 | -1.71 | 11.48 | 11.49 | 11.44 | 11.79 | |
| Leidos Holdings Ord Shs | USD | 151.18 | -2.02 | -1.32 | 151.07 | 151.34 | 151.10 | 154.64 | |
| Lemonade Inc | USD | 66.71 | +0.65 | +0.98 | 66.58 | 66.83 | 66.40 | 68.48 | |
| LENDINGCLUB | USD | 17.63 | +0.24 | +1.38 | 17.62 | 17.63 | 17.56 | 17.86 | |
| LENNAR CL A ORD | USD | 94.10 | -0.22 | -0.23 | 94.02 | 94.17 | 93.80 | 95.54 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 23.03 | -0.19 | -0.82 | 23.03 | 23.04 | 23.00 | 23.52 | |
| LG Display ADR Rep 1/2 Ord. | USD | 5.28 | +0.23 | +4.53 | 5.27 | 5.28 | 5.23 | 5.43 | |
| LGL Systems Acquisition Or. | USD | 0.60 | -0.01 | -1.84 | 0.59 | 0.60 | 0.54 | 0.63 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 27.64 | -0.03 | -0.11 | 27.61 | 27.65 | 27.59 | 28.08 | |
| Lifezone Metals Ord Shs | USD | 5.1400 | -0.3400 | -6.20 | 5.1300 | 5.1600 | 5.0000 | 5.4000 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.33 | -0.07 | -2.92 | 2.05 | 2.40 | 2.30 | 2.30 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.87 | +0.06 | +0.56 | 9.87 | 9.88 | 9.85 | 10.02 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 36.33 | -0.37 | -0.99 | 36.30 | 36.35 | 36.06 | 36.96 | |
| Linde Plc | USD | 499.45 | +4.61 | +0.93 | 499.39 | 499.45 | 495.21 | 501.23 | |
| Lineage Cell Therapeutics . | USD | 1.635 | -0.005 | -0.30 | 1.630 | 1.640 | 1.635 | 1.685 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.580 | +0.060 | +0.52 | 11.570 | 11.590 | 11.400 | 11.670 | |
| LITHIA MOTORS INC | USD | 276.59 | -3.30 | -1.18 | 276.55 | 277.48 | 275.67 | 283.40 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.93 | +0.19 | +3.90 | 4.92 | 4.93 | 4.85 | 5.01 | |
| Lithium Argentina AG Ord S. | USD | 9.1800 | +0.3700 | +4.20 | 9.1800 | 9.1900 | 8.9550 | 9.3900 | |
| Live Nation Entertainment . | USD | 153.89 | +0.52 | +0.34 | 153.80 | 153.99 | 153.04 | 155.69 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.46 | +0.04 | +0.74 | 5.46 | 5.47 | 5.44 | 5.49 | |
| loanDepot Ord Shs Class A | USD | 1.71 | +0.02 | +0.89 | 1.70 | 1.71 | 1.68 | 1.75 | |
| Local Bounti Ord Shs | USD | 2.60 | -0.31 | -10.65 | 2.58 | 2.60 | 2.24 | 2.84 | |
| LOCKHEED MARTIN ORD | USD | 558.80 | -13.16 | -2.30 | 558.45 | 559.14 | 557.02 | 576.00 | |
| Loews Corp. | USD | 110.12 | -1.37 | -1.23 | 110.05 | 110.16 | 109.97 | 111.35 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.50 | +0.02 | +0.19 | 11.50 | 11.53 | 11.39 | 11.66 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 72.06 | +1.35 | +1.91 | 71.69 | 72.22 | 68.88 | 72.06 | |
| LOWES COMPANIES ORD | USD | 247.94 | -2.06 | -0.82 | 247.80 | 248.04 | 247.71 | 252.02 | |
| LTC Properties Aktie | USD | 38.11 | -0.40 | -1.04 | 38.13 | 38.17 | 38.01 | 38.57 | |
| Lufax Hldg American Deposi. | USD | 1.90 | +0.03 | +1.60 | 1.89 | 1.90 | 1.88 | 1.93 | |
| Lulu s Fashion Lounge Hold. | USD | 9.95 | -0.55 | -5.24 | 9.75 | 10.36 | 9.95 | 10.50 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.77 | +0.04 | +0.46 | 8.77 | 8.78 | 8.66 | 8.93 | |
| Luxfer Holdings Ord Shs | USD | 12.72 | +0.07 | +0.51 | 12.71 | 12.75 | 12.62 | 12.92 | |
| Lyell Immunopharma Ord Shs | USD | 24.19 | +0.29 | +1.19 | 23.92 | 24.25 | 23.65 | 24.40 | |
| LYONDELLBASELL INDUSTRIES . | USD | 71.20 | -0.22 | -0.31 | 71.21 | 71.27 | 71.09 | 72.63 | |
| M&T Bank Corp. | USD | 218.45 | -0.45 | -0.21 | 218.45 | 218.63 | 217.21 | 219.78 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 133.90 | +5.02 | +3.90 | 133.20 | 134.30 | 129.33 | 138.42 | |
| Macerich REIT Ord Shs | USD | 21.52 | -0.10 | -0.44 | 21.51 | 21.52 | 21.44 | 21.87 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 19.97 | -0.27 | -1.33 | 19.97 | 19.98 | 19.92 | 20.48 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 62.16 | +0.49 | +0.79 | 62.24 | 62.29 | 61.82 | 62.38 | |
| MagnaChip Semiconductor Co. | USD | 3.87 | +0.33 | +9.32 | 3.87 | 3.88 | 3.65 | 3.94 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 29.14 | +0.43 | +1.48 | 29.14 | 29.15 | 28.81 | 29.26 | |
| Main Street Capital Corp. | USD | 54.85 | +0.80 | +1.48 | 54.73 | 54.88 | 54.43 | 55.29 | |
| MANCHESTER UNITED CL A ORD | USD | 17.68 | +0.13 | +0.74 | 17.67 | 17.68 | 17.57 | 17.78 | |
| Manitowoc Ord Shs | USD | 12.75 | +0.23 | +1.80 | 12.72 | 12.83 | 12.56 | 12.78 | |
| Manpower Aktie | USD | 31.39 | -0.44 | -1.38 | 31.35 | 31.44 | 31.18 | 32.30 | |
| Manulife Financial Ord Shs | USD | 37.99 | -0.25 | -0.64 | 37.99 | 38.00 | 37.90 | 38.39 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 220.38 | +0.03 | +0.01 | 220.18 | 220.50 | 218.57 | 224.14 | |
| Marcus Corp. | USD | 18.39 | -0.10 | -0.54 | 18.34 | 18.42 | 18.32 | 18.77 | |
| Marine Products Ord Shs | USD | 7.95 | -0.05 | -0.63 | 7.96 | 7.99 | 7.95 | 8.07 | |
| Marinemax Inc. | USD | 29.07 | -0.87 | -2.89 | 28.98 | 29.11 | 28.65 | 30.30 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 618.14 | +3.65 | +0.59 | 617.04 | 618.19 | 616.33 | 626.47 | |
| MASCO ORD | USD | 74.80 | +8.04 | +12.04 | 74.77 | 74.80 | 72.95 | 75.53 | |
| MASTEC INC (MTZ) | USD | 376.31 | +4.90 | +1.32 | 375.05 | 377.20 | 372.77 | 383.00 | |
| Mastech Digital Ord Shs | USD | 6.49 | +0.04 | +0.57 | 6.39 | 6.72 | 6.49 | 6.68 | |
| MasterBrand Ord Shs | USD | 9.15 | +0.06 | +0.66 | 9.14 | 9.15 | 9.11 | 9.30 | |
| Mastercard Inc. | USD | 508.27 | -3.08 | -0.60 | 508.19 | 508.29 | 507.23 | 513.75 | |
| Matador Resources Co. | USD | 59.96 | +0.99 | +1.67 | 59.89 | 60.01 | 59.18 | 60.26 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 167.49 | -3.19 | -1.87 | 167.77 | 168.18 | 167.35 | 171.30 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 33.53 | -0.18 | -0.52 | 33.50 | 33.54 | 32.53 | 35.24 | |
| MBIA INC | USD | 5.99 | +0.05 | +0.84 | 5.99 | 6.00 | 5.90 | 6.03 | |
| MCCORMICK STK N | USD | 52.09 | +0.11 | +0.20 | 52.07 | 52.11 | 51.91 | 52.59 | |
| McDonalds Corp. | USD | 302.36 | +0.52 | +0.17 | 302.30 | 302.43 | 301.38 | 302.89 | |
| McEwen Mining Ord Shs | USD | 24.62 | +0.81 | +3.38 | 24.56 | 24.66 | 24.16 | 24.76 | |
| MCKESSON ORD | USD | 832.18 | -10.07 | -1.20 | 831.72 | 832.50 | 831.25 | 847.04 | |
| MDU Resources Group Inc. | USD | 21.45 | +0.03 | +0.14 | 21.44 | 21.46 | 21.40 | 21.66 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 5.2550 | +0.0550 | +1.06 | 5.2500 | 5.2600 | 5.2300 | 5.2950 | |
| Medifast Inc. | USD | 10.89 | -0.16 | -1.45 | 10.89 | 10.93 | 10.85 | 11.08 | |
| Medtronic Plc | USD | 83.17 | +1.17 | +1.43 | 83.16 | 83.19 | 82.81 | 84.27 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 112.32 | -0.24 | -0.21 | 112.30 | 112.33 | 111.54 | 113.05 | |
| Mercury General Ord Shs | USD | 94.13 | -1.32 | -1.38 | 93.93 | 94.43 | 93.96 | 95.30 | |
| MERITAGE HOMES (MTH) | USD | 70.17 | +0.68 | +0.97 | 70.07 | 70.26 | 69.52 | 71.03 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 28.59 | +0.50 | +1.77 | 27.95 | 28.60 | 28.17 | 28.92 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 6.94 | +0.23 | +3.43 | 6.92 | 6.94 | 6.77 | 7.00 | |
| METHODE ELECTRONICS ORD | USD | 7.24 | +0.13 | +1.83 | 7.24 | 7.26 | 7.22 | 7.30 | |
| Metlife Inc. | USD | 76.86 | -0.63 | -0.81 | 76.84 | 76.87 | 76.44 | 77.87 | |
| Mettler Toledo Ord Shs | USD | 1 317.53 | -6.75 | -0.51 | 1 316.34 | 1 319.76 | 1 313.49 | 1 339.03 | |
