Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.80 | +0.12 | +3.13 | 3.45 | 3.89 | 3.67 | 3.81 | |
| 3M Co. | USD | 183.16 | +1.12 | +0.62 | 181.87 | 183.50 | 181.76 | 184.38 | |
| A K A BRANDS HOLDING ORD | USD | 10.60 | -0.50 | -4.50 | 6.41 | 13.24 | 10.59 | 11.00 | |
| A.O. Smith Aktie | USD | 63.67 | +1.26 | +2.01 | 62.85 | 64.00 | 62.46 | 63.94 | |
| A10 Networks Inc. | USD | 27.18 | -1.16 | -4.08 | 27.00 | 27.70 | 27.04 | 28.50 | |
| 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 | 109.74 | +1.12 | +1.03 | 109.01 | 109.72 | 107.92 | 110.19 | |
| ABBVIE ORD | USD | 249.93 | +1.96 | +0.79 | 249.00 | 250.12 | 247.18 | 250.77 | |
| ABERCROMBIE AND FITCH CL A. | USD | 118.06 | -0.47 | -0.40 | 116.14 | 120.00 | 115.36 | 119.92 | |
| Abundia Global Impact Grou. | USD | 0.890 | +0.015 | +1.67 | 0.796 | 1.020 | 0.859 | 0.922 | |
| ACCENTURE CL A ORD | USD | 179.85 | +1.60 | +0.90 | 179.00 | 179.80 | 175.55 | 180.30 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.79 | +0.02 | +2.77 | 0.72 | 0.89 | 0.77 | 0.82 | |
| ADC Therapeutics Ord Shs | USD | 1.19 | +0.06 | +4.87 | 1.05 | 1.33 | 1.11 | 1.20 | |
| ADECOAGRO ORD | USD | 9.40 | -0.27 | -2.74 | 9.14 | 9.77 | 9.31 | 9.75 | |
| ADI Global Distribution Or. | USD | 27.9200 | -0.3500 | -1.24 | 26.6500 | 33.0900 | 27.0250 | 30.9900 | |
| Adient Plc | USD | 19.1300 | +0.4200 | +2.24 | 18.7600 | 19.5500 | 18.9400 | 19.2700 | |
| ADT Ord Shs | USD | 7.46 | -0.06 | -0.73 | 7.30 | 7.56 | 7.45 | 7.57 | |
| Advance Auto Parts Aktie | USD | 52.94 | -2.79 | -5.01 | 53.00 | 54.81 | 52.64 | 56.33 | |
| ADVANSIX ORD | USD | 16.75 | +0.49 | +2.98 | 14.82 | 20.62 | 16.47 | 17.30 | |
| Aegon ADR | USD | 9.41 | -0.05 | -0.48 | 8.51 | 10.26 | 9.39 | 9.50 | |
| 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 | 14.70 | -0.03 | -0.20 | 14.70 | 14.72 | 14.70 | 14.73 | |
| Aeva Technologies Ord Shs | USD | 24.06 | +0.37 | +1.56 | 23.75 | 24.09 | 23.35 | 25.33 | |
| AEVEX Ord Shs Class A | USD | 22.13 | +0.37 | +1.70 | 22.09 | 22.45 | 21.24 | 22.33 | |
| AFLAC ORD | USD | 121.07 | -0.87 | -0.71 | 121.06 | 123.49 | 120.93 | 121.89 | |
| AG Mortgage Investment Tru. | USD | 6.73 | +0.41 | +6.41 | 6.70 | 7.00 | 6.33 | 6.82 | |
| AGCO ORD | USD | 101.41 | +0.54 | +0.54 | 99.54 | 103.14 | 100.29 | 102.73 | |
| AgEagle Aerial Systems Inc. | USD | 0.99 | -0.02 | -1.97 | 0.98 | 1.01 | 0.98 | 1.09 | |
| AGILENT TECHNOLOGIES ORD | USD | 149.45 | +0.73 | +0.49 | 147.19 | 151.00 | 147.40 | 150.24 | |
| agilon health Ord Shs | USD | 86.32 | -10.47 | -10.81 | 77.34 | 88.07 | 86.23 | 101.80 | |
| Agnico Eagle Mines Limited | USD | 181.74 | +1.26 | +0.70 | 180.80 | 183.65 | 179.26 | 183.64 | |
| Agree Realty REIT Ord Shs | USD | 73.39 | -0.75 | -1.01 | 73.00 | 74.02 | 73.28 | 74.16 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 309.37 | +1.19 | +0.39 | 303.28 | 309.83 | 307.25 | 311.51 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 169.91 | +0.93 | +0.55 | 166.43 | 173.05 | 169.21 | 173.24 | |
| Alamos Gold Ord Shs Class . | USD | 33.46 | +0.27 | +0.80 | 33.10 | 34.00 | 33.07 | 33.83 | |
| ALASKA AIR GROUP ORD | USD | 48.41 | +1.15 | +2.43 | 48.00 | 50.09 | 47.40 | 49.08 | |
| Albany International Ord S. | USD | 63.02 | +2.01 | +3.29 | 61.79 | 69.90 | 61.20 | 63.25 | |
| ALBEMARLE ORD | USD | 129.31 | -1.90 | -1.45 | 129.36 | 130.38 | 128.62 | 132.47 | |
| Albertsons Companies Inc | USD | 12.24 | +0.11 | +0.93 | 12.20 | 12.33 | 11.99 | 12.41 | |
| Alcoa Ord Shs | USD | 54.10 | +2.57 | +4.98 | 53.80 | 54.25 | 52.89 | 54.90 | |
| ALCON AG | USD | 75.39 | +1.76 | +2.38 | 74.05 | 75.32 | 74.70 | 76.20 | |
| Alexandria Real Estate Equ. | USD | 48.12 | -0.23 | -0.48 | 48.12 | 48.97 | 47.82 | 48.96 | |
| Algonquin Power Utilities . | USD | 5.81 | +0.15 | +2.56 | 5.50 | 6.00 | 5.66 | 5.86 | |
| Alibaba Group Holding Ltd. | USD | 127.84 | -4.48 | -3.39 | 127.90 | 128.00 | 127.66 | 129.19 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 230.10 | +1.91 | +0.83 | 225.00 | 234.64 | 226.00 | 232.38 | |
| Allegion Ord Shs | USD | 168.38 | +2.85 | +1.72 | 166.67 | 168.95 | 165.00 | 168.59 | |
| 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 | 22.14 | -0.08 | -0.36 | 21.25 | 22.62 | 22.02 | 22.67 | |
| Allison Transmission Holdi. | USD | 124.93 | +0.41 | +0.33 | 122.49 | 127.35 | 124.06 | 127.35 | |
| Allstate Corp. | USD | 262.23 | -7.44 | -2.76 | 261.69 | 262.90 | 261.35 | 268.10 | |
| ALLY FINANCIAL ORD | USD | 43.96 | +0.17 | +0.39 | 43.55 | 44.36 | 43.79 | 44.43 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 153.54 | -0.27 | -0.18 | 153.80 | 160.20 | 152.36 | 157.99 | |
| ALPHA PRO TECH ORD | USD | 5.44 | +0.07 | +1.30 | 4.82 | 5.97 | 5.30 | 5.50 | |
| Alpine Income Property Tru. | USD | 19.59 | +0.13 | +0.64 | 19.36 | 22.84 | 19.30 | 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 | 28.80 | +0.51 | +1.80 | 28.56 | 29.90 | 27.43 | 29.06 | |
| Altria Group Inc. | USD | 65.05 | -0.49 | -0.75 | 65.06 | 65.50 | 64.51 | 65.38 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 1.25 | -0.15 | -10.71 | 1.21 | 1.28 | 1.20 | 1.38 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 2.84 | -0.10 | -3.40 | 2.83 | 2.96 | 2.84 | 2.95 | |
| Ambow Education American D. | USD | 1.97 | +0.13 | +7.07 | 1.69 | 2.17 | 1.84 | 2.20 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.40 | -0.03 | -1.03 | 2.39 | 2.40 | 2.38 | 2.49 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 47.37 | +0.26 | +0.55 | 47.00 | 47.67 | 46.55 | 47.58 | |
| Amentum Holdings Ord Shs | USD | 22.44 | -2.00 | -8.18 | 22.15 | 22.50 | 21.86 | 23.55 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 107.82 | +0.82 | +0.76 | 106.84 | 108.80 | 106.45 | 108.12 | |
| Ameresco | USD | 25.88 | +0.60 | +2.37 | 23.64 | 26.80 | 25.29 | 26.43 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 23.41 | -0.48 | -2.01 | 23.30 | 23.89 | 23.28 | 23.95 | |
| American Assets Trust REIT. | USD | 22.32 | -0.22 | -0.98 | 21.88 | 24.36 | 22.24 | 22.65 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.37 | -0.96 | -5.21 | 17.36 | 17.81 | 17.33 | 18.10 | |
| AMERICAN ELECTRIC POWER OR. | USD | 123.58 | +0.74 | +0.60 | 123.59 | 124.30 | 122.28 | 123.82 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 340.83 | +1.97 | +0.58 | 339.30 | 343.00 | 338.12 | 343.59 | |
| AMERICAN FINANCIAL GROUP O. | USD | 144.40 | +0.53 | +0.37 | 141.54 | 147.16 | 141.94 | 145.21 | |
| American Homes 4 Rent REIT. | USD | 33.90 | -0.23 | -0.67 | 33.50 | 34.50 | 33.59 | 34.30 | |
| American International Gro. | USD | 77.31 | -0.30 | -0.39 | 77.00 | 79.21 | 76.89 | 78.02 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 87.48 | +0.91 | +1.05 | 85.83 | 89.25 | 86.15 | 87.80 | |
| AMERICAN TOWER CORP. | USD | 169.61 | +0.50 | +0.30 | 169.56 | 171.50 | 168.50 | 171.62 | |
| AMERICAN WATER WORKS ORD | USD | 136.09 | +1.54 | +1.14 | 134.32 | 136.67 | 133.07 | 136.14 | |
| American Well Corp. | USD | 13.00 | -0.58 | -4.27 | 12.97 | 14.50 | 12.95 | 13.53 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.15 | +0.02 | +0.39 | 5.05 | 5.16 | 5.04 | 5.20 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 562.91 | +5.38 | +0.97 | 557.45 | 565.28 | 555.60 | 565.44 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 167.22 | -0.48 | -0.29 | 167.24 | 170.00 | 167.16 | 172.26 | |
| Amprius Technologies Ord S. | USD | 12.07 | +0.26 | +2.20 | 11.91 | 12.15 | 11.41 | 12.09 | |
| AMTD Digital 5 American De. | USD | 1.63 | -0.04 | -2.40 | 1.58 | 1.66 | 1.58 | 1.68 | |
| ANGLOGOLD ORD | USD | 97.45 | +0.20 | +0.21 | 95.73 | 98.85 | 95.93 | 98.57 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 80.66 | -2.43 | -2.92 | 73.17 | 87.49 | 80.33 | 81.38 | |
| Annaly Capital Management . | USD | 23.15 | +0.24 | +1.05 | 23.15 | 23.18 | 22.81 | 23.20 | |
| Annovis Bio Ord Shs | USD | 1.88 | -0.01 | -0.53 | 1.81 | 1.96 | 1.86 | 1.91 | |
| Antero Midstream Ord Shs | USD | 22.11 | +0.17 | +0.75 | 21.85 | 22.36 | 21.78 | 22.21 | |
| Antero Resources Aktie | USD | 37.84 | +0.77 | +2.06 | 37.38 | 38.00 | 36.85 | 37.99 | |
| Aon Ord Shs Class A | USD | 356.57 | -0.40 | -0.11 | 353.54 | 363.48 | 354.00 | 359.10 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.60 | -0.03 | -0.95 | 2.56 | 2.74 | 2.59 | 2.67 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.73 | +0.08 | +1.13 | 6.51 | 6.84 | 6.65 | 6.81 | |
| Apollo Global Management O. | USD | 140.26 | +8.24 | +6.24 | 137.91 | 140.98 | 132.26 | 140.98 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 15.57 | -0.15 | -0.92 | 15.50 | 15.81 | 15.54 | 15.92 | |
| Applied Industrial Technol. | USD | 352.4 | -5.4 | -1.51 | 345.5 | 574.4 | 352.3 | 363.6 | |
| Aptiv Ord Shs | USD | 49.62 | -0.19 | -0.38 | 50.10 | 50.70 | 49.50 | 50.51 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.34 | -0.02 | -0.37 | 5.35 | 5.48 | 5.31 | 5.48 | |
| 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 | 73.73 | -0.18 | -0.24 | 67.25 | 73.71 | 73.60 | 75.28 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.77 | +0.51 | +8.15 | 6.77 | 6.78 | 6.13 | 7.08 | |
| Archer Daniels Midland Akt. | USD | 80.47 | -0.02 | -0.02 | 79.01 | 81.07 | 79.27 | 80.91 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 28.75 | +0.03 | +0.10 | 28.18 | 29.30 | 27.95 | 29.35 | |
| Ares Commercial Real Estat. | USD | 4.74 | +0.13 | +2.71 | 4.73 | 4.74 | 4.61 | 4.75 | |
| ARGAN ORD | USD | 578.39 | -2.87 | -0.49 | 579.39 | 589.79 | 578.23 | 603.45 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 17.33 | +0.25 | +1.46 | 16.70 | 18.83 | 16.87 | 17.46 | |
| ARISTA NETWORKS INC. | USD | 197.73 | +6.21 | +3.24 | 197.92 | 198.66 | 190.48 | 198.92 | |
| Arlo Technologies Ord Shs | USD | 14.73 | -0.01 | -0.03 | 13.98 | 15.46 | 14.44 | 15.00 | |
| ARMOUR Residential REIT Or. | USD | 16.68 | +0.14 | +0.85 | 16.67 | 16.72 | 16.51 | 16.76 | |
| ARROW ELECTRONICS ORD SHS | USD | 206.53 | +3.96 | +1.95 | 204.46 | 210.56 | 203.35 | 207.97 | |
| ARTHUR J GALLAGHER ORD | USD | 253.46 | +1.03 | +0.41 | 248.57 | 257.59 | 247.00 | 256.20 | |
| Artisan Partners Asset Man. | USD | 43.33 | +1.13 | +2.68 | 41.76 | 43.80 | 42.20 | 43.35 | |
| Asana Inc | USD | 9.25 | +0.02 | +0.22 | 9.10 | 9.50 | 8.99 | 9.59 | |
| ASE Industrial Holdings Co. | USD | 38.68 | +1.09 | +2.90 | 38.31 | 39.00 | 38.31 | 39.44 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.13 | -0.07 | -2.19 | 2.75 | 3.23 | 3.13 | 3.23 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.14 | -0.16 | -2.46 | 6.05 | 6.20 | 6.02 | 6.42 | |
| ASSURANT ORD | USD | 281.39 | -5.83 | -2.03 | 281.41 | 286.90 | 280.90 | 289.96 | |
| ASTRAZENECA | USD | 158.76 | -3.15 | -1.95 | 158.75 | 162.26 | 158.61 | 162.26 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 24.50 | +0.45 | +1.85 | 24.46 | 24.49 | 23.98 | 24.50 | |
| Atento Ord Shs | USD | 18.65 | -1.19 | -6.00 | 18.00 | 18.65 | 18.65 | 20.50 | |
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 93.88 | +0.13 | +0.14 | 93.60 | 94.50 | 93.79 | 93.96 | |
| Atlas Crest Investment Ord. | USD | 9.82 | -0.13 | -1.31 | 9.73 | 10.12 | 9.81 | 9.95 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 169.17 | +1.25 | +0.74 | 167.18 | 170.85 | 167.24 | 169.48 | |
| 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 | 23.00 | -0.49 | -2.09 | 21.00 | 23.88 | 22.77 | 23.27 | |
| AUTOZONE ORD | USD | 3 041.50 | -26.50 | -0.86 | 3 042.65 | 3 067.00 | 3 031.83 | 3 099.96 | |
| AVALONBAY COMMUNITIES REIT | USD | 181.78 | -2.06 | -1.12 | 181.71 | 183.29 | 181.71 | 184.13 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 13.78 | +0.05 | +0.33 | 13.67 | 13.92 | 13.54 | 13.81 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 179.70 | +1.35 | +0.76 | 177.44 | 181.98 | 175.23 | 180.36 | |
| Avient Ord Shs | USD | 45.47 | -0.18 | -0.39 | 44.56 | 46.37 | 45.35 | 46.64 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.37 | +0.06 | +0.82 | 7.20 | 7.48 | 7.23 | 7.40 | |
| Avista Ord Shs | USD | 38.45 | +0.24 | +0.63 | 38.01 | 39.18 | 38.03 | 38.57 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 3.20 | -0.26 | -7.51 | 3.01 | 3.54 | 3.11 | 3.40 | |
| Axalta Coating Systems Ord. | USD | 37.28 | -0.16 | -0.43 | 36.63 | 37.81 | 37.11 | 37.76 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 100.15 | +0.97 | +0.98 | 98.63 | 101.64 | 99.31 | 100.61 | |
| Azul SA | USD | 8.35 | -0.10 | -1.18 | 7.10 | 8.80 | 8.16 | 8.59 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.41 | +0.01 | +0.29 | 3.39 | 3.51 | 3.37 | 3.50 | |
| B2GOLD ORD | USD | 5.08 | +0.02 | +0.30 | 5.02 | 5.12 | 5.03 | 5.16 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 135.7 | -0.8 | -0.56 | 134.8 | 140.0 | 134.4 | 137.7 | |
| Baker Hughes Co. | USD | 64.81 | +0.74 | +1.16 | 64.00 | 64.85 | 64.07 | 64.85 | |
| Bakkt Holdings Inc | USD | 7.34 | -0.31 | -4.05 | 7.32 | 7.39 | 6.93 | 7.55 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.48 | +0.53 | +2.80 | 19.27 | 19.71 | 19.10 | 19.56 | |
| Banco BBVA Argentina ADR | USD | 16.45 | -0.82 | -4.75 | 14.10 | 16.95 | 16.25 | 17.97 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 28.50 | +0.15 | +0.53 | 28.30 | 28.75 | 28.47 | 28.74 | |
| Banco Bradesco | USD | 3.21 | -0.13 | -3.75 | 3.19 | 3.25 | 3.20 | 3.34 | |
| Banco Macro ADR Representi. | USD | 80.33 | -3.86 | -4.58 | 78.79 | 81.99 | 79.69 | 87.56 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.75 | -0.01 | -0.17 | 5.70 | 5.90 | 5.73 | 5.85 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.71 | +0.02 | +0.14 | 14.73 | 14.80 | 14.69 | 14.86 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.26 | -0.04 | -0.25 | 16.23 | 18.07 | 16.23 | 16.34 | |
| Bank of America | USD | 64.00 | +0.14 | +0.21 | 63.86 | 64.05 | 63.71 | 64.27 | |
| Bank of Hawaii Ord Shs | USD | 79.34 | +0.65 | +0.83 | 77.84 | 81.00 | 78.78 | 79.48 | |
| BANK OF MONTREAL ORD | USD | 181.23 | -0.68 | -0.37 | 180.40 | 184.90 | 181.13 | 183.65 | |
| Bank of Nova Scotia | USD | 88.87 | +0.31 | +0.35 | 87.08 | 89.58 | 88.68 | 89.45 | |
| Bank of NT Butterfield & S. | USD | 63.48 | +0.95 | +1.52 | 63.25 | 64.65 | 62.81 | 63.81 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.85 | -0.14 | -0.48 | 25.05 | 30.43 | 27.84 | 28.14 | |
| BARK Ord Shs | USD | 10.72 | +0.01 | +0.08 | 10.40 | 12.00 | 10.67 | 11.11 | |
| BARRICK GOLD ORD | USD | 43.41 | -0.06 | -0.14 | 43.15 | 43.40 | 42.64 | 44.16 | |
| BARRICK GOLD ORD | USD | 8.92 | -0.60 | -6.30 | 8.16 | 9.66 | 8.89 | 9.75 | |
| BARRICK MINING ORD | USD | 40.13 | -0.75 | -1.83 | 40.14 | 40.20 | 40.01 | 41.13 | |
| Bath And Body Works Ord Sh. | USD | 18.89 | -0.43 | -2.23 | 18.92 | 19.44 | 18.88 | 19.38 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 6.24 | -0.11 | -1.73 | 5.80 | 6.67 | 6.17 | 6.39 | |
| Bausch Lomb Ord Shs | USD | 16.86 | +0.03 | +0.18 | 14.66 | 18.00 | 16.70 | 17.05 | |
| BAXTER INTL ORD | USD | 27.61 | -0.18 | -0.63 | 27.20 | 27.88 | 27.38 | 28.02 | |
| BAYTEX ENERGY ORD | USD | 4.41 | +0.03 | +0.68 | 4.33 | 4.50 | 4.35 | 4.44 | |
| BCE Ord Shs | USD | 23.36 | +0.82 | +3.62 | 22.95 | 23.49 | 22.89 | 23.44 | |
| Beazer Homes USA Inc. | USD | 33.15 | +0.09 | +0.27 | 33.10 | 33.67 | 33.12 | 33.37 | |
| BECTON DICKINSN | USD | 181.37 | +1.74 | +0.97 | 179.81 | 181.41 | 178.35 | 181.79 | |
| Berkshire Hathaway Inc. B | USD | 516.27 | -13.16 | -2.48 | 516.85 | 517.00 | 515.65 | 530.30 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 775 256.58 | -18 558.63 | -2.34 | - | - | 774 084.49 | 797 477.05 | |
| 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 | 83.28 | +0.85 | +1.03 | 83.08 | 84.50 | 83.12 | 85.58 | |
| Beta Technologies Ord Shs . | USD | 24.6000 | +0.8400 | +3.54 | 24.6000 | 24.9000 | 23.0300 | 25.0900 | |
| BHP Billiton Limited | USD | 90.04 | -0.58 | -0.63 | 87.46 | 90.01 | 89.75 | 91.31 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.33 | +0.10 | +3.10 | 3.32 | 3.34 | 3.20 | 3.35 | |
| Bill com Holdings Ord Shs | USD | 49.50 | +0.24 | +0.49 | 47.18 | 49.70 | 48.80 | 49.98 | |
| Bio Rad Laboratories Inc. | USD | 356.35 | +1.81 | +0.51 | 349.30 | 356.72 | 349.37 | 358.69 | |
| BIOHAVEN ORD | USD | 14.50 | -0.04 | -0.28 | 13.00 | 15.00 | 13.73 | 14.57 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 37.48 | -2.24 | -5.64 | 37.30 | 48.00 | 37.40 | 39.60 | |
| BitGo Holdings Ord Shs Cla. | USD | 4.97 | -0.07 | -1.29 | 4.95 | 5.16 | 4.95 | 5.13 | |
| BitMine Immersion Technolo. | USD | 18.1150 | +0.0150 | +0.08 | 18.1200 | 18.1400 | 17.6350 | 18.4650 | |
| Black Hills Corp. | USD | 73.24 | -0.47 | -0.63 | 65.97 | 80.86 | 72.86 | 74.23 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.17 | -0.21 | -1.46 | 13.70 | 14.50 | 14.12 | 14.45 | |
| BLACKBERRY ORD | USD | 8.99 | +0.16 | +1.81 | 8.99 | 9.05 | 8.85 | 9.26 | |
| BlackRock Ord Shs | USD | 1 148.42 | +17.02 | +1.50 | 1 141.29 | 1 148.80 | 1 128.45 | 1 152.80 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 29.91 | +1.30 | +4.54 | 29.87 | 30.81 | 28.06 | 29.95 | |
| Blackstone Group Ord Shs C. | USD | 147.17 | +5.51 | +3.89 | 147.00 | 147.24 | 141.85 | 148.36 | |
| Blackstone Mortgage Trust . | USD | 14.66 | +0.49 | +3.42 | 14.55 | 15.01 | 14.15 | 14.68 | |
| Blend Labs Ord Shs Class A | USD | 1.45 | -0.06 | -3.97 | 1.46 | 1.52 | 1.40 | 1.54 | |
| Block Inc | USD | 79.08 | +0.10 | +0.13 | 78.81 | 79.34 | 78.24 | 79.80 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 211.49 | +0.86 | +0.41 | 212.00 | 212.64 | 210.16 | 219.70 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.69 | +0.14 | +1.17 | 11.05 | 11.68 | 11.49 | 11.75 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 12.33 | +0.68 | +5.84 | 12.05 | 12.45 | 11.72 | 12.36 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 233.27 | +0.48 | +0.21 | 233.00 | 235.00 | 232.83 | 237.11 | |
| Boise Cascade Ord Shs | USD | 85.48 | +0.73 | +0.86 | 83.86 | 87.20 | 84.78 | 86.37 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 0.91 | +0.03 | +3.09 | 0.83 | 1.05 | 0.85 | 0.98 | |
| Boot Barn Holdings Ord Shs | USD | 165.79 | -2.80 | -1.66 | 162.57 | 166.93 | 165.09 | 170.47 | |
| Booz Allen Hamilton Holdin. | USD | 78.57 | +0.67 | +0.86 | 77.04 | 82.42 | 77.65 | 80.35 | |
| BORGWARNER INC (BWA) | USD | 69.70 | +0.42 | +0.61 | 68.29 | 71.02 | 68.94 | 70.71 | |
| Borr Drilling Ltd. | USD | 4.30 | +0.14 | +3.25 | 3.96 | 4.25 | 4.11 | 4.33 | |
| Boston Beer Company Inc. | USD | 179.85 | -1.14 | -0.63 | 177.20 | 180.40 | 174.78 | 180.14 | |
| Boston Omaha Ord Shs Class. | USD | 14.25 | +0.04 | +0.28 | 11.89 | 15.63 | 14.18 | 14.36 | |
| BOSTON PPTY STK | USD | 67.50 | -0.40 | -0.59 | 67.00 | 68.63 | 67.35 | 68.60 | |
| BOSTON SCIENTIFIC DL-01 | USD | 51.20 | +0.74 | +1.46 | 51.20 | 51.24 | 50.13 | 51.50 | |
| BOX CL A ORD | USD | 32.84 | -0.77 | -2.28 | 32.50 | 33.48 | 32.59 | 33.83 | |
| BOYD GAMING ORD | USD | 82.38 | +0.92 | +1.13 | 81.74 | 82.71 | 81.73 | 83.47 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 43.17 | +0.29 | +0.66 | 43.16 | 43.45 | 42.87 | 43.42 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.01 | -0.02 | -0.99 | 1.88 | 2.49 | 1.99 | 2.07 | |