| MFA Mortgage Investments I. | USD | 10.21 | +0.14 | +1.39 | 10.20 | 10.21 | 10.07 | 10.21 | |
| MGM Resorts International | USD | 39.14 | +0.03 | +0.06 | 39.12 | 39.15 | 38.81 | 39.67 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 125.18 | -0.57 | -0.45 | 125.02 | 125.24 | 125.08 | 126.39 | |
| Miller Industries Ord Shs | USD | 47.11 | -0.14 | -0.30 | 46.81 | 47.26 | 47.10 | 47.58 | |
| Millrose Properties Ord Sh. | USD | 30.64 | -0.12 | -0.39 | 30.64 | 30.66 | 30.59 | 31.00 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 15.13 | -0.09 | -0.59 | 15.13 | 15.14 | 15.08 | 15.18 | |
| Mirion Technologies Inc. | USD | 19.44 | -0.22 | -1.12 | 19.43 | 19.46 | 19.26 | 20.17 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 10.13 | +0.07 | +0.65 | 10.03 | 10.13 | 10.05 | 10.40 | |
| Modine Manufacturing Ord S. | USD | 247.86 | +0.37 | +0.15 | 247.86 | 248.70 | 246.00 | 256.80 | |
| Moelis & Co. | USD | 68.4000 | -0.3400 | -0.49 | 68.2900 | 68.4800 | 68.0150 | 69.4500 | |
| Molina Healthcare Ord Shs | USD | 152.80 | +1.80 | +1.19 | 152.69 | 152.99 | 151.21 | 155.71 | |
| Molson Coors Brewing Ord S. | USD | 43.16 | -0.43 | -0.99 | 43.14 | 43.17 | 43.04 | 43.83 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 20.77 | +0.20 | +0.97 | 20.78 | 20.81 | 20.63 | 21.26 | |
| MOODYS ORD | USD | 474.27 | +14.68 | +3.19 | 474.31 | 474.88 | 468.23 | 482.54 | |
| Morgan Stanley | USD | 191.60 | +2.29 | +1.21 | 191.57 | 191.62 | 189.82 | 192.23 | |
| Morgan Stanley Direct Lend. | USD | 15.3400 | +0.1400 | +0.92 | 15.3400 | 15.3600 | 15.3100 | 15.5300 | |
| MOSAIC ORD | USD | 24.58 | +0.38 | +1.57 | 24.58 | 24.59 | 24.23 | 24.94 | |
| Motorola Solutions Inc. Ne. | USD | 442.57 | -2.91 | -0.65 | 442.44 | 442.95 | 441.37 | 448.56 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 28.48 | -0.64 | -2.20 | 28.40 | 28.48 | 28.41 | 29.15 | |
| MP Materials Ord Shs Class. | USD | 66.90 | +1.14 | +1.73 | 66.88 | 66.95 | 65.58 | 68.60 | |
| MPLX Common Units | USD | 55.71 | +0.24 | +0.43 | 55.70 | 55.72 | 55.61 | 55.99 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 96.57 | -0.56 | -0.57 | 96.40 | 96.57 | 96.32 | 97.80 | |
| MSCI Ord Shs | USD | 613.22 | +15.83 | +2.65 | 611.77 | 613.35 | 605.00 | 621.20 | |
| Mueller Inds Inc. | USD | 133.97 | -0.76 | -0.56 | 133.94 | 134.17 | 133.86 | 139.68 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.51 | +0.45 | +1.17 | 38.48 | 38.51 | 38.10 | 38.63 | |
| Myers Industries Ord Shs | USD | 21.25 | -0.09 | -0.42 | 21.21 | 21.33 | 21.19 | 21.43 | |
| 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 | 5.28 | +0.03 | +0.57 | 5.27 | 5.28 | 5.22 | 5.34 | |
| Nabors Industries Ord Shs | USD | 84.65 | +1.83 | +2.21 | 84.55 | 85.00 | 84.05 | 86.33 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 47.50 | +0.20 | +0.42 | 47.05 | 47.92 | 47.16 | 48.49 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.29 | +0.03 | +2.38 | 1.29 | 1.30 | 1.28 | 1.31 | |
| National Fuel Gas Ord Shs | USD | 86.50 | +0.24 | +0.28 | 86.45 | 86.54 | 86.38 | 87.37 | |
| National Grid Plc | USD | 86.18 | +1.91 | +2.27 | 86.18 | 86.22 | 86.06 | 86.77 | |
| National Health Investors . | USD | 78.25 | -5.10 | -6.12 | 78.10 | 78.40 | 77.84 | 82.32 | |
| NATIONAL RETAIL PROPERTIES. | USD | 44.07 | -0.32 | -0.72 | 44.07 | 44.10 | 43.98 | 44.77 | |
| National Storage Affiliate. | USD | 42.83 | -0.40 | -0.91 | 42.85 | 42.88 | 42.72 | 43.49 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.15 | -0.12 | -0.59 | 20.09 | 20.16 | 20.04 | 20.38 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 69.59 | +0.99 | +1.44 | 68.77 | 69.64 | 68.41 | 69.59 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.045 | +0.015 | +0.21 | 7.040 | 7.050 | 7.010 | 7.165 | |
| Neenah Ord Shs | USD | 27.07 | -0.78 | -2.80 | 26.98 | 27.15 | 26.99 | 28.10 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.94 | +0.02 | +2.05 | 0.94 | 0.95 | 0.92 | 0.94 | |
| Net Lease Office Propertie. | USD | 12.7400 | -0.0100 | -0.08 | 12.7100 | 12.7800 | 12.7000 | 12.8300 | |
| NetSTREIT Ord Shs | USD | 20.93 | +0.02 | +0.10 | 20.92 | 20.94 | 20.53 | 21.02 | |
| New Found Gold Ord Shs | USD | 2.26 | +0.08 | +3.84 | 2.26 | 2.27 | 2.23 | 2.32 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 55.24 | +0.13 | +0.23 | 55.20 | 55.24 | 54.89 | 55.41 | |
| New Mountain Finance Ord S. | USD | 8.36 | +0.12 | +1.40 | 8.35 | 8.36 | 8.29 | 8.40 | |
| New Oriental Education & T. | USD | 55.33 | -1.03 | -1.83 | 55.20 | 55.46 | 53.73 | 57.01 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 81.26 | -0.37 | -0.45 | 81.24 | 81.28 | 81.05 | 82.24 | |
| Newegg Commerce Inc. | USD | 43.15 | +1.06 | +2.52 | 43.00 | 43.37 | 42.37 | 44.98 | |
| NEWMONT MINING CORP | USD | 112.32 | +3.02 | +2.76 | 112.29 | 112.36 | 110.40 | 112.85 | |
| NEWSMAX Incorporation | USD | 10.51 | +3.23 | +44.37 | 10.45 | 10.54 | 7.29 | 10.55 | |
| Nexa Resources Ord Shs | USD | 15.25 | +0.11 | +0.73 | 15.20 | 15.33 | 15.18 | 15.94 | |
| Nexgen Energy Ord Shs | USD | 12.57 | +0.39 | +3.16 | 12.56 | 12.57 | 12.36 | 12.85 | |
| NexPoint Real Estate Finan. | USD | 13.96 | +0.10 | +0.69 | 13.89 | 14.02 | 13.88 | 13.96 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 91.38 | +0.78 | +0.86 | 91.37 | 91.39 | 91.26 | 92.18 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 14.63 | +0.66 | +4.69 | 14.44 | 14.64 | 14.05 | 14.64 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 45.91 | -0.49 | -1.05 | 45.90 | 45.91 | 45.89 | 46.95 | |
| Nine Energy Service Inc. | USD | 9.00 | +0.07 | +0.78 | 8.78 | 9.04 | 8.91 | 9.00 | |
| Nio Inc. Class A (ADR) | USD | 6.59 | +0.16 | +2.41 | 6.58 | 6.59 | 6.47 | 6.61 | |
| NISOURCE ORD | USD | 46.89 | -0.04 | -0.09 | 46.88 | 46.90 | 46.86 | 47.58 | |
| Noble Corporation Right | USD | 47.69 | +0.33 | +0.70 | 47.68 | 47.72 | 47.53 | 48.58 | |
| NOKIA | USD | 9.99 | -0.41 | -3.94 | 9.99 | 10.00 | 9.87 | 10.33 | |
| Nomad Foods Ltd | USD | 9.69 | -0.02 | -0.16 | 9.69 | 9.70 | 9.69 | 9.83 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.34 | +0.04 | +0.42 | 8.33 | 8.34 | 8.31 | 8.39 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.51 | -0.31 | -5.33 | 5.51 | 5.52 | 5.40 | 5.77 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 303.20 | +0.98 | +0.32 | 303.04 | 303.26 | 302.71 | 305.56 | |
| North American Constructio. | USD | 14.02 | +0.47 | +3.43 | 13.88 | 14.07 | 13.54 | 14.14 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 25.96 | +0.39 | +1.53 | 25.96 | 25.98 | 25.79 | 26.20 | |
| NORTHROP GRUMMAN ORD | USD | 597.88 | -13.25 | -2.17 | 597.60 | 598.39 | 594.01 | 615.00 | |
| Northwest Natural Holding . | USD | 52.19 | -0.02 | -0.04 | 52.12 | 52.28 | 52.13 | 52.58 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.21 | -0.12 | -0.62 | 19.20 | 19.21 | 19.00 | 19.50 | |
| NOV Ord Shs | USD | 19.83 | +0.24 | +1.23 | 19.82 | 19.83 | 19.78 | 20.06 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVARTIS ADR REPSG 1 ORD | USD | 147.49 | -0.49 | -0.33 | 147.50 | 147.56 | 147.12 | 148.59 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 39.09 | -0.34 | -0.85 | 39.08 | 39.09 | 38.90 | 39.33 | |
| NRG ENERGY INC | USD | 150.61 | +0.75 | +0.50 | 150.63 | 150.78 | 149.45 | 153.01 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 38.81 | +1.07 | +2.82 | 38.73 | 38.80 | 38.25 | 38.87 | |
| NU HOLDINGS CL A ORD | USD | 14.79 | -0.27 | -1.76 | 14.78 | 14.79 | 14.72 | 15.22 | |
| NU SKIN ENTERPRISES CL A O. | USD | 7.50 | +0.03 | +0.40 | 7.48 | 7.50 | 7.49 | 7.62 | |
| Nucor Ord Shs | USD | 213.48 | +5.42 | +2.61 | 213.26 | 213.43 | 210.12 | 213.48 | |
| Nuscale Power Corp. | USD | 12.53 | +0.86 | +7.37 | 12.52 | 12.53 | 12.11 | 12.91 | |
| Nutrien Ord Shs | USD | 72.01 | -0.66 | -0.91 | 72.00 | 72.02 | 71.76 | 73.32 | |
| Nuvation Bio Ord Shs Class. | USD | 5.205 | +0.095 | +1.86 | 5.200 | 5.210 | 5.135 | 5.290 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 139.7800 | +2.7800 | +2.03 | 139.6800 | 139.9500 | 137.7850 | 141.0000 | |
| NVR Ord Shs | USD | 6 496.96 | -436.54 | -6.30 | 6 480.00 | 6 500.15 | 6 409.00 | 6 677.04 | |
| O I Glass Ord Shs | USD | 10.45 | -0.12 | -1.14 | 10.45 | 10.46 | 10.45 | 10.69 | |
| Obsidian Energy Ltd | USD | 11.97 | +0.27 | +2.29 | 11.95 | 11.97 | 11.58 | 12.08 | |
| OCCIDENTAL PETROLEUM CORP | USD | 56.48 | +0.15 | +0.26 | 56.46 | 56.48 | 56.20 | 56.98 | |
| Occidental Petroleum Corp.. | USD | 34.35 | +0.07 | +0.20 | 34.46 | 34.56 | 34.35 | 34.96 | |
| Oceaneering International . | USD | 38.05 | +0.23 | +0.61 | 38.03 | 38.09 | 38.03 | 39.49 | |
| OGE Energy Ord Shs | USD | 46.28 | -0.22 | -0.47 | 46.28 | 46.30 | 46.22 | 46.95 | |
| OIL STATES INTL ORD | USD | 10.60 | +0.30 | +2.86 | 10.59 | 10.60 | 10.45 | 10.68 | |
| Okeanis Eco Tankers Corp. . | USD | 49.24 | -1.84 | -3.60 | 49.05 | 49.54 | 48.88 | 51.50 | |
| Oklo Ord Shs Class A | USD | 67.77 | +5.16 | +8.24 | 67.74 | 67.85 | 64.76 | 68.56 | |
| Old Republic International. | USD | 42.17 | -0.66 | -1.54 | 42.17 | 42.19 | 42.09 | 42.72 | |
| Olin Aktie | USD | 26.44 | -0.73 | -2.69 | 26.40 | 26.47 | 26.19 | 27.80 | |
| OMEGA HEALTHCARE REIT | USD | 45.65 | -0.31 | -0.66 | 45.62 | 45.65 | 45.47 | 46.06 | |
| Omnicom Group Ord Shs | USD | 78.35 | +0.28 | +0.35 | 78.33 | 78.36 | 78.00 | 78.94 | |
| On Holding Ord Shs Class A | USD | 36.20 | -0.53 | -1.44 | 36.17 | 36.22 | 35.96 | 37.12 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 86.98 | -0.07 | -0.07 | 86.93 | 87.04 | 86.93 | 87.47 | |
| One Liberty Properties Inc. | USD | 22.95 | -0.09 | -0.37 | 22.82 | 23.07 | 22.75 | 23.20 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 59.34 | +0.43 | +0.73 | 59.29 | 59.36 | 59.07 | 59.99 | |
| ONEOK ORD | USD | 86.32 | +1.63 | +1.92 | 86.30 | 86.33 | 85.35 | 86.52 | |
| OppFi Inc. | USD | 8.61 | +0.11 | +1.29 | 8.60 | 8.61 | 8.56 | 8.70 | |
| OR Royalties Ord Shs | USD | 40.53 | +0.99 | +2.49 | 40.49 | 40.57 | 39.92 | 40.88 | |
| Oracle Inc. | USD | 187.46 | +6.29 | +3.47 | 187.42 | 187.49 | 182.80 | 188.20 | |
| ORAGENICS ORD | USD | 0.68 | +0.02 | +3.48 | 0.63 | 0.71 | 0.66 | 0.70 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.96 | +0.06 | +0.87 | 6.96 | 6.97 | 6.91 | 6.98 | |
| Organon & Company | USD | 9.10 | +0.26 | +2.88 | 9.09 | 9.10 | 8.91 | 9.36 | |
| Orion Office REIT Inc | USD | 2.51 | +0.03 | +1.01 | 2.50 | 2.51 | 2.51 | 2.55 | |
| Orion Ord Shs | USD | 7.27 | -0.07 | -0.95 | 7.26 | 7.28 | 7.24 | 7.47 | |
| Orla Mining | USD | 14.9100 | +0.3700 | +2.54 | 14.8900 | 14.9000 | 14.6001 | 15.0600 | |
| ORMAT TECHNOLOGIES INDEX | USD | 107.79 | -0.36 | -0.33 | 107.64 | 107.87 | 107.39 | 110.14 | |
| Oscar Health Ord Shs Class. | USD | 16.30 | +0.13 | +0.80 | 16.30 | 16.31 | 16.09 | 16.48 | |
| OSHKOSH ORD | USD | 149.79 | -0.32 | -0.21 | 149.68 | 150.12 | 149.49 | 152.66 | |
| Osisko Develop Corp | USD | 3.54 | +0.07 | +2.02 | 3.54 | 3.55 | 3.52 | 3.62 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 77.94 | -0.93 | -1.18 | 77.91 | 77.98 | 76.25 | 79.49 | |
| Ouster Inc. | USD | 27.84 | +0.23 | +0.83 | 27.89 | 27.99 | 27.23 | 30.00 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 123.40 | +1.47 | +1.21 | 123.22 | 123.71 | 122.99 | 124.76 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.98 | +0.17 | +2.93 | 5.95 | 6.01 | 5.84 | 6.09 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 205.75 | -4.78 | -2.27 | 205.57 | 205.88 | 204.51 | 211.96 | |
| PagerDuty Inc. | USD | 6.61 | +0.05 | +0.69 | 6.60 | 6.61 | 6.51 | 6.70 | |
| PagSeguro Digital Ord Shs . | USD | 10.64 | -0.19 | -1.76 | 10.62 | 10.64 | 10.63 | 11.00 | |
| PainReform Ord Shs | USD | 2.49 | -0.07 | -2.73 | 2.46 | 2.53 | 2.46 | 2.56 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 179.05 | +4.09 | +2.34 | 178.90 | 179.08 | 175.15 | 179.60 | |
| PAN AMERICAN SILVER | USD | 56.76 | +1.15 | +2.07 | 56.74 | 56.77 | 56.14 | 57.43 | |
| Pandora Media Inc. | USD | 69.59 | +0.42 | +0.61 | 69.59 | 69.71 | 68.81 | 71.16 | |
| Par Pacific Holdings Inc. | USD | 63.13 | +1.57 | +2.55 | 63.02 | 63.13 | 62.35 | 63.69 | |
| Park Aerospace Ord Shs | USD | 34.50 | -0.67 | -1.91 | 34.41 | 34.62 | 34.23 | 35.86 | |
| PARK HOTELS RESORTS ORD | USD | 11.24 | +0.03 | +0.22 | 11.23 | 11.24 | 11.21 | 11.39 | |
| PARKER HANNIFIN ORD | USD | 960.94 | -11.75 | -1.21 | 960.57 | 962.02 | 956.74 | 983.69 | |
| Parsons Corp. | USD | 53.8600 | -0.5100 | -0.94 | 53.8000 | 53.9100 | 53.8013 | 55.1000 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 129.42 | -1.03 | -0.79 | 129.33 | 129.73 | 128.29 | 134.54 | |
| Paymentus Holdings Ord Shs. | USD | 28.83 | +0.22 | +0.77 | 28.62 | 28.89 | 28.73 | 29.10 | |
| Paysafe Ltd | USD | 9.12 | +0.11 | +1.22 | 9.10 | 9.13 | 9.07 | 9.27 | |
| PBF ENERGY CL A ORD | USD | 40.38 | -0.32 | -0.77 | 40.35 | 40.41 | 40.00 | 41.84 | |
| Peabody Energy Ord Shs | USD | 27.33 | +0.29 | +1.07 | 27.31 | 27.37 | 27.13 | 27.61 | |
| Pedevco Corp. | USD | 15.52 | -0.13 | -0.83 | 14.91 | 15.97 | 15.25 | 15.64 | |
| PEMBINA PIPELINE ORD | USD | 42.75 | +0.35 | +0.83 | 42.73 | 42.76 | 42.51 | 42.81 | |
| PennantPark Floating Rate . | USD | 8.84 | +0.15 | +1.73 | 8.83 | 8.84 | 8.77 | 8.90 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.88 | +0.02 | +0.17 | 11.88 | 11.89 | 11.84 | 11.94 | |
| Pentair Ord Shs | USD | 89.45 | -0.54 | -0.60 | 89.41 | 89.53 | 89.18 | 90.72 | |
| Perfect Ord Shs Class A | USD | 1.675 | +0.005 | +0.30 | 1.670 | 1.680 | 1.670 | 1.685 | |
| Performance Food Group Ord. | USD | 90.71 | -0.04 | -0.04 | 90.65 | 90.80 | 89.76 | 91.31 | |
| Permian Basin Royalty Unit. | USD | 22.15 | +0.28 | +1.28 | 22.11 | 22.50 | 22.05 | 22.42 | |
| Permian Resources Corporat. | USD | 20.1600 | +0.2500 | +1.26 | 20.1500 | 20.1600 | 20.0700 | 20.2600 | |
| Perrigo Ord Shs | USD | 11.79 | +0.06 | +0.51 | 11.78 | 11.80 | 11.74 | 12.03 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 4.760 | +0.120 | +2.59 | 4.750 | 4.760 | 4.530 | 4.770 | |
| Petrobras - Petroleo Brasi. | USD | 21.05 | -0.11 | -0.50 | 21.04 | 21.05 | 20.93 | 21.31 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 19.09 | -0.17 | -0.88 | 19.09 | 19.10 | 19.00 | 19.33 | |
| Pfizer Inc. | USD | 26.86 | -0.46 | -1.67 | 26.85 | 26.86 | 26.77 | 27.39 | |
| PG&E Ord Shs | USD | 17.06 | +0.08 | +0.44 | 17.05 | 17.06 | 17.04 | 17.31 | |
| Philip Morris Internationa. | USD | 163.50 | +10.25 | +6.69 | 163.43 | 163.57 | 156.00 | 163.68 | |
| PHILLIPS 66 ORD | USD | 160.42 | +1.04 | +0.65 | 160.28 | 160.36 | 159.81 | 161.85 | |
| Phinia Ord Shs | USD | 72.61 | +0.05 | +0.07 | 72.48 | 72.69 | 72.41 | 73.70 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 101.34 | +0.36 | +0.36 | 101.33 | 101.45 | 101.23 | 102.25 | |