| Brandywine Realty Trust RE. | USD | 3.11 | +0.03 | +0.81 | 3.08 | 3.16 | 3.08 | 3.13 | |
| Brasilagro - Cia Bras de P. | USD | 3.53 | -0.02 | -0.56 | 3.49 | 4.29 | 3.51 | 3.59 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.22 | -0.02 | -0.67 | 2.20 | 2.43 | 2.20 | 2.29 | |
| BRC Ord Shs Class A | USD | 0.849 | -0.016 | -1.81 | 0.840 | 0.900 | 0.843 | 0.884 | |
| 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 | 4.95 | +0.05 | +1.02 | 4.53 | 5.41 | 4.91 | 4.97 | |
| Brinker International Inc. | USD | 221.20 | -6.34 | -2.79 | 214.00 | 222.37 | 219.67 | 232.47 | |
| Bristol-Myers Squibb Co. | USD | 63.61 | -1.23 | -1.90 | 63.70 | 64.02 | 63.54 | 65.02 | |
| BRITISH AMERICAN TOBACCO A. | USD | 56.81 | -0.24 | -0.42 | 56.80 | 56.88 | 56.65 | 57.34 | |
| Brixmor Property Group REI. | USD | 29.62 | -0.20 | -0.65 | 29.25 | 29.96 | 29.55 | 29.91 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 170.68 | -2.72 | -1.57 | 168.30 | 173.12 | 169.67 | 174.49 | |
| Brookfield Asset Managemen. | USD | 55.36 | +2.52 | +4.77 | 55.15 | 55.95 | 52.93 | 55.50 | |
| Brookfield Infrastructure . | USD | 39.98 | +1.70 | +4.43 | 38.40 | 40.37 | 38.47 | 40.37 | |
| Brookfield Infrastructure . | USD | 39.37 | +1.39 | +3.66 | 38.61 | 40.00 | 38.10 | 39.78 | |
| Brookfield Ord Shs Class A | USD | 44.79 | +0.51 | +1.15 | 44.78 | 45.09 | 44.36 | 45.62 | |
| Brookfield Renewable Corp | USD | 34.79 | +1.57 | +4.71 | 33.35 | 36.00 | 33.34 | 34.90 | |
| Brookfield Renewable Partn. | USD | 34.23 | +1.57 | +4.81 | 34.26 | 35.12 | 32.81 | 34.33 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.59 | +0.01 | +0.06 | 8.20 | 8.62 | 8.54 | 8.65 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 71.44 | -0.16 | -0.22 | 70.07 | 72.20 | 70.12 | 71.92 | |
| BROWN FORMAN CL B ORD | USD | 28.04 | -0.16 | -0.55 | 27.50 | 28.80 | 27.65 | 28.11 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 34.84 | +0.26 | +0.75 | 31.10 | 35.48 | 34.16 | 35.24 | |
| Build A Bear Workshop Ord . | USD | 36.74 | -0.52 | -1.40 | 35.94 | 37.70 | 36.36 | 37.51 | |
| Builders FirstSource Ord S. | USD | 75.12 | +3.14 | +4.36 | 73.55 | 76.00 | 72.45 | 75.19 | |
| Bullish Ord Shs | USD | 24.50 | -0.04 | -0.16 | 24.52 | 24.73 | 24.16 | 24.89 | |
| Bunge Global Ord Shs | USD | 111.57 | -1.08 | -0.96 | 110.22 | 112.97 | 111.38 | 113.89 | |
| Butterfly Network Ord Shs . | USD | 9.37 | -0.34 | -3.45 | 9.35 | 10.00 | 9.31 | 9.79 | |
| BWX Technologies Ord Shs | USD | 169.67 | +0.79 | +0.47 | 169.72 | 170.81 | 168.92 | 173.13 | |
| C3 ai Ord Shs Class A | USD | 10.61 | +0.21 | +2.02 | 10.51 | 10.75 | 10.28 | 10.73 | |
| Cadre Holdings Ord Shs | USD | 34.06 | +1.30 | +3.97 | 33.50 | 35.00 | 32.67 | 34.10 | |
| CAE Ord Shs | USD | 27.17 | +0.31 | +1.15 | 26.64 | 27.70 | 26.85 | 27.45 | |
| Caledonia Mining Ord Shs | USD | 22.94 | +0.21 | +0.92 | 22.45 | 23.36 | 22.20 | 23.00 | |
| California Water Service G. | USD | 49.99 | +0.51 | +1.02 | 49.01 | 55.47 | 49.22 | 50.18 | |
| CALIX NETWORKS ORD | USD | 39.62 | +1.45 | +3.79 | 38.17 | 41.20 | 38.22 | 39.70 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 108.30 | -0.78 | -0.72 | 107.50 | 109.60 | 108.25 | 109.24 | |
| CAMECO CORP. | USD | 98.78 | +1.47 | +1.51 | 98.20 | 99.24 | 97.75 | 99.58 | |
| CAMECO CORP. | USD | 85.54 | +0.59 | +0.69 | 85.64 | 85.76 | 84.95 | 85.54 | |
| CAMECO CORP. | USD | 2.42 | +0.01 | +0.21 | 2.40 | 2.42 | 2.40 | 2.42 | |
| Campbell Soup Ord Shs | USD | 22.72 | +0.30 | +1.34 | 22.58 | 22.75 | 22.11 | 22.84 | |
| Camping World Holdings Ord. | USD | 6.34 | +0.19 | +3.01 | 6.26 | 6.34 | 6.15 | 6.40 | |
| Canadian Imperial Bank of . | USD | 118.95 | -0.34 | -0.29 | 117.38 | 121.32 | 118.80 | 120.63 | |
| Canadian National Railway . | USD | 126.30 | +1.16 | +0.93 | 125.00 | 127.23 | 125.00 | 126.49 | |
| Canadian Pacific Kansas Ci. | USD | 91.94 | +1.43 | +1.58 | 90.08 | 93.94 | 90.52 | 92.15 | |
| Cango American Depositary . | USD | 1.73 | +0.08 | +4.55 | 1.69 | 1.95 | 1.61 | 1.74 | |
| 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 | 219.17 | +0.20 | +0.09 | 215.80 | 221.00 | 218.46 | 221.24 | |
| Capri Holdings Ord Shs | USD | 15.58 | +0.15 | +0.94 | 15.22 | 15.75 | 15.36 | 15.78 | |
| CARDINAL HEALTH ORD | USD | 240.06 | +2.88 | +1.21 | 239.00 | 241.71 | 236.48 | 258.30 | |
| CareTrust Reit Ord Shs | USD | 38.69 | -1.73 | -4.28 | 38.69 | 39.02 | 38.45 | 40.54 | |
| Carlisle Companies Ord Shs | USD | 389.30 | +4.05 | +1.05 | 382.36 | 397.56 | 384.87 | 393.30 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 58.18 | -0.61 | -1.03 | 57.75 | 59.95 | 57.57 | 58.87 | |
| Carnival Corp. | USD | 27.73 | -0.03 | -0.09 | 27.70 | 27.77 | 27.55 | 28.43 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 33.6650 | -0.5850 | -1.71 | 33.4700 | 34.3000 | 33.6200 | 34.6500 | |
| Carrier Global Ord Shs | USD | 63.61 | +0.17 | +0.27 | 63.00 | 64.82 | 63.02 | 64.49 | |
| Carters Ord Shs | USD | 39.76 | -0.62 | -1.54 | 39.00 | 40.53 | 39.44 | 40.48 | |
| Carvana Co. | USD | 72.00 | -2.16 | -2.91 | 71.71 | 72.09 | 69.76 | 73.59 | |
| 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 | 843.22 | +5.64 | +0.67 | 843.37 | 843.55 | 842.11 | 864.25 | |
| Cava Group Ord Shs | USD | 60.84 | -0.74 | -1.20 | 68.50 | 68.55 | 60.15 | 62.62 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 282.83 | -2.20 | -0.77 | 283.00 | 288.33 | 280.05 | 287.07 | |
| CBRE Group Inc | USD | 147.46 | +3.52 | +2.45 | 145.67 | 149.31 | 143.67 | 148.31 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 47.61 | +0.36 | +0.76 | 47.31 | 48.11 | 47.03 | 47.75 | |
| Celanese Ord Shs | USD | 44.86 | +0.40 | +0.89 | 44.03 | 45.65 | 44.31 | 46.26 | |
| Celestica Ord Shs | USD | 310.47 | -4.12 | -1.31 | 310.49 | 312.36 | 309.50 | 319.08 | |
| CEMEX ADR | USD | 11.20 | -0.11 | -0.93 | 9.88 | 12.61 | 11.04 | 11.38 | |
| Cenovus Energy Aktie | USD | 29.84 | +0.28 | +0.93 | 29.41 | 30.15 | 29.48 | 30.12 | |
| Centene Ord Shs | USD | 64.87 | -1.70 | -2.55 | 64.85 | 66.56 | 64.74 | 67.86 | |
| CenterPoint Energy Ord Shs | USD | 40.18 | +0.15 | +0.36 | 40.20 | 40.61 | 39.80 | 40.29 | |
| Centerra Gold Ord Shs | USD | 21.68 | +0.35 | +1.64 | 19.80 | 21.89 | 21.31 | 21.74 | |
| Central Puerto SA | USD | 13.36 | -0.44 | -3.15 | 12.12 | 16.05 | 13.11 | 14.12 | |
| CENTRUS ENERGY CL A ORD | USD | 189.21 | -0.13 | -0.07 | 189.00 | 190.00 | 184.81 | 196.00 | |
| Century Communities Inc. | USD | 70.65 | +1.76 | +2.55 | 69.47 | 76.90 | 69.48 | 71.09 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 117.79 | -3.69 | -3.04 | 117.50 | 118.64 | 117.27 | 121.53 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 6.26 | +0.14 | +2.29 | 6.13 | 6.60 | 6.12 | 6.29 | |
| Charles Schwab DS Each Rep. | USD | 17.18 | -0.03 | -0.17 | 17.10 | 18.93 | 17.10 | 17.26 | |
| CHARLES SCHWAB ORD | USD | 107.68 | -0.32 | -0.29 | 107.25 | 108.29 | 107.37 | 108.40 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 12.46 | +0.01 | +0.04 | 11.55 | 14.05 | 12.40 | 12.61 | |
| CHEGG INC. | USD | 0.84 | -0.01 | -1.22 | 0.84 | 0.95 | 0.83 | 0.87 | |
| Chemed Corp. | USD | 536.92 | -12.56 | -2.29 | 526.67 | 547.61 | 536.06 | 553.41 | |
| CHEMOURS ORD | USD | 14.80 | +0.21 | +1.44 | 14.60 | 15.55 | 14.64 | 15.28 | |
| CHENIERE ENERGY ORD | USD | 265.36 | -0.33 | -0.12 | 261.52 | 267.70 | 265.16 | 269.24 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 66.48 | -0.79 | -1.17 | 60.82 | 67.25 | 66.24 | 68.24 | |
| Cherry Hill Mortgage Inves. | USD | 2.90 | +0.11 | +3.94 | 2.90 | 2.92 | 2.71 | 2.93 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 196.66 | +1.75 | +0.90 | 196.30 | 196.60 | 194.25 | 197.46 | |
| Chewy Inc. | USD | 22.47 | -0.12 | -0.53 | 22.15 | 22.85 | 22.13 | 22.97 | |
| 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 | 3.51 | -0.08 | -2.23 | 3.45 | 3.57 | 3.22 | 3.57 | |
| China Yuchai International. | USD | 46.89 | +0.74 | +1.60 | 46.76 | 47.25 | 46.39 | 47.26 | |
| Chipotle Mexican Grill Inc. | USD | 31.98 | -0.17 | -0.51 | 32.32 | 32.58 | 31.64 | 32.24 | |
| ChowChow Cloud Internation. | USD | 0.3467 | +0.0067 | +1.97 | 0.3044 | 0.3690 | 0.3400 | 0.3639 | |
| Chubb Ord Shs | USD | 347.06 | -1.24 | -0.36 | 341.57 | 353.48 | 346.56 | 349.64 | |
| Church And Dwight Ord Shs | USD | 102.77 | -0.53 | -0.51 | 101.96 | 103.68 | 102.27 | 103.41 | |
| 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 | 0.87 | -0.03 | -3.04 | 0.87 | 0.95 | 0.84 | 0.92 | |
| CIENA CORP. | USD | 387.37 | -0.33 | -0.09 | 389.80 | 391.88 | 384.19 | 394.99 | |
| Cigna Corp. | USD | 273.85 | -4.55 | -1.63 | 271.00 | 275.00 | 270.91 | 279.89 | |
| Cinemark Holdings Ord Shs | USD | 36.65 | -1.10 | -2.91 | 36.22 | 37.10 | 36.57 | 38.02 | |
| CION Investment Ord Shs | USD | 7.480 | -0.005 | -0.07 | 7.470 | 7.700 | 7.420 | 7.590 | |
| Circle Internet Group Ord . | USD | 71.20 | +4.15 | +6.19 | 71.31 | 71.40 | 67.70 | 73.35 | |
| Citigroup Inc. | USD | 135.77 | +0.55 | +0.41 | 135.78 | 136.57 | 135.34 | 137.15 | |
| Citizens Financial Group O. | USD | 72.99 | +0.32 | +0.44 | 73.02 | 73.96 | 72.39 | 73.48 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 311.33 | +1.33 | +0.43 | 306.68 | 317.63 | 309.98 | 314.04 | |
| Clear Secure Inc. | USD | 48.24 | -2.98 | -5.81 | 48.00 | 49.24 | 48.00 | 51.47 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.17 | +0.22 | +5.57 | 4.06 | 4.19 | 3.86 | 4.17 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 34.50 | +1.45 | +4.37 | 33.91 | 35.11 | 33.24 | 34.68 | |
| Cleveland Cliffs Ord Shs | USD | 12.41 | -0.08 | -0.64 | 12.29 | 12.42 | 12.29 | 12.84 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.910 | -0.010 | -0.34 | 2.710 | 3.210 | 2.874 | 2.936 | |