| Pinterest Inc. | USD | 20.67 | +0.05 | +0.24 | 20.66 | 20.67 | 20.63 | 20.98 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 15.38 | +0.75 | +5.09 | 15.37 | 15.38 | 14.77 | 15.52 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 158.89 | +1.53 | +0.97 | 158.39 | 159.40 | 157.39 | 160.81 | |
| Planet Fitness Ord Shs Cla. | USD | 71.78 | -0.20 | -0.28 | 71.69 | 71.82 | 71.39 | 72.26 | |
| Planet Labs PBC | USD | 39.79 | +1.76 | +4.63 | 39.77 | 39.84 | 38.56 | 41.71 | |
| PNC FINANCIALS | USD | 228.27 | +0.22 | +0.09 | 228.18 | 228.31 | 227.38 | 229.48 | |
| Polaris Inc. | USD | 59.39 | -2.03 | -3.30 | 59.25 | 59.45 | 58.99 | 62.13 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.36 | - | -0.50 | 0.33 | 0.39 | 0.34 | 0.40 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.59 | +0.02 | +0.04 | 50.59 | 50.60 | 50.54 | 51.25 | |
| POSCO ADR REPSG 1/4 ORD | USD | 70.61 | +1.49 | +2.15 | 70.40 | 70.76 | 70.15 | 70.80 | |
| Postal Realty Trust Ord Sh. | USD | 21.33 | -0.07 | -0.33 | 21.24 | 21.39 | 21.21 | 21.57 | |
| PPG Industries Ord Shs | USD | 111.47 | +0.55 | +0.49 | 111.39 | 111.52 | 111.24 | 113.43 | |
| PPL Ord Shs | USD | 38.35 | +0.14 | +0.35 | 38.34 | 38.35 | 38.32 | 38.59 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +6.25 | 0.02 | 0.02 | |||
| Primoris Services Ord Shs | USD | 168.97 | +4.30 | +2.61 | 168.79 | 169.15 | 166.52 | 169.33 | |
| Procore Technologies Inc. | USD | 56.39 | +0.21 | +0.37 | 56.38 | 56.49 | 56.31 | 57.50 | |
| PROCTER & GAMBLE ORD | USD | 142.83 | +0.51 | +0.36 | 142.82 | 142.84 | 142.48 | 143.29 | |
| PROFOUND MEDICAL ORD | USD | 6.84 | +0.01 | +0.13 | 6.80 | 6.90 | 6.61 | 6.99 | |
| Progressive Ord Shs | USD | 205.61 | -1.89 | -0.91 | 205.61 | 205.77 | 204.73 | 207.95 | |
| ProLogis REIT Ord Shs | USD | 142.03 | +0.11 | +0.08 | 141.96 | 142.08 | 141.63 | 143.22 | |
| ProPetro Holding Corp. | USD | 15.37 | +0.29 | +1.89 | 15.36 | 15.38 | 15.10 | 15.53 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 65.82 | -1.13 | -1.69 | 66.10 | 66.26 | 65.82 | 65.99 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 17.70 | -0.48 | -2.64 | 17.69 | 17.70 | 17.69 | 17.95 | |
| ProShares UltraShort Russe. | USD | 24.91 | -0.33 | -1.31 | 24.90 | 24.91 | 24.65 | 25.01 | |
| PROTO LABS ORD (PRLB) | USD | 63.98 | +0.19 | +0.29 | 63.74 | 64.20 | 63.06 | 64.70 | |
| Provident Financial Servic. | USD | 22.56 | +0.19 | +0.85 | 22.55 | 22.56 | 22.22 | 22.61 | |
| Prudential Financial 4 125. | USD | 17.01 | -0.03 | -0.15 | 17.00 | 17.10 | 17.01 | 17.10 | |
| PRUDENTIAL FINANCIAL INC | USD | 94.11 | -2.34 | -2.43 | 94.06 | 94.19 | 92.66 | 95.45 | |
| Public Service Enterprise . | USD | 79.11 | +0.55 | +0.70 | 79.09 | 79.12 | 79.00 | 79.89 | |
| Public Storage REIT Ord Sh. | USD | 306.43 | -1.90 | -0.62 | 306.16 | 306.54 | 305.33 | 310.85 | |
| PULTEGROUP ORD | USD | 129.76 | +1.12 | +0.87 | 129.70 | 129.88 | 129.06 | 130.57 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 96.05 | -2.76 | -2.79 | 95.98 | 96.13 | 95.63 | 100.15 | |
| Q2 Holdings Ord Shs | USD | 52.38 | +0.12 | +0.22 | 52.35 | 52.45 | 51.94 | 52.92 | |
| QIAGEN | USD | 39.96 | -0.14 | -0.35 | 39.95 | 39.97 | 39.87 | 40.42 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 615.04 | +9.15 | +1.51 | 614.39 | 615.20 | 610.88 | 620.68 | |
| QuantumScape Ord Shs Class. | USD | 7.20 | +0.22 | +3.15 | 7.20 | 7.21 | 7.08 | 7.29 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 200.57 | -4.47 | -2.18 | 200.12 | 200.36 | 198.71 | 206.62 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 35.60 | +0.23 | +0.65 | 35.57 | 35.60 | 35.32 | 35.64 | |
| RALPH LAUREN CL A ORD | USD | 379.83 | -6.94 | -1.79 | 379.56 | 380.33 | 378.84 | 390.50 | |
| RANGE RESOURCES ORD | USD | 42.54 | +0.87 | +2.09 | 42.53 | 42.55 | 41.58 | 43.01 | |
| Raymond James Ord Shs | USD | 155.55 | +1.01 | +0.65 | 155.38 | 155.62 | 153.63 | 156.67 | |
| Rayonier Inc | USD | 21.0900 | -0.1100 | -0.52 | 21.0900 | 21.1000 | 21.0600 | 21.3800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 181.67 | -5.50 | -2.94 | 181.69 | 181.83 | 180.74 | 188.30 | |
| Ready Capital Ord Shs | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.94 | 1.91 | 1.96 | |
| Realty Income REIT Ord Shs | USD | 63.68 | -0.32 | -0.50 | 63.67 | 63.69 | 63.58 | 64.44 | |
| Reddit Ord Shs Class A | USD | 161.92 | +5.10 | +3.25 | 161.92 | 162.30 | 158.95 | 163.00 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 11.51 | +1.20 | +11.59 | 11.50 | 11.51 | 10.73 | 12.30 | |
| Redwood Trust Inc. | USD | 5.89 | +0.11 | +1.82 | 5.88 | 5.89 | 5.78 | 5.89 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.38 | +0.03 | +0.09 | 28.37 | 28.38 | 28.19 | 28.55 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 205.98 | -3.92 | -1.87 | 205.91 | 206.29 | 205.47 | 209.19 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 206.01 | +0.71 | +0.35 | 205.95 | 206.16 | 204.74 | 207.03 | |
| Resideo Technologies Ord S. | USD | 40.78 | +0.50 | +1.24 | 40.78 | 40.88 | 40.47 | 40.97 | |
| Resmed Ord Shs | USD | 222.66 | +1.44 | +0.65 | 222.54 | 222.81 | 220.21 | 225.18 | |
| Restaurants Brands Interna. | USD | 78.67 | -0.02 | -0.03 | 78.66 | 78.69 | 78.52 | 79.40 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 27.54 | +0.53 | +1.98 | 27.57 | 27.63 | 27.19 | 27.85 | |
| Rexford Industrial Realty . | USD | 36.49 | -0.19 | -0.52 | 36.44 | 36.49 | 36.42 | 36.93 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 138.29 | -0.32 | -0.23 | 137.85 | 138.25 | 137.01 | 141.88 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.42 | -0.01 | -0.35 | 1.41 | 1.42 | 1.41 | 1.45 | |
| RingCentral Ord Shs Class . | USD | 41.76 | +0.42 | +1.00 | 41.69 | 41.82 | 41.10 | 42.58 | |
| Rio Tinto Plc | USD | 100.69 | +2.97 | +3.04 | 100.68 | 100.69 | 99.35 | 100.75 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.19 | +0.02 | +0.15 | 10.18 | 10.19 | 10.15 | 10.27 | |
| RLX Technology American De. | USD | 2.19 | +0.10 | +4.55 | 2.18 | 2.19 | 2.08 | 2.19 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 29.29 | +0.38 | +1.31 | 29.28 | 29.30 | 28.71 | 29.66 | |
| Roblox Ord Shs Class A | USD | 60.95 | -0.31 | -0.51 | 60.92 | 60.97 | 60.42 | 63.00 | |
| Rocket Companies Ord Shs C. | USD | 15.70 | -0.22 | -1.35 | 15.69 | 15.70 | 15.63 | 16.30 | |
| Rockwell Automation Aktie | USD | 407.84 | -2.21 | -0.54 | 407.70 | 407.99 | 406.49 | 415.13 | |
| Rogers Communications Non-. | USD | 36.89 | +3.90 | +11.82 | 36.89 | 36.93 | 34.31 | 36.93 | |
| Rogers Ord Shs | USD | 123.00 | -0.48 | -0.39 | 122.91 | 123.50 | 122.49 | 125.91 | |
| ROLLINS ORD | USD | 54.79 | +0.08 | +0.14 | 54.77 | 54.80 | 54.60 | 55.07 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 366.02 | +3.09 | +0.85 | 365.72 | 366.10 | 362.27 | 367.97 | |
| Royal Bank of Canada Ord S. | USD | 177.23 | -0.22 | -0.12 | 177.20 | 177.28 | 176.96 | 178.20 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 269.19 | -2.28 | -0.84 | 269.19 | 269.60 | 266.54 | 272.01 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 23.24 | -0.02 | -0.09 | 23.20 | 23.25 | 23.12 | 23.91 | |
| RXO Ord Shs | USD | 19.11 | -0.47 | -2.40 | 19.10 | 19.13 | 19.08 | 19.99 | |
| Ryder System Ord Shs | USD | 229.33 | -1.65 | -0.71 | 229.06 | 229.49 | 228.88 | 233.45 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 451.26 | +6.59 | +1.48 | 451.02 | 451.37 | 448.55 | 456.70 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 74.97 | +0.28 | +0.37 | 73.96 | 75.75 | 74.70 | 74.97 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.47 | -0.03 | -0.46 | 6.46 | 6.47 | 6.45 | 6.60 | |
| Safehold Ord Shs | USD | 15.41 | -0.14 | -0.90 | 15.43 | 15.51 | 15.41 | 15.66 | |
| SALESFORCE.COM | USD | 190.10 | +2.99 | +1.60 | 190.04 | 190.15 | 187.11 | 190.47 | |
| Sally Beauty Aktie | USD | 15.24 | +0.08 | +0.53 | 15.23 | 15.26 | 15.21 | 15.75 | |
| Samsara Ord Shs Class A | USD | 31.77 | +0.34 | +1.08 | 31.77 | 31.81 | 31.40 | 32.23 | |
| SandRidge Energy Inc | USD | 14.79 | +0.08 | +0.54 | 14.78 | 14.80 | 14.73 | 14.97 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 47.40 | +0.27 | +0.56 | 47.39 | 47.40 | 47.13 | 47.55 | |
| SAP ADR Representing 1 Ord. | USD | 176.14 | -0.31 | -0.17 | 176.10 | 176.20 | 173.43 | 176.90 | |
| Saratoga Investment Ord Sh. | USD | 22.95 | +0.08 | +0.33 | 22.90 | 23.08 | 22.86 | 23.30 | |
| SASOL ADR REP 1 ORD | USD | 13.18 | +0.45 | +3.54 | 13.17 | 13.18 | 13.11 | 13.29 | |
| Savers Value Village Ord S. | USD | 8.9200 | +0.2500 | +2.88 | 8.9100 | 8.9300 | 8.7600 | 8.9500 | |
| SCHLUMBERGER ORD | USD | 54.56 | +1.79 | +3.38 | 54.55 | 54.56 | 53.19 | 54.84 | |
| Schneider National Inc. | USD | 29.98 | -0.26 | -0.86 | 29.96 | 29.99 | 29.87 | 30.63 | |
| Schweitzer Mauduit Interna. | USD | 9.88 | +0.17 | +1.75 | 9.88 | 9.90 | 9.82 | 9.99 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 95.38 | -0.76 | -0.79 | 95.24 | 95.47 | 95.38 | 97.65 | |
| Scorpio Tankers Inc. | USD | 73.75 | -0.87 | -1.17 | 73.70 | 73.82 | 73.45 | 75.41 | |
| Scotts Miracle Gro Ord Shs | USD | 64.06 | -0.31 | -0.48 | 64.02 | 64.11 | 63.77 | 64.86 | |
| Sea Ltd | USD | 85.34 | -1.50 | -1.72 | 85.29 | 85.40 | 85.30 | 87.63 | |
| Seabridge Gold Inc | USD | 31.60 | +0.85 | +2.76 | 31.59 | 31.76 | 31.25 | 32.15 | |
| Seadrill 2021 Ltd Register. | USD | 47.22 | +0.20 | +0.43 | 47.17 | 47.28 | 47.07 | 47.80 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 55.27 | +0.36 | +0.65 | 55.26 | 55.27 | 54.91 | 55.56 | |
| See SES:xnys (SES AI Corpo. | USD | 1.25 | +0.10 | +8.70 | 1.24 | 1.25 | 1.18 | 1.27 | |
| Select Energy Services Ord. | USD | 15.97 | +0.52 | +3.33 | 15.96 | 15.97 | 15.66 | 16.05 | |
| SelectQuote Ord Shs | USD | 0.81 | +0.04 | +5.56 | 0.81 | 0.81 | 0.76 | 0.82 | |
| Sempra Energy Ord Shs | USD | 92.95 | -0.20 | -0.21 | 92.95 | 92.96 | 92.90 | 94.55 | |
| SEMrush Holdings Ord Shs C. | USD | 12.00 | +0.01 | +0.04 | 11.99 | 12.00 | 11.99 | 12.00 | |
| Senseonics Holdings Ord Sh. | USD | 6.92 | +0.19 | +2.77 | 6.89 | 6.92 | 6.80 | 7.02 | |
| SENTINELONE CL A ORD | USD | 14.38 | -0.09 | -0.59 | 14.37 | 14.38 | 14.31 | 14.66 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.72 | +0.12 | +4.62 | 2.61 | 2.78 | 2.55 | 2.77 | |
| Seritage Growth Properties | USD | 2.60 | +0.07 | +2.77 | 2.60 | 2.62 | 2.53 | 2.65 | |
| SERVICE COPR. INTL (SCI) | USD | 83.32 | -0.39 | -0.47 | 83.20 | 83.42 | 82.84 | 83.93 | |
| SERVICENOW ORD | USD | 103.23 | +3.09 | +3.08 | 103.22 | 103.24 | 101.03 | 104.31 | |
| SFL ORD | USD | 10.63 | -0.17 | -1.53 | 10.64 | 10.65 | 10.57 | 10.87 | |
| SHAKE SHACK CL A ORD | USD | 99.71 | -2.08 | -2.04 | 99.63 | 99.94 | 99.00 | 103.03 | |
| SharkNinja Ord Shs | USD | 117.8 | -0.4 | -0.34 | 117.6 | 117.9 | 117.0 | 120.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 89.02 | +0.36 | +0.41 | 89.00 | 89.02 | 88.79 | 89.55 | |
| Sherwin-Williams Aktie | USD | 337.34 | +2.73 | +0.81 | 337.18 | 337.49 | 337.00 | 342.48 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 49.62 | +1.01 | +2.07 | 49.52 | 49.71 | 48.02 | 50.02 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 66.53 | -0.06 | -0.09 | 66.42 | 66.65 | 66.33 | 66.96 | |
| Shopify Subordinate Voting. | USD | 132.26 | +1.13 | +0.86 | 132.26 | 132.42 | 131.26 | 133.77 | |
| Shutterstock Inc | USD | 18.1150 | +0.1250 | +0.69 | 18.0600 | 18.1000 | 17.7100 | 18.2600 | |
| Sibanye Stillwater Limited | USD | 13.00 | +0.24 | +1.88 | 12.99 | 13.00 | 12.92 | 13.21 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 95.16 | -0.76 | -0.79 | 94.82 | 95.49 | 94.73 | 97.89 | |
| Silgan Holdings Inc. | USD | 40.03 | -0.71 | -1.73 | 40.00 | 40.05 | 39.92 | 41.22 | |
| SILVERCORP METAL ORD | USD | 12.62 | +0.70 | +5.87 | 12.62 | 12.63 | 12.07 | 12.80 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 13.65 | -0.23 | -1.66 | 13.51 | 13.72 | 13.55 | 14.14 | |
| SIMON PROPERTY GROUP | USD | 204.01 | -0.76 | -0.37 | 203.83 | 204.06 | 203.64 | 205.66 | |
| SiriusPoint Ord Shs | USD | 23.44 | -0.10 | -0.42 | 23.43 | 23.45 | 23.30 | 23.52 | |
| SiteOne Landscape Supply I. | USD | 142.85 | -0.82 | -0.57 | 142.44 | 143.01 | 142.25 | 145.99 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 18.67 | -0.19 | -0.98 | 18.67 | 18.71 | 18.57 | 19.50 | |
| Sixth St Specialty | USD | 19.13 | +0.16 | +0.84 | 19.10 | 19.17 | 19.07 | 19.35 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 3.73 | +0.15 | +4.06 | 3.66 | 3.81 | 3.53 | 3.74 | |
| Skyline Champion Ord Shs | USD | 81.96 | +0.19 | +0.23 | 81.80 | 82.15 | 81.96 | 83.19 | |
| SL GREEN RLTY REIT ORD | USD | 43.14 | -0.44 | -1.01 | 43.10 | 43.17 | 43.06 | 44.28 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 28.62 | +0.54 | +1.92 | 28.61 | 28.62 | 28.33 | 28.80 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 40.54 | -0.68 | -1.65 | 40.53 | 40.54 | 40.30 | 41.54 | |
| SNAP ON ORD SHS | USD | 383.53 | -0.05 | -0.01 | 383.41 | 383.62 | 380.41 | 386.73 | |
| Snapchat | USD | 5.89 | +0.25 | +4.45 | 5.89 | 5.90 | 5.70 | 5.91 | |
| Snowflake Ord Shs Class A | USD | 154.90 | +4.06 | +2.69 | 154.82 | 154.91 | 151.09 | 156.70 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.35 | -0.03 | -0.29 | 10.35 | 10.38 | 10.35 | 10.35 | |
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 86.17 | -1.05 | -1.20 | 86.06 | 86.32 | 85.83 | 88.55 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 69.37 | +0.40 | +0.58 | 69.28 | 69.36 | 68.96 | 69.89 | |
| Sonoco Products Ord Shs | USD | 48.92 | -7.87 | -13.85 | 48.86 | 48.97 | 47.84 | 52.80 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.23 | -0.02 | -0.89 | 2.23 | 2.26 | 2.23 | 2.36 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.91 | +0.13 | +0.63 | 20.90 | 20.91 | 20.89 | 21.09 | |
| SOS Ltd - ADR | USD | 1.31 | +0.10 | +8.26 | 1.24 | 1.35 | 1.22 | 1.35 | |
| SOUTHERN COPPER ORD | USD | 188.36 | +4.83 | +2.63 | 188.07 | 188.46 | 186.50 | 189.97 | |
| SOUTHERN ORD | USD | 92.54 | +0.62 | +0.67 | 92.53 | 92.55 | 92.32 | 93.11 | |
| SOUTHWEST AIRLINES | USD | 39.61 | -1.31 | -3.21 | 39.59 | 39.61 | 39.37 | 40.89 | |
| Southwest Gas Holdings Ord. | USD | 88.66 | -0.05 | -0.06 | 88.62 | 88.69 | 88.37 | 89.18 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 19.70 | +0.96 | +5.12 | 19.61 | 19.74 | 18.92 | 20.48 | |
| Spire Ord Shs | USD | 89.29 | -0.17 | -0.18 | 89.19 | 89.38 | 89.07 | 90.23 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.30 | -0.03 | -8.47 | 0.30 | 0.31 | 0.30 | 0.34 | |
| Spotify Technology Ord Shs | USD | 522.78 | +0.34 | +0.07 | 521.59 | 523.19 | 516.84 | 527.00 | |