| CLOROX ORD | USD | 108.27 | +0.57 | +0.53 | 107.40 | 108.39 | 106.44 | 108.60 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 306.91 | -3.68 | -1.18 | 306.75 | 310.00 | 295.50 | 313.77 | |
| CMB.TECH ORD SHS | USD | 16.31 | +0.21 | +1.27 | 16.06 | 16.65 | 16.05 | 16.65 | |
| CMS ENERGY ORD | USD | 69.61 | +0.55 | +0.80 | 69.25 | 70.31 | 68.74 | 69.79 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.40 | +0.27 | +5.26 | 4.85 | 5.50 | 4.90 | 5.50 | |
| Cnx Resources Ord Shs | USD | 36.13 | +0.16 | +0.43 | 35.72 | 36.56 | 35.69 | 36.39 | |
| Coca-Cola Co. | USD | 86.51 | -0.37 | -0.42 | 86.51 | 86.73 | 86.11 | 87.05 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 109.74 | +0.72 | +0.66 | 109.50 | 111.87 | 107.85 | 109.81 | |
| COEUR D ALENE ORD | USD | 18.59 | +0.44 | +2.42 | 18.45 | 18.56 | 17.95 | 18.61 | |
| Cohen & Steers Quality Inc. | USD | 12.27 | -0.07 | -0.57 | 12.26 | 13.00 | 12.25 | 12.35 | |
| Cohen and Steers Infrastru. | USD | 26.99 | -0.01 | -0.02 | 26.75 | 27.47 | 26.90 | 27.12 | |
| Colgate Palmolive | USD | 92.32 | -0.84 | -0.90 | 92.33 | 93.17 | 92.06 | 93.42 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 19.55 | +0.24 | +1.24 | 19.52 | 22.74 | 19.27 | 19.99 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 684.89 | +10.05 | +0.60 | 1 688.06 | 1 705.04 | 1 684.05 | 1 725.10 | |
| Commercial Metals Co. | USD | 72.05 | -1.17 | -1.59 | 70.73 | 73.48 | 71.95 | 74.17 | |
| COMPANHIA ENERG ADR REPG O. | USD | 1.98 | -0.06 | -2.94 | 1.98 | 2.00 | 1.97 | 2.07 | |
| Compania Cervecerias Unida. | USD | 12.00 | -0.12 | -0.99 | 11.89 | 14.01 | 11.89 | 12.24 | |
| 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 | 3.56 | +0.31 | +9.38 | 3.22 | 3.86 | 3.26 | 3.60 | |
| COMSTOCK RESOURCES ORD | USD | 14.40 | +0.04 | +0.24 | 14.08 | 14.67 | 13.99 | 14.48 | |
| CONAGRA FOODS ORD | USD | 14.95 | +0.18 | +1.18 | 14.78 | 15.05 | 14.57 | 15.04 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 49.54 | +0.08 | +0.16 | 48.61 | 50.55 | 49.45 | 50.41 | |
| ConocoPhillips | USD | 125.92 | +2.89 | +2.35 | 125.00 | 127.93 | 122.57 | 126.05 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 107.50 | +1.20 | +1.13 | 106.51 | 108.48 | 105.90 | 107.64 | |
| CONSTELLATION BRANDS | USD | 134.00 | +0.61 | +0.46 | 132.45 | 134.00 | 131.67 | 134.18 | |
| CONSTELLIUM SE CL A ORD | USD | 29.92 | +0.54 | +1.84 | 29.39 | 31.41 | 29.54 | 30.29 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 134.63 | -2.07 | -1.51 | 134.51 | 137.12 | 134.46 | 138.02 | |
| Core Laboratories Ord Shs | USD | 12.42 | +0.20 | +1.64 | 10.06 | 13.02 | 12.14 | 12.52 | |
| Core Scientific Tranche 1 . | USD | 13.02 | +0.22 | +1.72 | 13.10 | 14.00 | 12.84 | 13.78 | |
| Core Scientific Tranche 2 . | USD | 19.70 | +0.29 | +1.49 | 19.83 | 31.64 | 19.65 | 20.05 | |
| Corebridge Financial Ord S. | USD | 33.40 | -1.09 | -3.16 | 32.58 | 34.04 | 32.55 | 33.50 | |
| CORECIVIC ORD | USD | 33.92 | +0.92 | +2.79 | 33.24 | 34.00 | 32.66 | 34.43 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 159.19 | +1.43 | +0.90 | 159.78 | 160.00 | 158.22 | 161.79 | |
| Corpay Ord Shs | USD | 406.23 | +5.35 | +1.33 | 399.81 | 412.60 | 397.39 | 409.68 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 76.22 | -0.25 | -0.33 | 76.22 | 77.00 | 75.59 | 76.95 | |
| Costamare Inc | USD | 14.01 | -0.43 | -2.95 | 12.74 | 17.96 | 13.84 | 14.49 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.83 | -0.02 | -0.70 | 2.75 | 2.90 | 2.77 | 2.88 | |
| Coupang Ord Shs Class A | USD | 16.50 | +0.31 | +1.91 | 16.41 | 16.55 | 16.18 | 16.67 | |
| Coursera Ord Shs | USD | 5.69 | -0.07 | -1.22 | 5.60 | 6.00 | 5.62 | 5.76 | |
| 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 | 12.42 | +0.21 | +1.68 | 12.25 | 12.42 | 12.11 | 12.48 | |
| 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 | 101.29 | +0.69 | +0.69 | 99.26 | 103.20 | 100.42 | 102.28 | |
| Crown Castle International. | USD | 73.64 | +0.03 | +0.04 | 73.00 | 74.60 | 73.38 | 74.81 | |
| Crown Holdings Ord Shs | USD | 120.00 | -0.31 | -0.26 | 117.65 | 122.39 | 118.14 | 121.80 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 28.41 | +2.10 | +7.98 | 27.84 | 28.94 | 26.26 | 28.66 | |
| CS Disco Inc | USD | 4.23 | +0.06 | +1.44 | 4.35 | 4.55 | 4.12 | 4.39 | |
| CSW Industrials Inc | USD | 350.9 | +3.2 | +0.92 | 266.0 | 360.0 | 348.0 | 355.5 | |
| CTO Realty Growth Ord Shs | USD | 21.56 | +0.09 | +0.42 | 21.46 | 21.80 | 21.36 | 21.66 | |
| CubeSmart REIT Ord Shs | USD | 40.84 | -0.15 | -0.37 | 40.38 | 41.38 | 40.68 | 41.28 | |
| Cullen Frost Bankers Ord S. | USD | 166.00 | +0.35 | +0.21 | 162.69 | 168.78 | 165.29 | 166.96 | |
| CULP INC | USD | 3.45 | +0.08 | +2.37 | 3.45 | 3.65 | 3.35 | 3.49 | |
| CUMMINS ORD | USD | 632.68 | -2.14 | -0.34 | 632.01 | 641.53 | 632.04 | 648.64 | |
| Curbline Properties Ord Sh. | USD | 29.59 | -0.31 | -1.04 | 27.07 | 47.66 | 29.50 | 30.01 | |
| Curtiss Wright Ord Shs | USD | 705.72 | +11.37 | +1.64 | 690.00 | 719.94 | 702.33 | 724.87 | |
| CVR Energy Ord Shs | USD | 34.04 | +1.62 | +5.00 | 33.95 | 34.60 | 32.51 | 34.39 | |
| CVS HEALTH ORD | USD | 93.50 | -2.17 | -2.27 | 93.45 | 93.70 | 93.01 | 96.36 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 150.73 | +4.07 | +2.78 | 147.99 | 152.51 | 146.51 | 150.85 | |
| D Wave Quantum Ord Shs | USD | 20.23 | +0.04 | +0.20 | 20.21 | 20.29 | 19.79 | 20.54 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 6.3100 | +0.1800 | +2.94 | 5.7100 | 6.3800 | 6.1050 | 6.3200 | |
| DANA HOLDING ORD | USD | 30.40 | +0.56 | +1.88 | 29.84 | 31.47 | 29.91 | 30.80 | |
| Danaher Ord Shs | USD | 207.39 | -1.98 | -0.95 | 205.89 | 209.00 | 206.09 | 208.44 | |
| Danaos Ord Shs | USD | 135.28 | -3.04 | -2.20 | 132.86 | 137.65 | 134.12 | 140.28 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 14.57 | -0.06 | -0.38 | 14.10 | 15.00 | 14.39 | 14.87 | |
| DARDEN REST STK | USD | 218.98 | +1.01 | +0.46 | 216.74 | 220.00 | 215.58 | 219.43 | |
| Darling Ingredients Inc. | USD | 62.37 | -0.46 | -0.73 | 61.11 | 63.59 | 62.29 | 63.60 | |
| 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 | 93.84 | -3.60 | -3.69 | 93.85 | 94.08 | 93.11 | 95.76 | |
| DEERE ORD | USD | 618.05 | +8.77 | +1.44 | 618.00 | 623.72 | 606.32 | 621.30 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 58.77 | -0.53 | -0.89 | 57.38 | 59.66 | 58.52 | 59.82 | |
| Dell Technologies Ord Shs . | USD | 440.79 | -17.09 | -3.73 | 442.32 | 444.95 | 431.01 | 452.46 | |
| Delta Air Lines Inc. | USD | 90.44 | +1.23 | +1.38 | 90.10 | 91.00 | 88.93 | 90.91 | |
| Deluxe Ord Shs | USD | 23.85 | -0.63 | -2.57 | 23.33 | 27.40 | 23.83 | 24.95 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.32 | +0.06 | +1.84 | 3.26 | 3.31 | 3.24 | 3.34 | |
| 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 | 29.63 | +3.10 | +11.68 | 29.12 | 29.21 | 26.86 | 29.71 | |
| DEUTSCHE BANK | USD | 38.22 | -0.06 | -0.14 | 37.00 | 41.79 | 38.20 | 38.56 | |
| DEVON ENERGY ORD | USD | 45.39 | +0.03 | +0.07 | 45.26 | 45.70 | 45.04 | 45.72 | |
| DHT Holdings Ord Shs | USD | 18.20 | -0.13 | -0.71 | 18.12 | 18.30 | 17.76 | 18.40 | |
| DIAGEO ADR REP 4 ORD | USD | 94.92 | -2.19 | -2.26 | 94.50 | 96.79 | 94.70 | 95.83 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.28 | +0.02 | +9.91 | 0.23 | 0.30 | 0.25 | 0.28 | |
| DIANA SHIPPING ORD | USD | 2.37 | -0.02 | -0.63 | 2.18 | 2.60 | 2.35 | 2.47 | |
| Dicks Sporting Ord Shs | USD | 205.05 | -9.05 | -4.23 | 205.21 | 207.50 | 204.40 | 210.15 | |
| Diebold Nixdorf Inc | USD | 70.85 | -0.82 | -1.14 | 68.00 | 78.37 | 70.76 | 73.72 | |
| Digital Realty Pref Shs Se. | USD | 19.4900 | -0.0400 | -0.20 | 17.7600 | 21.6600 | 19.4850 | 19.6400 | |
| Digital Realty Trust REIT . | USD | 190.81 | -0.50 | -0.26 | 191.00 | 192.00 | 190.17 | 192.97 | |
| DigitalOcean Holdings Inc. | USD | 120.86 | -8.87 | -6.84 | 121.00 | 122.00 | 119.85 | 133.65 | |
| DILLARDS CL A ORD | USD | 646.26 | +12.28 | +1.94 | 633.44 | 716.43 | 622.33 | 651.86 | |
| DINEEQUITY ORD | USD | 35.77 | -0.05 | -0.14 | 30.92 | 37.25 | 35.48 | 36.24 | |
| Direxion Daily Financial B. | USD | 31.49 | -0.01 | -0.03 | 31.28 | 31.48 | 31.01 | 31.62 | |
| Direxion Daily FTSE China . | USD | 30.07 | -2.24 | -6.92 | 29.85 | 30.82 | 29.94 | 30.49 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 14.65 | +0.31 | +2.16 | 13.40 | 14.65 | 14.31 | 14.65 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 61.37 | -0.38 | -0.61 | 60.16 | 67.01 | 61.09 | 62.41 | |
| Dole Ord Shs | USD | 12.96 | -0.02 | -0.15 | 13.06 | 14.20 | 12.83 | 13.21 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 120.03 | -2.39 | -1.95 | 119.70 | 121.73 | 119.70 | 122.92 | |
| DOMINION ENERGY ORD | USD | 68.10 | +0.95 | +1.41 | 67.41 | 68.06 | 67.04 | 68.12 | |
| Dominos Pizza Inc. | USD | 357.34 | +9.49 | +2.73 | 352.66 | 358.64 | 344.38 | 361.51 | |
| Donaldson Ord Shs | USD | 96.96 | +0.22 | +0.23 | 96.44 | 98.83 | 96.43 | 98.15 | |
| Donnelley Financial Soluti. | USD | 47.10 | -0.31 | -0.65 | 46.67 | 48.07 | 46.96 | 48.14 | |
| DoorDash Inc. | USD | 212.00 | +2.14 | +1.02 | 211.24 | 212.00 | 206.25 | 216.35 | |
| Dorian LPG LTD | USD | 43.01 | -1.45 | -3.26 | 42.50 | 43.89 | 42.12 | 44.46 | |
| DoubleVerify Holdings Ord . | USD | 13.24 | +0.02 | +0.15 | 13.23 | 13.29 | 13.22 | 13.26 | |
| Douglas Elliman Ord Shs | USD | 2.04 | +0.21 | +11.48 | 1.86 | 2.17 | 1.84 | 2.07 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.50 | -0.05 | -0.39 | 11.23 | 11.71 | 11.41 | 11.66 | |