| Sprinklr Ord Shs Class A | USD | 5.20 | -0.02 | -0.29 | 5.19 | 5.20 | 5.18 | 5.28 | |
| Sprott Physical Platinum &. | USD | 16.39 | +0.41 | +2.57 | 16.39 | 16.41 | 16.37 | 16.57 | |
| Sprott Physical Silver Tru. | USD | 25.07 | +0.75 | +3.08 | 25.07 | 25.08 | 24.93 | 25.19 | |
| Spruce Power Holding Ord S. | USD | 4.10 | +0.04 | +0.99 | 3.97 | 4.21 | 4.05 | 4.25 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 68.07 | -0.36 | -0.53 | 68.07 | 68.35 | 68.07 | 69.34 | |
| STAG Industrial REIT Ord S. | USD | 39.12 | -0.16 | -0.39 | 39.10 | 39.17 | 38.97 | 39.50 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.82 | +0.28 | +7.77 | 3.81 | 3.82 | 3.63 | 3.86 | |
| Standard Motor Products Or. | USD | 38.12 | +0.04 | +0.11 | 37.92 | 38.31 | 37.99 | 38.42 | |
| STANLEY BLACK AND DECKER O. | USD | 75.24 | -1.02 | -1.33 | 75.14 | 75.27 | 74.99 | 77.25 | |
| Star Group LP | USD | 12.58 | -0.03 | -0.24 | 12.50 | 12.68 | 12.58 | 12.58 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 18.35 | +0.11 | +0.60 | 18.34 | 18.35 | 18.26 | 18.41 | |
| STATE STREET STOCK | USD | 153.45 | -0.12 | -0.08 | 153.42 | 153.53 | 152.76 | 154.62 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 8.58 | -0.02 | -0.17 | 8.57 | 8.58 | 8.57 | 8.73 | |
| Stellus Capital Investment. | USD | 9.95 | +0.13 | +1.27 | 9.84 | 10.10 | 9.89 | 10.08 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 11.68 | +0.85 | +7.85 | 11.48 | 11.72 | 11.21 | 12.27 | |
| Stepan Ord Shs | USD | 51.35 | +0.10 | +0.20 | 51.27 | 51.43 | 51.30 | 52.06 | |
| STERIS Ord Shs | USD | 223.27 | +3.82 | +1.74 | 223.28 | 223.56 | 220.30 | 225.11 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 44.04 | -0.26 | -0.59 | 44.04 | 44.05 | 43.89 | 44.98 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 99.77 | +1.66 | +1.69 | 99.66 | 99.87 | 97.80 | 99.94 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 332.49 | +5.19 | +1.59 | 332.41 | 332.57 | 327.75 | 335.42 | |
| STURM RUGER ORD | USD | 42.09 | +0.01 | +0.01 | 41.81 | 42.02 | 42.07 | 42.38 | |
| Summit Hotel Properties In. | USD | 4.76 | -0.02 | -0.42 | 4.75 | 4.76 | 4.75 | 4.79 | |
| Sun Life Financial Ord Shs | USD | 70.23 | -0.09 | -0.13 | 70.21 | 70.26 | 69.99 | 70.63 | |
| SUNCOR ENERGY ORD | USD | 62.86 | +0.31 | +0.49 | 62.85 | 62.86 | 62.68 | 63.58 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 65.55 | +0.91 | +1.41 | 65.49 | 65.59 | 64.91 | 65.70 | |
| Super Group Ord Shs | USD | 12.47 | +0.07 | +0.56 | 12.43 | 12.47 | 12.24 | 13.02 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.73 | +0.03 | +0.45 | 6.72 | 6.73 | 6.63 | 6.81 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 42.78 | +0.43 | +1.02 | 42.69 | 42.86 | 42.08 | 43.10 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 75.53 | +0.74 | +0.99 | 75.52 | 75.54 | 74.67 | 75.72 | |
| T1 Energy Ord Shs | USD | 5.2698 | +0.1798 | +3.53 | 5.2600 | 5.2700 | 5.2200 | 5.8000 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 375.59 | +7.51 | +2.04 | 375.59 | 375.60 | 370.64 | 375.67 | |
| Takeda Pharmaceutical Co L. | USD | 16.67 | -0.40 | -2.32 | 16.66 | 16.67 | 16.65 | 16.88 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 12.11 | +0.15 | +1.25 | 12.10 | 12.11 | 11.82 | 12.20 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.71 | +0.15 | +1.03 | 14.70 | 14.72 | 14.59 | 14.85 | |
| TANGER FACTORY REIT | USD | 36.63 | -0.12 | -0.31 | 36.61 | 36.64 | 36.50 | 36.91 | |
| Tapestry Inc. | USD | 148.88 | -1.62 | -1.08 | 148.87 | 149.13 | 148.37 | 152.45 | |
| Targa Resources Ord Shs | USD | 235.80 | +3.15 | +1.35 | 235.52 | 235.79 | 234.15 | 236.65 | |
| TARGET ORD | USD | 130.97 | -1.13 | -0.86 | 131.01 | 131.04 | 130.39 | 132.50 | |
| Taseko Mines Ord Shs | USD | 7.29 | +0.19 | +2.68 | 7.29 | 7.30 | 7.25 | 7.44 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 60.27 | +0.21 | +0.35 | 60.26 | 60.28 | 60.22 | 60.72 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 215.16 | -28.03 | -11.52 | 214.93 | 215.26 | 213.50 | 223.49 | |
| Team Inc. | USD | 17.43 | +0.14 | +0.81 | 16.87 | 17.50 | 17.05 | 17.05 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 72.85 | +0.48 | +0.66 | 72.83 | 72.86 | 72.50 | 73.75 | |
| TECK RESOURCES CL B ORD | USD | 59.10 | +2.39 | +4.21 | 59.08 | 59.10 | 58.13 | 59.13 | |
| Tecnoglass Ord Shs | USD | 44.70 | -0.33 | -0.73 | 44.62 | 45.08 | 44.50 | 45.96 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 72.25 | -1.39 | -1.88 | 72.13 | 72.43 | 71.80 | 74.46 | |
| Tekla Healthcare Investors. | USD | 19.67 | -0.08 | -0.38 | 19.56 | 19.70 | 19.60 | 19.89 | |
| Teladoc Health Inc. | USD | 5.90 | -0.10 | -1.67 | 5.90 | 5.91 | 5.87 | 6.04 | |
| TELECOM ARGENTINA SA | USD | 12.01 | +0.02 | +0.17 | 12.00 | 12.07 | 11.98 | 12.21 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 670.50 | +27.71 | +4.31 | 668.58 | 670.76 | 656.00 | 687.00 | |
| TELEFLEX ORD | USD | 135.97 | +11.22 | +8.99 | 135.95 | 136.04 | 135.00 | 137.50 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 17.59 | +0.17 | +0.95 | 17.59 | 17.60 | 17.50 | 17.64 | |
| Telephone and Data Systems. | USD | 45.29 | +0.18 | +0.40 | 45.28 | 45.33 | 44.72 | 45.47 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.32 | +0.02 | +0.16 | 12.31 | 12.32 | 12.27 | 12.40 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.58 | -0.05 | -0.47 | 9.57 | 9.58 | 9.49 | 9.69 | |
| Tenet Healthcare Corp. | USD | 188.9648 | +3.4948 | +1.88 | 188.4600 | 188.8900 | 184.5381 | 190.7900 | |
| Tenneco Ord Shs Class A | USD | 37.39 | -1.06 | -2.74 | 37.36 | 37.41 | 37.22 | 38.72 | |
| Teradata Corporation Aktie. | USD | 27.63 | +0.12 | +0.42 | 27.62 | 27.66 | 27.50 | 28.07 | |
| Terex Ord Shs | USD | 61.17 | +0.27 | +0.44 | 61.18 | 61.30 | 60.60 | 62.06 | |
| TERNIUM ADR REPRESENTING T. | USD | 43.10 | +0.33 | +0.77 | 42.83 | 43.53 | 42.80 | 43.32 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.53 | +0.58 | +6.42 | 9.51 | 9.54 | 9.19 | 9.57 | |
| Teucrium Soybean Fund | USD | 24.65 | -0.09 | -0.36 | 24.61 | 24.68 | 24.63 | 24.75 | |
| TEVA | USD | 31.24 | -0.06 | -0.18 | 31.23 | 31.25 | 31.19 | 31.68 | |
| Texas Pacific Land | USD | 436.21 | -1.51 | -0.34 | 436.19 | 436.61 | 434.44 | 449.00 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.10 | -0.70 | -0.77 | 90.04 | 90.21 | 89.54 | 91.36 | |
| TFI International Inc | USD | 135.6100 | +0.3700 | +0.27 | 135.4800 | 135.7400 | 134.9900 | 136.6500 | |
| The Bank of New York Mello. | USD | 138.06 | +0.14 | +0.10 | 138.05 | 138.11 | 137.44 | 138.60 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 55.70 | -0.01 | -0.02 | 55.60 | 55.76 | 55.48 | 56.03 | |
| The Magnum Ice Cream Compa. | USD | 13.16 | -0.30 | -2.23 | 13.16 | 13.17 | 13.15 | 13.41 | |
| The Travelers Companies In. | USD | 299.96 | -1.46 | -0.48 | 299.93 | 300.18 | 298.57 | 302.04 | |
| The Walt Disney Co. | USD | 104.96 | +0.67 | +0.64 | 104.95 | 104.97 | 104.89 | 106.28 | |
| Thermo Fisher Scientific O. | USD | 517.71 | -6.86 | -1.31 | 517.49 | 517.82 | 516.29 | 529.97 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 79.02 | -1.51 | -1.87 | 79.00 | 79.24 | 78.70 | 80.98 | |
| TIC Solutions Ord Shs | USD | 8.84 | +0.10 | +1.14 | 8.83 | 8.84 | 8.79 | 9.16 | |
| Tidewater Ord Shs | USD | 85.34 | +1.47 | +1.75 | 85.24 | 85.51 | 85.00 | 86.92 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 5.17 | +0.11 | +2.17 | 5.13 | 5.16 | 5.11 | 5.35 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 107.16 | -1.59 | -1.46 | 107.05 | 107.39 | 106.83 | 109.41 | |
| TITAN INTERNATIONAL ORD | USD | 8.04 | +0.02 | +0.19 | 8.02 | 8.04 | 7.99 | 8.17 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.15 | -0.02 | -1.29 | 1.11 | 1.14 | 1.14 | 1.16 | |
| TJX ORD | USD | 159.11 | -0.14 | -0.09 | 159.08 | 159.21 | 158.22 | 160.23 | |
| TKO Group Holdings Ord Shs. | USD | 185.90 | +2.80 | +1.53 | 185.90 | 186.10 | 184.20 | 187.25 | |
| Toast Inc | USD | 28.94 | +0.27 | +0.92 | 28.93 | 28.94 | 28.85 | 29.42 | |
| TOL BROTHERS | USD | 148.54 | +0.22 | +0.15 | 148.45 | 148.70 | 147.69 | 150.45 | |
| Toro Ord Shs | USD | 94.96 | +0.45 | +0.48 | 94.86 | 94.98 | 94.33 | 95.40 | |
| TORONTO DOMINION ORD | USD | 104.62 | -0.71 | -0.67 | 104.61 | 104.63 | 104.43 | 105.91 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 22.17 | -0.14 | -0.64 | 21.85 | 22.78 | |||
| TotalEnergies ADR | USD | 89.08 | +0.71 | +0.80 | 89.03 | 89.07 | 88.93 | 89.79 | |
| TOYOTA MOTOR ADR | USD | 200.56 | -3.41 | -1.67 | 200.58 | 200.64 | 200.23 | 201.87 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 21.49 | -0.43 | -1.96 | 21.48 | 21.49 | 21.19 | 22.06 | |
| Trane Technologies Ord Shs | USD | 479.11 | -0.02 | - | 478.84 | 479.33 | 477.89 | 487.03 | |
| TransDigm Group Ord Shs | USD | 1 193.63 | -12.04 | -1.00 | 1 193.32 | 1 193.80 | 1 182.75 | 1 214.49 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.00 | -0.05 | -0.83 | 5.99 | 6.00 | 5.96 | 6.15 | |
| Travel Leisure Ord Shs | USD | 67.88 | -8.27 | -10.86 | 67.71 | 68.01 | 67.25 | 76.35 | |
| Trex Ord Shs | USD | 42.31 | +0.13 | +0.30 | 42.27 | 42.32 | 42.20 | 42.97 | |
| TRI Pointe Group Inc. | USD | 46.88 | -0.03 | -0.05 | 46.87 | 46.88 | 46.87 | 46.92 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.5600 | +0.1800 | +4.11 | 4.5600 | 4.5700 | 4.4400 | 4.7300 | |
| TRINET GROUP ORD | USD | 40.38 | -0.19 | -0.47 | 40.32 | 40.48 | 40.31 | 41.02 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 34.35 | +0.16 | +0.45 | 34.32 | 34.40 | 34.20 | 34.93 | |
| TriplePoint Venture Growth. | USD | 5.40 | +0.04 | +0.75 | 5.40 | 5.41 | 5.38 | 5.45 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 9.69 | +0.09 | +0.94 | 9.68 | 9.70 | 9.39 | 9.95 | |
| Truist Financial Ord Shs | USD | 51.25 | +0.18 | +0.34 | 51.24 | 51.25 | 50.95 | 51.62 | |
| TRX Gold Ord Shs | USD | 1.31 | +0.01 | +0.77 | 1.30 | 1.31 | 1.29 | 1.35 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 85.44 | +0.33 | +0.38 | 85.35 | 85.72 | 84.96 | 87.26 | |
| Twenty One Capital Ord Shs. | USD | 8.040 | +0.520 | +6.91 | 8.020 | 8.070 | 7.720 | 8.190 | |
| TWILIO INC | USD | 148.76 | +3.46 | +2.38 | 148.61 | 148.93 | 147.39 | 154.64 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 346.13 | +4.67 | +1.37 | 345.41 | 346.86 | 344.44 | 350.06 | |
| Tyson Foods Ord Shs Class . | USD | 63.96 | -0.61 | -0.94 | 63.93 | 63.99 | 63.84 | 64.79 | |
| Uber Technologies Ord Shs . | USD | 75.77 | -1.49 | -1.93 | 75.76 | 75.77 | 75.47 | 77.91 | |
| Ubiquiti Ord Shs | USD | 1 037.74 | +10.30 | +1.00 | 1 032.51 | 1 040.37 | 1 032.90 | 1 080.99 | |
| UBSGROUP | USD | 42.81 | +0.68 | +1.61 | 42.81 | 42.82 | 42.74 | 43.45 | |
| UDR Aktie | USD | 34.67 | -0.31 | -0.89 | 34.66 | 34.67 | 34.61 | 35.10 | |
| UGI ORD | USD | 36.71 | +0.19 | +0.52 | 36.69 | 36.72 | 36.61 | 36.95 | |
| UiPath Inc. | USD | 10.84 | +0.06 | +0.51 | 10.83 | 10.84 | 10.75 | 11.02 | |
| UL Solutions Ord Shs Class. | USD | 91.04 | -0.98 | -1.07 | 90.98 | 91.19 | 90.69 | 92.84 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.45 | -0.28 | -4.16 | 6.44 | 6.45 | 6.41 | 6.81 | |
| Unifirst Ord Shs | USD | 260.53 | -0.69 | -0.26 | 260.30 | 260.75 | 260.28 | 261.62 | |
| Unilever ADR Reptg 1 Ord S. | USD | 57.13 | +0.17 | +0.30 | 57.12 | 57.13 | 57.06 | 57.33 | |
| UNION PACIFIC (UNP) | USD | 252.26 | +1.01 | +0.40 | 252.12 | 252.29 | 251.98 | 254.76 | |
| Unisys Ord Shs | USD | 2.79 | +0.18 | +6.90 | 2.78 | 2.79 | 2.63 | 2.80 | |
| UNITED MICROELECTRON | USD | 12.63 | +0.30 | +2.39 | 12.62 | 12.63 | 12.58 | 12.74 | |
| United Natural Foods Inc. | USD | 47.28 | +0.34 | +0.72 | 47.23 | 47.31 | 46.94 | 48.10 | |
| United Parcel Service | USD | 105.64 | -0.68 | -0.63 | 105.62 | 105.65 | 105.43 | 106.92 | |
| United Rentals Ord Shs | USD | 808.40 | +2.18 | +0.27 | 807.39 | 808.66 | 803.37 | 820.49 | |
| United States Antimony | USD | 10.2600 | +0.1900 | +1.89 | 10.2600 | 10.2700 | 10.0500 | 10.9900 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 356.72 | +10.71 | +3.10 | 356.66 | 356.73 | 350.06 | 358.56 | |
| Unity Software Ord Shs | USD | 25.72 | +0.31 | +1.20 | 25.71 | 25.72 | 25.60 | 26.69 | |
| Universal Corp. | USD | 52.74 | +0.88 | +1.70 | 52.69 | 52.79 | 51.95 | 52.93 | |
| Universal Health Realty In. | USD | 41.32 | -0.04 | -0.10 | 41.11 | 41.35 | 41.20 | 41.39 | |
| Universal Health Services . | USD | 180.75 | +2.20 | +1.23 | 180.51 | 180.87 | 177.05 | 181.40 | |
| Universal Security Instrum. | USD | 5.86 | -0.05 | -0.91 | 5.75 | 6.03 | 5.83 | 5.96 | |
| Unum Ord Shs | USD | 77.04 | -1.76 | -2.23 | 76.99 | 77.08 | 76.72 | 78.78 | |
| Unusual Machines Inc | USD | 16.8843 | +1.5143 | +9.85 | 16.8500 | 16.9400 | 15.8000 | 17.2000 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.75 | +0.05 | +2.94 | 1.74 | 1.75 | 1.71 | 1.77 | |
| URANIUM ENERGY ORD | USD | 14.82 | +0.37 | +2.56 | 14.82 | 14.83 | 14.66 | 15.16 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 56.92 | +0.08 | +0.14 | 56.91 | 56.93 | 56.74 | 57.31 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.76 | +0.31 | +1.17 | 26.70 | 26.98 | 26.45 | 27.00 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 3.73 | -0.01 | -0.20 | 3.73 | 3.74 | 3.69 | 3.83 | |
| V2X Inc. | USD | 66.5300 | -0.6300 | -0.94 | 66.2100 | 66.5400 | 66.0800 | 69.1199 | |
| VAALCO ENERGY ORD | USD | 6.03 | +0.09 | +1.52 | 6.02 | 6.03 | 5.88 | 6.05 | |
| Valaris Ord Shs | USD | 89.46 | -0.81 | -0.90 | 89.41 | 89.59 | 89.07 | 91.93 | |
| VALE ADR REPTG ONE ORD | USD | 17.65 | +0.20 | +1.15 | 17.65 | 17.66 | 17.59 | 17.85 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 234.02 | +0.63 | +0.27 | 233.91 | 234.17 | 231.89 | 236.99 | |
| Valhi Ord Shs | USD | 14.10 | -0.30 | -2.08 | 13.85 | 14.55 | |||
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 165.43 | -2.36 | -1.41 | 165.35 | 165.56 | 164.26 | 169.35 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 80.33 | -1.78 | -2.17 | 80.26 | 80.37 | 79.97 | 82.44 | |
| Venture Global Inc | USD | 12.38 | +0.29 | +2.36 | 12.37 | 12.38 | 11.98 | 12.51 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 89.75 | +0.07 | +0.08 | 89.71 | 89.80 | 89.29 | 90.51 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 45.71 | -0.57 | -1.22 | 45.70 | 45.72 | 45.17 | 46.15 | |
| Vermilion Energy Ord Shs | USD | 12.23 | +0.20 | +1.62 | 12.22 | 12.23 | 12.13 | 12.36 | |
| Versigent Ord Shs | USD | 34.2250 | -0.7850 | -2.24 | 34.1300 | 34.3300 | 34.0000 | 36.7000 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.72 | +0.06 | +2.26 | 2.71 | 2.73 | 2.69 | 2.88 | |