| Dover Ord Shs | USD | 208.44 | -1.66 | -0.79 | 204.91 | 208.01 | 208.16 | 212.91 | |
| Dow Ord Shs | USD | 31.27 | +0.69 | +2.26 | 30.89 | 31.50 | 30.41 | 31.44 | |
| Doximity Ord Shs Class A | USD | 26.13 | +0.50 | +1.95 | 25.80 | 26.15 | 25.25 | 26.94 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.44 | +0.29 | +2.39 | 12.41 | 12.65 | 12.42 | 12.58 | |
| DRDGold Ltd | USD | 23.82 | +0.15 | +0.63 | 23.36 | 24.31 | 23.52 | 24.04 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 134.87 | +0.69 | +0.51 | 132.89 | 136.83 | 134.55 | 137.37 | |
| DTE ENERGY ORD | USD | 137.66 | +0.88 | +0.64 | 136.01 | 139.44 | 135.76 | 138.08 | |
| Ducommun Ord Shs | USD | 197.18 | +2.33 | +1.20 | 193.41 | 201.11 | 193.85 | 200.40 | |
| Duke Energy Ord Shs | USD | 123.19 | +2.00 | +1.65 | 123.06 | 123.50 | 120.87 | 123.34 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 49.59 | -1.70 | -3.31 | 49.80 | 49.99 | 49.50 | 52.02 | |
| DXC Technology Co. | USD | 10.81 | -0.10 | -0.92 | 10.52 | 11.15 | 10.68 | 11.05 | |
| Dynatrace Inc. | USD | 49.65 | -0.93 | -1.83 | 48.12 | 50.64 | 49.40 | 50.77 | |
| Dynex Capital REIT Ord Shs | USD | 12.94 | +0.16 | +1.25 | 12.85 | 12.96 | 12.74 | 12.96 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.80 | -0.01 | -0.26 | 3.77 | 3.80 | 3.77 | 3.82 | |
| EastGroup Properties REIT . | USD | 201.6 | -0.2 | -0.12 | 199.0 | 201.6 | 200.7 | 203.6 | |
| EASTMAN CHEMICAL | USD | 74.78 | +1.36 | +1.85 | 73.87 | 75.61 | 73.12 | 75.08 | |
| Eastman Kodak Ord Shs | USD | 10.08 | +0.09 | +0.85 | 9.30 | 10.26 | 9.88 | 10.29 | |
| EATON ORD | USD | 459.21 | +14.25 | +3.20 | 457.00 | 461.20 | 446.50 | 463.75 | |
| ECOLAB ORD | USD | 284.48 | +0.08 | +0.03 | 285.10 | 286.70 | 281.63 | 286.34 | |
| Ecopetrol ADR Representing. | USD | 17.02 | -0.04 | -0.21 | 16.90 | 17.70 | 16.76 | 17.24 | |
| EDISON INTERNATIONAL ORD | USD | 69.89 | +2.06 | +3.04 | 68.17 | 70.25 | 67.81 | 70.29 | |
| EDWARDS LIFESCIENCES ORD | USD | 93.64 | +1.61 | +1.75 | 92.72 | 94.50 | 91.98 | 93.91 | |
| Elanco Animal Health Inc. | USD | 22.76 | +0.48 | +2.15 | 22.29 | 23.50 | 22.55 | 23.07 | |
| Elastic Ord Shs | USD | 76.36 | +0.04 | +0.05 | 76.00 | 77.25 | 75.27 | 77.39 | |
| Eldorado Gold Corporation | USD | 39.09 | -0.01 | -0.03 | 39.00 | 39.10 | 38.68 | 39.62 | |
| Element Solutions Ord Shs | USD | 37.65 | +0.38 | +1.02 | 36.92 | 38.38 | 37.50 | 38.16 | |
| Elevance Health Ord Shs | USD | 390.36 | -7.34 | -1.85 | 386.50 | 397.30 | 388.16 | 403.33 | |
| ELF Beauty Ord Shs | USD | 95.01 | -0.23 | -0.24 | 93.18 | 95.10 | 93.64 | 95.67 | |
| ELI LILLY ORD | USD | 1 214.70 | -17.24 | -1.40 | 1 214.50 | 1 218.32 | 1 209.53 | 1238 | |
| Ellington Financial Ord Sh. | USD | 13.60 | +0.13 | +0.93 | 13.53 | 13.75 | 13.38 | 13.70 | |
| Embotelladora Andina ADR R. | USD | 23.75 | +0.75 | +3.26 | 23.00 | 38.00 | 23.75 | 23.75 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.36 | +0.04 | +0.12 | 18.19 | 54.57 | 36.36 | 36.62 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 816.96 | +7.63 | +0.94 | 817.00 | 833.03 | 812.48 | 830.87 | |
| Emergent BioSolutions Ord . | USD | 4.44 | -0.03 | -0.67 | 4.38 | 4.43 | 4.37 | 4.53 | |
| EMERSON ELECCO | USD | 164.38 | +5.67 | +3.57 | 161.78 | 164.38 | 159.00 | 164.42 | |
| Empire State Realty Trust . | USD | 4.63 | -0.01 | -0.22 | 4.63 | 5.22 | 4.61 | 4.78 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 51.58 | +0.19 | +0.37 | 51.57 | 52.04 | 51.41 | 52.07 | |
| Encore Energy Ord Shs | USD | 1.38 | +0.07 | +5.34 | 1.34 | 1.40 | 1.31 | 1.41 | |
| Endava Ltd | USD | 3.01 | -0.02 | -0.50 | 2.71 | 3.20 | 2.97 | 3.06 | |
| ENDEAVOUR SILVER ORD | USD | 10.58 | +0.34 | +3.32 | 10.55 | 10.61 | 10.13 | 10.60 | |
| Energizer Holdings Inc. | USD | 22.37 | +0.45 | +2.05 | 22.13 | 24.00 | 21.64 | 22.45 | |
| Energy Focus Inc. | USD | 2.98 | -0.11 | -3.56 | 2.81 | 3.92 | 2.96 | 3.04 | |
| ENERGY FUELS ORD | USD | 14.80 | +0.51 | +3.57 | 14.77 | 14.85 | 14.08 | 14.83 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.61 | +0.27 | +8.08 | 4.02 | 4.11 | 3.47 | 3.71 | |
| 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 | 55.48 | +0.61 | +1.11 | 55.49 | 56.07 | 55.25 | 55.71 | |
| Ennis Ord Shs | USD | 22.11 | +0.04 | +0.18 | 21.96 | 22.57 | 22.02 | 22.30 | |
| 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 | 106.56 | +0.91 | +0.86 | 106.57 | 108.33 | 105.56 | 106.95 | |
| Enterprise Products Partne. | USD | 37.87 | -0.12 | -0.32 | 36.92 | 38.70 | 37.68 | 38.16 | |
| ENTRAVISION COMMS A ORD | USD | 9.23 | -2.48 | -21.15 | 9.21 | 10.01 | 8.61 | 10.60 | |
| Envela Ord Shs | USD | - | - | ||||||
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 143.40 | +1.18 | +0.83 | 143.33 | 144.50 | 140.79 | 143.42 | |
| EPAM SYSTEMS ORD | USD | 99.86 | +2.49 | +2.56 | 99.90 | 102.29 | 96.53 | 100.70 | |
| EPR Properties REIT Ord Sh. | USD | 59.86 | -0.54 | -0.89 | 59.80 | 60.96 | 59.63 | 60.44 | |
| EQT ORD | USD | 54.37 | +0.29 | +0.54 | 54.15 | 54.40 | 53.68 | 54.59 | |
| Equinor ASA | USD | 40.94 | -0.05 | -0.12 | 40.47 | 42.00 | 40.83 | 41.22 | |
| EQUINOX GOLD ORD | USD | 11.66 | +0.07 | +0.56 | 11.40 | 11.85 | 11.48 | 11.84 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 65.09 | -0.74 | -1.12 | 64.49 | 65.30 | 65.04 | 65.94 | |
| Ero Copper Corp | USD | 36.28 | -0.26 | -0.71 | 35.84 | 36.50 | 35.42 | 36.57 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 87.94 | +2.36 | +2.76 | 85.08 | 87.96 | 86.02 | 88.73 | |
| ESS TECH ORD | USD | 0.64 | +0.06 | +10.71 | 0.60 | 0.61 | 0.60 | 0.65 | |
| Essential Properties Realt. | USD | 30.07 | -0.11 | -0.36 | 29.70 | 30.44 | 30.05 | 30.33 | |
| Essential Utilities Ord Sh. | USD | 40.09 | +0.67 | +1.69 | 39.30 | 41.37 | 39.21 | 40.11 | |
| ESSEX PROPERTY REIT | USD | 282.50 | -0.71 | -0.25 | 279.45 | 285.53 | 281.49 | 283.86 | |
| Estee Lauder Ord Shs Class. | USD | 87.78 | +0.59 | +0.68 | 86.29 | 88.58 | 86.58 | 88.66 | |
| Ethan Allen Interiors Inc. | USD | 23.67 | +0.16 | +0.68 | 21.40 | 25.99 | 23.35 | 23.97 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.86 | +0.02 | +0.53 | 2.57 | 2.95 | 2.83 | 2.97 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 302.87 | +4.90 | +1.64 | 297.15 | 303.48 | 298.70 | 309.40 | |
| Everest Reinsurance Group . | USD | 365.64 | -4.26 | -1.15 | 360.00 | 372.25 | 365.59 | 369.98 | |
| Evergy Ord Shs | USD | 82.03 | -0.06 | -0.07 | 81.25 | 82.91 | 81.44 | 82.82 | |
| EVERSOURCE ENERGY ORD | USD | 71.12 | -0.05 | -0.07 | 70.40 | 71.85 | 70.62 | 71.64 | |
| Everus Construction Group . | USD | 134.50 | +2.61 | +1.98 | 133.35 | 137.10 | 133.35 | 136.57 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 35.38 | -0.13 | -0.37 | 34.67 | 36.05 | 35.33 | 36.59 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 146.54 | -0.13 | -0.09 | 145.08 | 147.78 | 145.76 | 147.68 | |
| Exxon Mobil Corp. | USD | 159.80 | +0.01 | +0.01 | 159.60 | 159.90 | 159.27 | 161.67 | |
| Exzeo Group Ord Shs | USD | 16.3750 | +0.4950 | +3.12 | 15.4400 | 24.4200 | 15.6700 | 16.4400 | |
| F&G Annuities and Life Ord. | USD | 26.80 | -0.28 | -1.03 | 26.27 | 27.34 | 26.63 | 27.36 | |
| FABRINET ORD | USD | 526.1700 | -0.9000 | -0.17 | 523.0000 | 533.0000 | 520.7600 | 536.0600 | |
| Factset Research Systems I. | USD | 282.89 | -1.23 | -0.43 | 274.51 | 290.81 | 277.00 | 284.96 | |
| Fair Isaac Ord Shs | USD | 1 038.80 | -10.94 | -1.04 | 1030 | 1039 | 1 016.01 | 1 048.48 | |
| 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 | 9.75 | +0.03 | +0.31 | 9.52 | 10.84 | 9.71 | 9.84 | |
| Fastly Inc. | USD | 28.78 | +1.03 | +3.71 | 28.62 | 28.88 | 27.36 | 29.15 | |
| Federal Agricultural Mortg. | USD | 234.73 | +1.12 | +0.48 | 230.10 | 239.26 | 233.59 | 238.02 | |
| Federal REIT Ord | USD | 116.73 | -0.41 | -0.35 | 115.70 | 117.78 | 115.78 | 117.25 | |
| Federated Hermes Ord Shs C. | USD | 63.01 | -0.13 | -0.21 | 61.88 | 64.25 | 62.62 | 64.63 | |
| FedEx Freight Holding Comp. | USD | 139.4500 | -1.9000 | -1.34 | 138.0000 | 153.0500 | 138.1000 | 143.8250 | |
| FEDEX ORD | USD | 322.30 | -2.78 | -0.86 | 320.00 | 325.57 | 320.76 | 328.35 | |
| FERRARI ORD | USD | 410.40 | +3.63 | +0.89 | 402.05 | 420.00 | 407.80 | 412.72 | |
| Fidelity National Financia. | USD | 47.57 | -0.42 | -0.88 | 46.40 | 48.50 | 47.54 | 48.54 | |
| FIDELITY NATIONAL INFORMAT. | USD | 42.76 | +0.25 | +0.58 | 42.50 | 44.38 | 42.02 | 43.16 | |
| Figma Ord Shs | USD | 24.9 | -0.5 | -2.01 | 24.8 | 25.0 | 24.5 | 25.6 | |
| FIGS Ord Shs Class A | USD | 14.27 | -0.13 | -0.87 | 12.94 | 14.95 | 13.56 | 14.59 | |
| FinVolution Group | USD | 4.43 | -0.29 | -6.14 | 4.45 | 4.55 | 4.42 | 4.74 | |
| First American Financial O. | USD | 71.69 | -0.52 | -0.72 | 71.43 | 73.09 | 71.58 | 72.65 | |
| First Horizon National Cor. | USD | 25.44 | +0.21 | +0.81 | 25.22 | 25.64 | 25.22 | 25.47 | |
| FIRST MAJESTIC SILVER ORD | USD | 18.95 | +0.10 | +0.53 | 18.95 | 19.00 | 18.57 | 19.03 | |
| 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 | 46.85 | +0.09 | +0.18 | 46.31 | 47.41 | 46.47 | 47.12 | |
| FirstMark Horizon Acquisit. | USD | 10.05 | +0.01 | +0.10 | 9.14 | 10.15 | 10.05 | 10.06 | |
| 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 | 8.76 | -0.33 | -3.63 | 8.80 | 9.44 | 8.74 | 9.16 | |
| Flagstar Financial Inc | USD | 14.20 | +0.19 | +1.32 | 14.06 | 14.34 | 13.96 | 14.23 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 29.16 | -1.17 | -3.84 | 28.97 | 29.42 | 29.02 | 30.51 | |
| FLEXION THERAPEUTICS ORD | USD | 24.8850 | +0.0198 | +0.08 | 20.0300 | 31.0800 | 24.8600 | 24.9500 | |