| Vertiv Holdings Co | USD | 306.52 | -5.93 | -1.90 | 306.36 | 306.69 | 300.10 | 312.98 | |
| VF Ord Shs | USD | 21.49 | -0.01 | -0.05 | 21.47 | 21.49 | 21.41 | 22.04 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.31 | -0.11 | -0.39 | 28.31 | 28.32 | 28.28 | 28.57 | |
| Victoria s Secret Ord Shs | USD | 54.04 | -0.88 | -1.60 | 54.01 | 54.12 | 53.61 | 56.00 | |
| Vipshop Holdings Ltd | USD | 14.86 | +0.12 | +0.78 | 14.85 | 14.86 | 14.67 | 14.95 | |
| Virgin Galactic Holdings I. | USD | 2.91 | -0.01 | -0.33 | 2.91 | 2.92 | 2.89 | 3.09 | |
| Virtus AllianzGI Artificia. | USD | 24.39 | +0.30 | +1.25 | 23.81 | 24.43 | 24.30 | 24.44 | |
| Virtus AllianzGI Diversifi. | USD | 26.06 | +0.05 | +0.21 | 26.03 | 26.28 | 25.79 | 26.14 | |
| Virtus AllianzGI Equity & . | USD | 25.41 | -0.01 | -0.04 | 25.41 | 25.57 | 25.41 | 25.57 | |
| Visa Inc. | USD | 309.49 | -0.45 | -0.15 | 309.47 | 309.56 | 308.11 | 311.51 | |
| Vishay Intertechnology Ord. | USD | 26.72 | -0.19 | -0.71 | 26.72 | 26.74 | 26.58 | 27.52 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 156.59 | +1.68 | +1.08 | 156.49 | 156.63 | 155.13 | 159.08 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 18.2800 | +0.0600 | +0.33 | 18.2800 | 18.3200 | 18.1900 | 18.5200 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.4650 | +0.1350 | +4.05 | 3.4600 | 3.4700 | 3.3950 | 3.5100 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.15 | - | -2.80 | 0.15 | 0.16 | 0.15 | 0.16 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 29.27 | +0.21 | +0.72 | 29.26 | 29.28 | 29.12 | 29.51 | |
| Voyager Technologies Ord S. | USD | 31.4400 | +0.3500 | +1.13 | 31.4000 | 31.4800 | 31.0801 | 32.6500 | |
| Vulcan Materials Aktie | USD | 292.64 | +1.92 | +0.66 | 292.64 | 292.87 | 292.05 | 295.45 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.14 | -0.66 | -0.89 | 73.12 | 73.18 | 72.95 | 74.32 | |
| W&T Offshore Inc. | USD | 3.50 | +0.26 | +8.02 | 3.49 | 3.50 | 3.24 | 3.51 | |
| Wal-Mart Stores Inc. | USD | 130.12 | +0.52 | +0.40 | 130.12 | 130.13 | 128.85 | 130.32 | |
| Walker & Dunlop Ord Shs | USD | 50.06 | +0.41 | +0.82 | 49.99 | 50.16 | 49.48 | 50.54 | |
| Wallbox Ord Shs Class A | USD | 3.02 | -0.04 | -1.15 | 2.88 | 3.08 | 2.88 | 3.06 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 156.76 | -1.17 | -0.74 | 156.72 | 156.80 | 156.42 | 158.78 | |
| Waste Management Ord Shs | USD | 224.17 | +0.75 | +0.34 | 224.05 | 224.24 | 223.12 | 225.63 | |
| Water Corp Ord Shs | USD | 331.21 | -4.02 | -1.20 | 330.55 | 331.21 | 329.34 | 337.69 | |
| Wayfair Ord Shs Class A | USD | 81.61 | +1.54 | +1.92 | 81.50 | 81.78 | 81.23 | 83.37 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 113.74 | +0.16 | +0.14 | 113.70 | 113.81 | 113.66 | 114.71 | |
| Wells Fargo & Co. | USD | 81.14 | -0.41 | -0.50 | 81.13 | 81.14 | 80.47 | 81.87 | |
| WELLTOWER ORD | USD | 201.70 | -4.70 | -2.27 | 201.63 | 201.80 | 200.78 | 206.97 | |
| WESCO International Inc. | USD | 317.34 | -7.25 | -2.23 | 317.41 | 318.52 | 315.40 | 330.00 | |
| West Fraser Timber Ord Shs | USD | 65.93 | -0.41 | -0.62 | 65.84 | 66.00 | 65.36 | 66.88 | |
| West Pharmaceutical Servic. | USD | 273.29 | -1.44 | -0.52 | 273.04 | 273.53 | 272.24 | 276.40 | |
| Western Alliance Ord Shs | USD | 80.21 | +2.38 | +3.05 | 80.05 | 80.32 | 77.12 | 80.35 | |
| Western Copper and Gold Co. | USD | 2.83 | +0.10 | +3.66 | 2.83 | 2.84 | 2.72 | 2.89 | |
| WESTERN UNION ORD | USD | 9.45 | -0.09 | -0.94 | 9.44 | 9.45 | 9.42 | 9.60 | |
| WESTINGHOUSE AI (WAB) | USD | 262.76 | +5.13 | +1.99 | 262.43 | 262.70 | 253.47 | 263.10 | |
| Westlake Chemical Partners. | USD | 22.44 | +0.11 | +0.49 | 22.27 | 22.56 | 22.25 | 22.46 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 15.61 | -0.54 | -3.34 | 15.93 | 16.40 | 15.61 | 16.27 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 183.12 | +5.59 | +3.15 | 182.89 | 183.56 | 177.86 | 186.16 | |
| WeyerhaeuSer REIT | USD | 24.79 | -0.10 | -0.40 | 24.78 | 24.80 | 24.75 | 25.14 | |
| Wheaton Precious Metals Ak. | USD | 144.85 | +3.04 | +2.14 | 144.73 | 145.17 | 143.23 | 146.58 | |
| Wheels Up Experience Ord S. | USD | 0.41 | +0.01 | +2.14 | 0.41 | 0.42 | 0.40 | 0.43 | |
| WHIRLPOOL ORD | USD | 56.30 | -0.61 | -1.07 | 56.23 | 56.35 | 56.05 | 57.45 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.01 | +0.58 | +0.82 | 70.98 | 71.00 | 70.71 | 71.41 | |
| Williams Sonoma Ord Shs | USD | 200.29 | -1.99 | -0.98 | 200.20 | 200.50 | 199.31 | 204.02 | |
| Winnebago Industries Ord S. | USD | 33.30 | -0.34 | -1.00 | 33.31 | 33.50 | 33.23 | 33.99 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 26.12 | +1.42 | +5.75 | 26.05 | 26.19 | 25.83 | 29.45 | |
| Wolverine World Wide Ord S. | USD | 18.29 | -0.21 | -1.14 | 18.28 | 18.30 | 18.20 | 18.76 | |
| Woodside Petroleum | USD | 22.34 | -0.41 | -1.78 | 22.33 | 22.34 | 22.30 | 22.52 | |
| Woori Financial Group Inc. | USD | 71.93 | +0.33 | +0.45 | 71.29 | 71.94 | 71.67 | 73.46 | |
| Workiva Inc. | USD | 55.61 | -0.61 | -1.09 | 55.58 | 55.65 | 55.09 | 56.44 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 53.82 | -0.78 | -1.43 | 53.65 | 54.02 | 53.82 | 55.19 | |
| Worthington Steel Ord Shs | USD | 35.92 | +0.22 | +0.62 | 35.70 | 35.84 | 35.52 | 36.22 | |
| WPP ADR Representing 5 Ord. | USD | 18.07 | +0.03 | +0.14 | 18.07 | 18.09 | 17.89 | 18.18 | |
| WR Berkley Ord Shs | USD | 66.73 | +1.33 | +2.03 | 66.68 | 66.76 | 65.52 | 67.85 | |
| WW Grainger Ord Shs | USD | 1 169.14 | -1.90 | -0.16 | 1 167.80 | 1 170.36 | 1 166.60 | 1 182.71 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.10 | +0.05 | +0.28 | 18.06 | 18.42 | 18.00 | 18.18 | |
| XCEL ENERGY ORD | USD | 79.07 | -0.01 | -0.01 | 79.07 | 79.08 | 79.02 | 80.05 | |
| Xerox Holdings Ord Shs | USD | 1.76 | -0.06 | -3.04 | 1.75 | 1.76 | 1.75 | 1.87 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 17.05 | -0.17 | -0.96 | 17.04 | 17.05 | 16.94 | 17.11 | |
| XPO Logistics Ord Shs | USD | 224.99 | -2.62 | -1.15 | 224.78 | 225.37 | 224.36 | 230.74 | |
| Xylem Inc | USD | 119.98 | -0.02 | -0.02 | 119.88 | 120.02 | 119.80 | 121.16 | |
| Yalla Group Ltd. - ADR | USD | 6.86 | -0.04 | -0.58 | 6.84 | 6.88 | 6.69 | 6.97 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 41.22 | +0.02 | +0.05 | 41.21 | 41.29 | 41.03 | 41.84 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 43.22 | +0.10 | +0.22 | 43.17 | 43.27 | 43.12 | 44.37 | |
| Yum China Holdings Inc. | USD | 48.62 | +0.12 | +0.24 | 48.59 | 48.63 | 48.48 | 49.02 | |
| Yum! Brands Inc. | USD | 160.90 | +0.56 | +0.35 | 160.82 | 161.00 | 160.24 | 161.66 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 15.98 | +1.00 | +6.66 | 15.97 | 16.58 | 15.46 | 16.19 | |
| Zeta Global Holdings Corp | USD | 18.2100 | +0.4000 | +2.25 | 18.2000 | 18.2100 | 18.0400 | 18.3900 | |
| ZIM Integrated Shipping Se. | USD | 26.40 | +0.16 | +0.61 | 26.39 | 26.40 | 26.21 | 26.55 | |
| ZIMMER HOLDINGS INC | USD | 94.10 | +1.41 | +1.52 | 94.04 | 94.16 | 93.07 | 94.70 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.07 | +0.12 | +3.90 | 3.06 | 3.07 | 2.95 | 3.15 | |
| Zoetis Ord Shs Class A | USD | 117.86 | -0.32 | -0.27 | 117.82 | 117.88 | 117.28 | 119.91 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 25.60 | +0.08 | +0.31 | 25.59 | 25.60 | 25.55 | 25.86 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