| Floor & Decor Holdings Inc. | USD | 60.54 | +1.37 | +2.32 | 58.47 | 60.91 | 58.51 | 61.15 | |
| Flotek Industries Inc | USD | 38.80 | +1.18 | +3.14 | 37.50 | 40.75 | 36.63 | 38.89 | |
| FLOWERS FOODS ORD | USD | 7.16 | +0.02 | +0.28 | 7.13 | 7.22 | 7.08 | 7.31 | |
| Flowserve Ord Shs | USD | 80.87 | +1.38 | +1.74 | 79.24 | 81.42 | 79.76 | 81.42 | |
| Fluor Corp. | USD | 52.9600 | +0.7100 | +1.36 | 52.1500 | 53.8000 | 52.2600 | 53.6300 | |
| Flutter Entertainment Ord . | USD | 99.10 | +4.83 | +5.12 | 98.83 | 100.00 | 93.51 | 100.48 | |
| FMC Corp | USD | 10.40 | -0.06 | -0.57 | 10.33 | 10.71 | 10.35 | 10.68 | |
| 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 | 13.98 | +0.13 | +0.90 | 13.96 | 14.00 | 13.84 | 14.18 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.43 | +0.04 | +2.88 | 1.11 | 1.47 | 1.35 | 1.41 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 29.09 | +0.56 | +1.96 | 28.50 | 29.15 | 28.56 | 29.48 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 56.09 | +0.70 | +1.26 | 54.95 | 57.05 | 55.38 | 56.23 | |
| Fortive Ord Shs | USD | 61.68 | -0.07 | -0.11 | 60.72 | 62.84 | 61.63 | 62.63 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 10.83 | +0.10 | +0.93 | 10.49 | 10.88 | 10.58 | 10.88 | |
| 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 | 20.76 | -0.69 | -3.22 | 20.53 | 24.74 | 20.49 | 21.67 | |
| Franklin Resources | USD | 33.35 | -0.17 | -0.51 | 33.34 | 33.78 | 33.31 | 33.84 | |
| FREEPORT MCMORAN COP & GLD. | USD | 68.88 | -1.64 | -2.32 | 68.57 | 68.77 | 68.28 | 70.83 | |
| Fresenius Medical Care ADR. | USD | 23.87 | -0.48 | -1.97 | 23.60 | 24.25 | 23.85 | 24.54 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 42.87 | -0.61 | -1.39 | 42.03 | 43.71 | 42.25 | 45.53 | |
| Frontline Plc | USD | 38.11 | -0.34 | -0.88 | 38.01 | 38.70 | 37.29 | 38.50 | |
| FS KKR Capital Ord Shs | USD | 12.25 | +0.06 | +0.45 | 11.81 | 13.36 | 12.06 | 12.31 | |
| FTC Solar Ord Shs | USD | 2.68 | -0.15 | -5.30 | 2.73 | 3.25 | 2.62 | 2.91 | |
| FuboTV Inc. | USD | 9.70 | +0.34 | +3.63 | 9.58 | 9.69 | 9.23 | 9.71 | |
| Fury Gold Mines Ord Shs | USD | 0.59 | -0.01 | -1.67 | 0.57 | 0.63 | 0.59 | 0.61 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 6.34 | +1.18 | +22.87 | 6.20 | 6.50 | 6.11 | 6.99 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.13 | +0.01 | +0.32 | 2.96 | 3.47 | 3.02 | 3.15 | |
| Galiano Gold Ord Shs | USD | 2.095 | +0.095 | +4.75 | 1.890 | 2.270 | 1.980 | 2.105 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 18.82 | +0.03 | +0.13 | 18.81 | 18.85 | 18.58 | 18.90 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 309.60 | -3.56 | -1.14 | 308.66 | 313.10 | 308.72 | 312.15 | |
| Garrett Motion Ord Shs | USD | 29.12 | +0.11 | +0.38 | 28.54 | 29.70 | 29.05 | 29.81 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 28.4600 | +0.0600 | +0.21 | 27.8900 | 28.9900 | 28.4050 | 29.3400 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.035 | -0.415 | -16.94 | 2.060 | 2.110 | 2.000 | 2.168 | |
| GE Vernova LLC | USD | 1 011.39 | +20.54 | +2.07 | 1 011.63 | 1013 | 1001 | 1 033.34 | |
| GEE Group Inc. | USD | 0.19 | -0.01 | -3.53 | 0.17 | 0.20 | 0.19 | 0.20 | |
| Generac Holdings Inc. | USD | 215.87 | +9.78 | +4.75 | 215.12 | 218.00 | 209.12 | 218.09 | |
| GENERAL DYNAMICS ORD | USD | 391.88 | -4.10 | -1.03 | 390.00 | 394.69 | 391.25 | 396.96 | |
| General Electric Co. | USD | 368.01 | +1.31 | +0.36 | 367.00 | 368.38 | 366.47 | 372.56 | |
| GENERAL MILLS ORD | USD | 37.94 | +0.68 | +1.83 | 37.85 | 38.08 | 36.60 | 38.08 | |
| General Motors Co. | USD | 89.36 | +1.40 | +1.59 | 89.47 | 89.69 | 87.88 | 89.74 | |
| Genesco Ord Shs | USD | 36.78 | -0.93 | -2.47 | 36.08 | 40.80 | 36.32 | 38.45 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1506 | -0.0090 | -5.64 | 0.1512 | 0.1523 | 0.1502 | 0.1600 | |
| Genius Sports Ord Shs | USD | 7.78 | +0.22 | +2.91 | 7.02 | 8.20 | 7.51 | 7.85 | |
| Genmab 10 Sponsored ADR Or. | USD | 30.85 | -0.02 | -0.06 | 30.92 | 31.50 | 30.52 | 30.98 | |
| Genpact Ord Shs | USD | 33.96 | -0.17 | -0.50 | 33.70 | 35.34 | 33.53 | 34.32 | |
| Genuine Parts Co. | USD | 135.13 | +0.59 | +0.44 | 134.50 | 135.00 | 133.22 | 137.16 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.79 | -0.02 | -0.15 | 9.57 | 10.02 | 9.71 | 9.87 | |
| Geo Group REIT Ord Shs | USD | 31.76 | +1.10 | +3.59 | 31.36 | 32.38 | 30.29 | 32.62 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.68 | -0.28 | -5.65 | 4.63 | 4.81 | 4.67 | 4.90 | |
| Getty Images Holdings Ord . | USD | 0.29 | -0.15 | -34.78 | 0.29 | 0.31 | 0.28 | 0.36 | |
| Getty Realty REIT Ord Shs | USD | 32.30 | -0.18 | -0.55 | 29.46 | 32.93 | 32.12 | 32.58 | |
| GigCapital2 Ord Shs | USD | 9.97 | -0.01 | -0.05 | 8.98 | 10.05 | 9.96 | 9.97 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 58.53 | +1.04 | +1.81 | 53.50 | 59.65 | 57.06 | 58.55 | |
| Ginkgo Bioworks Holdings I. | USD | 7.52 | -0.14 | -1.76 | 7.36 | 7.77 | 7.35 | 7.77 | |
| Global Business Travel Gro. | USD | 9.45 | -0.01 | -0.11 | 9.41 | 9.79 | 9.44 | 9.46 | |
| 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 | 50.02 | +0.01 | +0.02 | 49.21 | 54.81 | 48.83 | 50.08 | |
| GLOBAL PAYMENTS ORD | USD | 85.85 | -0.28 | -0.33 | 85.00 | 87.25 | 85.58 | 86.91 | |
| Global Ship Lease Inc. | USD | 40.77 | -1.11 | -2.65 | 40.75 | 40.90 | 40.12 | 41.90 | |
| GLOBANT ORD | USD | 39.00 | +0.45 | +1.15 | 37.00 | 43.42 | 37.36 | 39.88 | |
| Globe Life Inc. | USD | 181.11 | -2.15 | -1.17 | 177.42 | 184.62 | 180.96 | 184.70 | |
| Globus Medical Ord Shs Cla. | USD | 85.15 | -1.00 | -1.16 | 84.70 | 91.11 | 84.70 | 86.86 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 90.71 | -0.79 | -0.86 | 90.00 | 91.05 | 90.37 | 92.62 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 40.27 | -0.83 | -2.02 | 40.20 | 40.36 | 39.73 | 40.56 | |
| GOLD RESOURCE ORD (GORO) | USD | 2.44 | -0.03 | -1.21 | 2.40 | 2.70 | 2.41 | 2.57 | |
| Gold Royalty Corp. | USD | 3.09 | +0.01 | +0.32 | 3.03 | 3.36 | 3.02 | 3.11 | |
| Golden Ocean Group Ltd | USD | 24.12 | -2.05 | -7.83 | 24.25 | 24.50 | 24.08 | 25.77 | |
| Goldman Sachs | USD | 1 034.13 | -0.38 | -0.04 | 1033 | 1043 | 1 027.19 | 1 043.43 | |
| Goldman Sachs BDC Ord Shs | USD | 9.69 | -0.06 | -0.62 | 9.43 | 10.00 | 9.63 | 9.80 | |
| GOLDMINING ORD | USD | 1.030 | +0.005 | +0.49 | 0.985 | 1.130 | 1.020 | 1.050 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 9.52 | +0.57 | +6.37 | 9.30 | 10.36 | 8.98 | 9.71 | |
| Granite Point Mortgage Tru. | USD | 1.25 | +0.01 | +0.81 | 1.23 | 1.36 | 1.24 | 1.27 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.77 | -0.22 | -4.32 | 4.49 | 5.38 | 4.76 | 4.96 | |
| Green Brick Partners Inc. | USD | 71.65 | +1.13 | +1.60 | 64.93 | 73.03 | 70.57 | 71.96 | |
| Greenbrier Ord Shs | USD | 46.16 | +0.03 | +0.07 | 45.21 | 47.04 | 45.98 | 46.80 | |
| Greif Ord Shs Class A | USD | 87.55 | +0.14 | +0.15 | 87.60 | 89.24 | 85.76 | 88.73 | |
| Griffon Corp. | USD | 106.76 | +1.96 | +1.87 | 104.67 | 117.76 | 105.45 | 107.86 | |
| Grindr Ord Shs | USD | 16.24 | -0.12 | -0.70 | 15.75 | 16.60 | 15.92 | 16.54 | |
| Group 1 Automotive Ord Shs | USD | 266.26 | +1.14 | +0.43 | 254.54 | 271.45 | 262.91 | 271.69 | |
| Grupo Supervielle ADR Repr. | USD | 8.39 | -0.09 | -1.06 | 8.35 | 8.88 | 8.32 | 9.36 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 50.91 | -1.25 | -2.40 | 51.11 | 51.27 | 50.90 | 52.36 | |
| GSX Techedu Inc. | USD | 1.81 | -0.06 | -2.96 | 1.78 | 1.89 | 1.79 | 1.87 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 46.69 | -0.27 | -0.58 | 46.38 | 49.20 | 46.38 | 48.15 | |
| H&R Block Aktie | USD | 46.69 | +0.76 | +1.65 | 53.60 | 54.30 | 45.27 | 47.04 | |
| Haemonetics Corp. | USD | 87.24 | +0.63 | +0.73 | 82.10 | 88.95 | 86.10 | 88.88 | |
| Hafnia Ord Shs | USD | 7.33 | -0.16 | -2.14 | 7.29 | 7.39 | 7.25 | 7.49 | |
| Hagerty Ord Shs Class A | USD | 12.77 | -0.35 | -2.67 | 12.78 | 13.93 | 12.72 | 13.40 | |
| Haleon PLC | USD | 9.94 | +0.01 | +0.10 | 9.31 | 10.10 | 9.89 | 10.01 | |
| Halliburton Co. | USD | 33.80 | +0.16 | +0.48 | 33.40 | 33.97 | 33.58 | 33.95 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 41.08 | +0.51 | +1.26 | 40.47 | 41.81 | 40.93 | 41.67 | |
| HARLEY DAVIDSON ORD | USD | 26.72 | +0.63 | +2.41 | 27.06 | 27.20 | 25.90 | 27.15 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 19.51 | -0.39 | -1.96 | 19.40 | 19.95 | 19.22 | 19.63 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 139.08 | -2.07 | -1.47 | 139.00 | 142.87 | 139.03 | 141.36 | |
| Haverty Furniture Companie. | USD | 28.43 | -0.52 | -1.80 | 27.85 | 28.98 | 28.42 | 29.53 | |
| Hawaiian Electric Industri. | USD | 11.86 | +0.18 | +1.50 | 11.84 | 12.17 | 11.72 | 11.95 | |
| Hawkeye 360 Ord Shs | USD | 25.06 | -0.14 | -0.54 | 24.66 | 25.84 | 24.53 | 25.71 | |
| HCA HOLDINGS ORD | USD | 411.60 | -2.43 | -0.59 | 409.61 | 412.00 | 409.75 | 419.33 | |
| HCI Group Ord Shs | USD | 184.1 | -0.8 | -0.42 | 180.7 | 188.0 | 182.2 | 186.7 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.30 | -0.16 | -0.66 | 23.15 | 23.82 | 23.29 | 23.72 | |
| Healthcare Realty Trust Or. | USD | 19.16 | -0.24 | -1.24 | 18.96 | 19.36 | 19.13 | 19.48 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 17.76 | +0.21 | +1.20 | 17.68 | 17.94 | 17.25 | 17.78 | |
| HEICO ORD | USD | 367.08 | +3.14 | +0.86 | 360.27 | 374.07 | 362.19 | 369.27 | |
| HEICO Ord Shs Class A | USD | 264.9 | -0.2 | -0.06 | 259.6 | 269.9 | 262.6 | 268.7 | |
| Helmerich and Payne Inc | USD | 42.55 | +0.68 | +1.62 | 42.49 | 44.00 | 41.17 | 42.99 | |
| HERBALIFE ORD | USD | 11.75 | +0.23 | +1.95 | 11.27 | 12.75 | 11.43 | 11.81 | |
| Hercules Capital Ord Shs | USD | 16.67 | -0.03 | -0.18 | 16.57 | 17.00 | 16.55 | 16.84 | |
| Heritage Insurance Holding. | USD | 32.20 | -0.51 | -1.56 | 31.55 | 32.81 | 32.16 | 33.45 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 182.02 | -0.74 | -0.40 | 181.50 | 183.83 | 180.72 | 183.32 | |
| Hertz Global Holdings Inc . | USD | 1.14 | +0.12 | +11.76 | 0.95 | 1.27 | 0.99 | 1.26 | |
| Hewlett Packard Enterprise. | USD | 54.38 | -0.30 | -0.55 | 54.60 | 55.30 | 52.61 | 54.92 | |
| HEXCEL ORD | USD | 100.54 | -0.29 | -0.29 | 100.00 | 102.35 | 100.28 | 102.26 | |
| HF Sinclair Ord Shs | USD | 85.54 | +0.85 | +1.00 | 86.50 | 86.79 | 84.19 | 87.00 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 30.87 | -0.04 | -0.13 | 30.18 | 31.61 | 30.64 | 31.19 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 314.67 | +3.67 | +1.18 | 314.50 | 315.14 | 311.81 | 315.78 | |
| Hims & Hers Health Inc. | USD | 30.57 | -1.20 | -3.78 | 30.36 | 30.48 | 29.41 | 31.79 | |
| HIPPO HOLDINGS ORD | USD | 33.39 | +0.96 | +2.96 | 32.74 | 34.04 | 32.13 | 33.40 | |
| 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 | 354.47 | +3.69 | +1.05 | 352.70 | 357.00 | 350.60 | 358.36 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 31.71 | -0.01 | -0.03 | 31.62 | 31.74 | 31.57 | 31.78 | |
| Honeywell International | USD | 230.12 | -12.81 | -5.27 | 230.02 | 231.39 | 229.70 | 244.81 | |
| Horace Mann Educators Ord . | USD | 52.27 | -0.58 | -1.09 | 51.24 | 53.28 | 52.23 | 53.25 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.30 | -0.41 | -1.64 | 24.27 | 24.48 | 24.21 | 24.63 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 22.29 | -0.38 | -1.68 | 22.27 | 22.57 | 22.28 | 22.86 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 67.00 | +1.45 | +2.21 | 65.69 | 67.20 | 65.55 | 67.78 | |
| Howmet Aerospace | USD | 281.40 | -2.31 | -0.81 | 280.19 | 283.00 | 280.75 | 287.11 | |
| HP ORD | USD | 29.06 | -0.74 | -2.48 | 28.79 | 29.20 | 28.79 | 29.70 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 103.20 | -0.13 | -0.12 | 103.00 | 103.60 | 103.15 | 104.41 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 220.43 | +4.52 | +2.09 | 220.52 | 223.33 | 210.78 | 224.89 | |
| Hudbay Minerals Ord Shs | USD | 27.66 | -0.25 | -0.90 | 27.50 | 28.50 | 27.22 | 28.28 | |
| HUMANA AKTIE | USD | 372.80 | -12.90 | -3.34 | 373.30 | 374.78 | 371.96 | 389.53 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 327.75 | -3.06 | -0.93 | 318.21 | 335.00 | 326.26 | 334.17 | |
| HUNTSMAN - HUN | USD | 10.43 | +0.07 | +0.68 | 10.26 | 10.69 | 10.35 | 10.60 | |
| HUYA ADR | USD | 2.43 | -0.01 | -0.21 | 2.40 | 2.60 | 2.42 | 2.59 | |
| HYATT HOTELS CL A ORD | USD | 172.73 | +2.65 | +1.56 | 167.92 | 176.00 | 170.42 | 173.72 | |
| Hyliion Holdings Ord Shs | USD | 3.94 | +0.01 | +0.25 | 4.60 | 4.74 | 3.84 | 4.14 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.67 | -0.04 | -2.06 | 1.59 | 1.73 | 1.65 | 1.73 | |
| IAMGOLD ORD | USD | 18.15 | -0.29 | -1.55 | 18.10 | 18.15 | 18.05 | 18.64 | |
| IBM Corp. | USD | 238.46 | +2.15 | +0.91 | 238.00 | 238.50 | 235.44 | 241.80 | |
| ICICI BK SA | USD | 29.88 | -0.21 | -0.68 | 28.98 | 30.34 | 29.87 | 30.31 | |
| Idaho Strategic Resources | USD | 34.7400 | -0.7000 | -1.98 | 30.9500 | 35.1000 | 34.2800 | 35.8900 | |
| IDEX Ord Shs | USD | 237.30 | +4.03 | +1.73 | 239.52 | 241.94 | 233.27 | 237.65 | |
| IHS Markit Ltd | USD | 28.45 | +0.04 | +0.14 | 14.17 | 42.50 | 28.30 | 28.45 | |
| ILLINOIS TOOL WORKS | USD | 293.15 | -1.37 | -0.47 | 291.40 | 295.66 | 292.81 | 297.76 | |
| IMAX ORD | USD | 50.58 | -0.63 | -1.23 | 50.00 | 55.42 | 50.48 | 52.62 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.94 | +0.02 | +0.68 | 2.88 | 2.96 | 2.89 | 2.96 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 11.8200 | +0.1300 | +1.11 | 11.8000 | 11.8300 | 11.3100 | 11.9900 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 12.62 | +0.06 | +0.48 | 12.38 | 12.75 | 12.45 | 12.72 | |
| ING GROUP ADR (ING) | USD | 35.34 | +0.10 | +0.28 | 34.66 | 38.64 | 35.25 | 35.61 | |
| Ingersoll-Rand | USD | 85.07 | -1.56 | -1.80 | 85.03 | 86.74 | 84.31 | 87.97 | |
| INGREDION ORD SHS | USD | 104.70 | +1.22 | +1.18 | 102.63 | 106.60 | 103.50 | 104.97 | |
| Innovative Industrial Prop. | USD | 57.67 | +0.27 | +0.47 | 57.68 | 59.00 | 57.32 | 58.28 | |
| Innovex International Ord . | USD | 30.11 | +0.94 | +3.21 | 26.53 | 32.67 | 28.76 | 30.14 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 50.73 | -0.49 | -0.96 | 49.70 | 51.68 | 50.01 | 51.47 | |
| Inspire Medical Systems Or. | USD | 59.17 | -0.55 | -0.92 | 59.00 | 62.00 | 59.07 | 60.75 | |
| Inspired Entertainment Ord. | USD | 6.23 | +0.12 | +1.96 | 6.00 | 7.03 | 5.95 | 6.31 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 125.04 | -0.04 | -0.03 | 124.69 | 125.05 | 124.90 | 125.44 | |
| Intercontinental Exchange . | USD | 151.28 | +0.74 | +0.49 | 149.81 | 151.65 | 149.54 | 151.66 | |
| International Flavors & Fr. | USD | 85.04 | -0.05 | -0.06 | 84.30 | 85.89 | 84.57 | 86.18 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 41.78 | +0.44 | +1.06 | 41.50 | 42.15 | 40.86 | 41.97 | |
| International Seaways Inc. | USD | 88.95 | -1.45 | -1.60 | 86.93 | 89.60 | 86.13 | 91.97 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.0250 | +0.0050 | +0.49 | 0.9200 | 1.0500 | 0.9922 | 1.0465 | |
| INVESCO LTD | USD | 31.36 | -0.38 | -1.20 | 30.88 | 31.97 | 31.34 | 32.25 | |
| Invesco Mortgage Capital I. | USD | 7.46 | +0.07 | +0.88 | 7.40 | 7.52 | 7.38 | 7.51 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.80 | -0.10 | -0.32 | 29.58 | 30.00 | 29.66 | 30.01 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 43.43 | +0.90 | +2.10 | 43.21 | 43.27 | 42.18 | 44.02 | |
| Iqvia Holdings Ord Shs | USD | 243.90 | +1.91 | +0.79 | 240.00 | 247.28 | 240.72 | 245.30 | |
| Iron Mountain Ord Shs | USD | 122.46 | +0.90 | +0.74 | 120.43 | 124.48 | 121.84 | 123.25 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 60.47 | +0.08 | +0.13 | 52.06 | 67.84 | 60.00 | 60.49 | |
| ISHARES MSCI PACIFIC | USD | 57.60 | +0.04 | +0.07 | 49.65 | 57.81 | 57.47 | 57.89 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.49 | -0.39 | -4.95 | 7.49 | 7.56 | 7.48 | 7.90 | |
| ITT Ord Shs | USD | 216.88 | +4.96 | +2.34 | 212.55 | 221.18 | 211.53 | 218.49 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 18.94 | +0.26 | +1.39 | 18.24 | 22.79 | 18.10 | 19.00 | |
| JABIL CIRCUIT ORD | USD | 356.77 | +20.14 | +5.98 | 355.00 | 360.25 | 346.73 | 357.72 | |
| Jackson Financial Ord Shs . | USD | 129.16 | -1.24 | -0.95 | 127.20 | 131.72 | 129.11 | 132.36 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 147.63 | +0.30 | +0.20 | 145.31 | 147.60 | 144.98 | 149.54 | |
| James Hardie Industries Pl. | USD | 31.10 | +0.67 | +2.19 | 31.00 | 31.53 | 30.50 | 31.17 | |
| JanOne Ord Shs | USD | 29.56 | -0.63 | -2.07 | 28.50 | 32.45 | 28.95 | 29.75 | |
| Janus International Group . | USD | 5.05 | -0.32 | -5.96 | 4.52 | 5.40 | 4.67 | 5.31 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 55.04 | -0.27 | -0.49 | 54.50 | 55.96 | 54.80 | 56.42 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 16.66 | -0.26 | -1.54 | 16.02 | 18.50 | 16.51 | 17.17 | |
| JM Smucker Ord Shs | USD | 117.32 | -0.75 | -0.64 | 117.31 | 118.45 | 116.94 | 118.97 | |
| Joby Aviation Ord Shs Clas. | USD | 8.44 | -0.37 | -4.20 | 8.40 | 8.42 | 8.30 | 8.99 | |
| John Wiley and Sons Ord Sh. | USD | 49.57 | -2.09 | -4.05 | 41.24 | 56.00 | 49.50 | 51.79 | |
| Johnson & Johnson | USD | 259.74 | -2.07 | -0.79 | 258.64 | 261.00 | 258.36 | 264.15 | |
| Johnson Controls Internati. | USD | 154.78 | +4.08 | +2.71 | 153.97 | 156.67 | 151.77 | 154.96 | |
| JPMorgan Chase & Co. | USD | 362.04 | +2.25 | +0.63 | 362.15 | 362.47 | 358.60 | 363.12 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 17.78 | -0.07 | -0.39 | 17.00 | 19.15 | 17.72 | 17.91 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 5.82 | -0.19 | -3.08 | 5.88 | 5.95 | 5.74 | 6.09 | |
| 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 | 61.9350 | -0.2250 | -0.36 | 59.1000 | 62.7400 | 60.3400 | 63.1400 | |
| Kartoon Studios Inc. | USD | 0.60 | - | +0.13 | 0.59 | 0.62 | 0.59 | 0.61 | |
| KB HOME ORD | USD | 57.71 | +1.19 | +2.11 | 56.70 | 58.84 | 56.50 | 58.03 | |
| KE Holdings ADR Representi. | USD | 16.96 | -0.69 | -3.91 | 16.91 | 17.01 | 16.88 | 17.14 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 30.26 | -1.14 | -3.62 | 30.24 | 30.70 | 30.11 | 31.95 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.37 | -0.08 | -0.77 | 9.29 | 11.66 | 10.35 | 10.45 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.08 | +0.05 | +0.24 | 19.07 | 19.20 | 18.88 | 19.10 | |
| KEYCORP ORD | USD | 22.69 | +0.01 | +0.04 | 22.43 | 22.91 | 22.59 | 22.88 | |
| Keysight Technologies Inc. | USD | 343.73 | +8.32 | +2.48 | 339.46 | 348.19 | 336.74 | 345.43 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 15.23 | +0.14 | +0.93 | 15.25 | 15.34 | 15.05 | 15.26 | |
| KIMBERLY CLARK ORD | USD | 108.57 | +0.55 | +0.51 | 108.00 | 108.46 | 107.28 | 108.71 | |
| Kimco Realty REIT Ord Shs | USD | 23.97 | -0.14 | -0.58 | 23.57 | 24.39 | 23.92 | 24.19 | |
| Kinder Morgan Inc. | USD | 31.49 | +0.10 | +0.32 | 31.30 | 31.80 | 31.32 | 31.69 | |
| KINROSS GOLD(KGC) | USD | 27.25 | -0.15 | -0.55 | 27.27 | 27.50 | 27.00 | 27.66 | |
| Kinsale Capital Group Inc. | USD | 374.67 | +6.07 | +1.65 | 372.72 | 385.00 | 366.37 | 378.00 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.17 | -0.25 | -0.93 | 25.94 | 26.42 | 26.11 | 26.46 | |
| KKR AND CO CL A ORD | USD | 111.02 | +7.19 | +6.92 | 111.30 | 112.10 | 103.66 | 111.34 | |
| KKR Real Estate Finance Or. | USD | 7.57 | -0.09 | -1.11 | 6.93 | 8.10 | 7.56 | 7.71 | |
| Klarna Group PLC | USD | 19.0350 | -0.5850 | -2.98 | 18.9900 | 19.1200 | 18.9405 | 19.7000 | |
| Klaviyo Ord Shs Series A | USD | 18.37 | +0.50 | +2.80 | 17.50 | 18.18 | 17.38 | 19.05 | |
| Knife River Ord Shs | USD | 68.15 | +0.63 | +0.93 | 63.05 | 74.44 | 66.52 | 68.78 | |
| Knight-Swift Transportatio. | USD | 68.51 | -0.16 | -0.23 | 67.32 | 69.77 | 67.36 | 69.17 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 61.10 | -0.41 | -0.66 | 59.88 | 62.31 | 60.87 | 63.23 | |
| Kohls Ord Shs | USD | 18.49 | -0.54 | -2.84 | 18.35 | 18.98 | 18.38 | 18.98 | |
| Korea Electric Power ADR R. | USD | 12.30 | +0.04 | +0.33 | 12.40 | 12.72 | 12.30 | 12.48 | |
| KraneShares Electric Vehic. | USD | 30.65 | -0.47 | -1.53 | 26.57 | 41.98 | 30.65 | 30.98 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 56.26 | -0.22 | -0.39 | 56.10 | 56.28 | 55.81 | 56.99 | |
| KRONOS WORLDWIDE ORD | USD | 8.37 | -0.12 | -1.41 | 7.45 | 8.89 | 8.36 | 8.86 | |
| KULR Technology Group Ord . | USD | 2.81 | +0.07 | +2.37 | 2.78 | 2.81 | 2.71 | 2.84 | |
| Kyndryl Holdings Incorpora. | USD | 13.37 | -0.26 | -1.91 | 13.00 | 14.25 | 13.20 | 14.07 | |
| L3Harris Technologies Ord . | USD | 286.01 | -3.71 | -1.28 | 286.50 | 290.00 | 285.67 | 290.82 | |
| Laboratory Corp. Of Ameri | USD | 322.70 | +1.39 | +0.43 | 319.28 | 325.46 | 319.01 | 323.97 | |
| Ladder Capital Ord Shs Cla. | USD | 9.94 | +0.31 | +3.17 | 9.29 | 10.25 | 9.67 | 9.95 | |
| Lake Shore Bancorp Ord Shs | USD | 17.13 | +0.08 | +0.47 | 17.08 | 21.00 | 17.05 | 17.20 | |
| Lamb Weston Holdings Ord S. | USD | 52.62 | +0.81 | +1.55 | 51.79 | 52.99 | 51.19 | 53.00 | |
| LANDBRIDGE COMPANY | USD | 83.98 | +2.27 | +2.78 | 83.92 | 86.00 | 81.50 | 88.00 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 45.73 | +0.27 | +0.59 | 45.21 | 46.00 | 45.16 | 45.94 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 107.31 | +2.46 | +2.35 | 105.23 | 109.41 | 105.28 | 108.87 | |
| LEAR ORD | USD | 121.98 | +1.11 | +0.92 | 120.04 | 123.84 | 121.16 | 123.34 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 9.54 | +0.08 | +0.79 | 8.96 | 10.35 | 9.52 | 9.80 | |
| Leidos Holdings Ord Shs | USD | 140.89 | +1.79 | +1.29 | 139.67 | 141.00 | 137.35 | 143.16 | |
| Lemonade Inc | USD | 52.90 | +0.22 | +0.42 | 52.15 | 53.17 | 52.33 | 53.43 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 87.55 | +1.95 | +2.28 | 86.53 | 88.28 | 85.72 | 87.70 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 22.73 | -0.89 | -3.75 | 22.39 | 22.99 | 22.72 | 23.61 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.44 | +0.08 | +2.23 | 3.07 | 3.78 | 3.41 | 3.49 | |
| LGL Systems Acquisition Or. | USD | 36.58 | -0.52 | -1.40 | 34.62 | 36.38 | 32.33 | 36.67 | |
| 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 | 43.82 | +1.36 | +3.20 | 44.05 | 44.25 | 42.52 | 44.03 | |
| Lifezone Metals Ord Shs | USD | 4.1450 | +0.0950 | +2.35 | 3.8700 | 4.2200 | 3.9750 | 4.1600 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.12 | - | - | 2.89 | 3.88 | 3.03 | 3.12 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.48 | -0.01 | -0.10 | 9.50 | 11.00 | 10.42 | 10.60 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 24.3900 | +0.1600 | +0.66 | 23.8800 | 24.2000 | 23.5100 | 24.8700 | |
| LINCOLN NATIONAL | USD | 44.42 | -1.26 | -2.76 | 43.27 | 45.31 | 44.42 | 45.62 | |
| Linde Plc | USD | 490.53 | -1.93 | -0.39 | 490.54 | 494.28 | 489.98 | 495.96 | |
| Lineage Cell Therapeutics . | USD | 1.115 | -0.015 | -1.33 | 1.110 | 1.210 | 1.095 | 1.148 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.885 | -0.475 | -3.84 | 11.590 | 12.440 | 11.760 | 13.100 | |
| LITHIA MOTORS INC | USD | 378.13 | -1.71 | -0.45 | 342.49 | 378.85 | 377.07 | 383.82 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.25 | -0.01 | -0.15 | 3.25 | 3.27 | 3.20 | 3.28 | |
| Lithium Argentina AG Ord S. | USD | 6.6600 | -0.4400 | -6.20 | 6.4000 | 6.7300 | 6.4600 | 6.9300 | |
| Live Nation Entertainment . | USD | 183.38 | -1.26 | -0.68 | 178.16 | 187.93 | 183.00 | 185.86 | |
| 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 | 6.09 | -0.03 | -0.49 | 5.75 | 6.45 | 6.08 | 6.15 | |
| loanDepot Ord Shs Class A | USD | 0.85 | -0.03 | -3.23 | 0.86 | 0.86 | 0.84 | 0.90 | |
| Local Bounti Ord Shs | USD | 1.21 | +0.06 | +5.22 | 1.13 | 1.42 | 1.11 | 1.28 | |
| LOCKHEED MARTIN ORD | USD | 597.72 | -5.44 | -0.90 | 595.00 | 597.97 | 592.89 | 602.75 | |
| Loews Corp. | USD | 113.14 | -0.66 | -0.58 | 112.00 | 115.08 | 112.34 | 113.98 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 9.91 | -0.42 | -4.07 | 9.69 | 10.25 | 9.84 | 10.46 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 75.50 | +1.11 | +1.49 | 74.39 | 76.63 | 74.90 | 76.65 | |
| LOWES COMPANIES ORD | USD | 221.12 | +2.24 | +1.02 | 220.08 | 223.66 | 218.94 | 223.91 | |
| LTC Properties Aktie | USD | 38.09 | -1.33 | -3.37 | 37.50 | 41.67 | 37.72 | 39.42 | |
| Lufax Hldg American Deposi. | USD | 1.57 | -0.09 | -5.42 | 1.46 | 1.74 | 1.55 | 1.68 | |
| Lulu s Fashion Lounge Hold. | USD | 19.68 | +0.81 | +4.29 | 17.50 | 20.55 | 18.43 | 19.98 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.38 | -0.27 | -3.99 | 6.35 | 6.40 | 6.32 | 6.74 | |
| Luxfer Holdings Ord Shs | USD | 17.09 | +0.01 | +0.03 | 17.07 | 18.58 | 17.08 | 17.11 | |
| Lyell Immunopharma Ord Shs | USD | 14.88 | +0.55 | +3.84 | 14.60 | 15.50 | 14.32 | 15.52 | |
| LYONDELLBASELL INDUSTRIES . | USD | 63.98 | +1.33 | +2.12 | 63.93 | 64.10 | 62.43 | 64.38 | |
| M&T Bank Corp. | USD | 251.94 | +0.81 | +0.32 | 248.23 | 252.66 | 250.94 | 253.90 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 152.34 | +4.24 | +2.86 | 149.23 | 155.30 | 149.46 | 152.64 | |
| Macerich REIT Ord Shs | USD | 24.56 | +0.23 | +0.95 | 23.92 | 25.08 | 24.10 | 24.59 | |
| Macquarie Infrastructure O. | USD | 10.94 | -0.18 | -1.62 | 9.95 | 12.38 | 10.77 | 11.19 | |
| MACYS ORD | USD | 24.52 | -0.38 | -1.53 | 24.20 | 25.14 | 24.25 | 24.80 | |
| 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 | 70.24 | +0.35 | +0.49 | 69.50 | 77.22 | 69.77 | 71.15 | |
| MagnaChip Semiconductor Co. | USD | 3.91 | +0.25 | +6.69 | 3.80 | 3.95 | 3.70 | 3.94 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.01 | -0.01 | -0.02 | 25.79 | 26.70 | 25.86 | 26.25 | |
| Main Street Capital Corp. | USD | 59.06 | +0.54 | +0.92 | 58.95 | 59.09 | 58.08 | 59.37 | |
| MANCHESTER UNITED CL A ORD | USD | 22.08 | +0.38 | +1.75 | 21.10 | 22.50 | 21.35 | 22.95 | |
| Manitowoc Ord Shs | USD | 19.49 | +0.60 | +3.18 | 15.91 | 19.74 | 18.86 | 19.64 | |
| Manpower Aktie | USD | 56.24 | -0.29 | -0.50 | 55.14 | 57.34 | 55.17 | 56.72 | |
| Manulife Financial Ord Shs | USD | 43.83 | -0.33 | -0.74 | 43.14 | 45.00 | 43.81 | 44.40 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 336.47 | +16.15 | +5.04 | 335.80 | 338.36 | 318.00 | 336.45 | |
| Marcus Corp. | USD | 28.71 | -1.16 | -3.88 | 28.11 | 29.25 | 28.63 | 30.33 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 52.44 | +0.32 | +0.61 | 52.30 | 53.00 | 52.00 | 52.46 | |
| 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 | 553.68 | +4.14 | +0.75 | 545.17 | 561.03 | 546.93 | 559.03 | |
| MASCO ORD | USD | 76.14 | +1.42 | +1.90 | 74.86 | 77.27 | 74.75 | 76.19 | |
| MASTEC INC (MTZ) | USD | 272.72 | +4.44 | +1.66 | 269.20 | 278.00 | 270.54 | 279.75 | |
| Mastech Digital Ord Shs | USD | 7.88 | +0.16 | +2.07 | 7.87 | 8.83 | 7.73 | 7.95 | |
| MasterBrand Ord Shs | USD | 9.23 | +0.17 | +1.88 | 9.07 | 9.40 | 8.87 | 9.33 | |
| Mastercard Inc. | USD | 561.56 | -1.61 | -0.29 | 561.56 | 564.99 | 560.00 | 567.63 | |
| Matador Resources Co. | USD | 52.61 | +0.38 | +0.73 | 52.15 | 53.03 | 51.35 | 52.65 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 204.35 | -4.33 | -2.07 | 201.00 | 208.40 | 202.63 | 209.93 | |
| 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 | 69.02 | +0.58 | +0.85 | 69.03 | 69.41 | 68.53 | 70.75 | |
| MBIA INC | USD | 4.97 | -0.07 | -1.29 | 4.52 | 5.75 | 4.95 | 5.09 | |
| MCCORMICK STK N | USD | 52.88 | -0.25 | -0.47 | 52.80 | 53.49 | 52.24 | 53.06 | |
| McDonalds Corp. | USD | 274.13 | +0.41 | +0.15 | 273.77 | 274.00 | 271.32 | 274.21 | |
| McEwen Mining Ord Shs | USD | 19.15 | -0.04 | -0.21 | 17.21 | 20.93 | 18.90 | 19.63 | |
| MCKESSON ORD | USD | 901.78 | +21.91 | +2.49 | 891.27 | 907.00 | 877.33 | 902.05 | |
| MDA Space Ord Shs | USD | 34.1800 | +0.7700 | +2.30 | 34.0000 | 34.9300 | 32.9100 | 34.6400 | |
| MDU Resources Group Inc. | USD | 20.50 | +0.09 | +0.44 | 20.21 | 20.84 | 20.31 | 20.67 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.0150 | -0.1350 | -3.25 | 4.0100 | 4.0600 | 4.0100 | 4.2000 | |
| Medifast Inc. | USD | 11.68 | -0.41 | -3.42 | 11.51 | 12.29 | 11.59 | 12.05 | |
| Medtronic Plc | USD | 90.63 | +1.22 | +1.36 | 89.17 | 90.60 | 88.70 | 90.73 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 130.44 | -0.48 | -0.37 | 129.95 | 130.90 | 129.70 | 132.84 | |
| Mercury General Ord Shs | USD | 105.78 | -1.16 | -1.08 | 103.64 | 109.39 | 104.87 | 107.62 | |
| MERITAGE HOMES (MTH) | USD | 73.76 | +1.79 | +2.49 | 73.59 | 75.26 | 71.97 | 74.06 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 23.66 | +0.37 | +1.59 | 23.10 | 24.00 | 22.99 | 23.95 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 9.19 | +0.22 | +2.40 | 9.00 | 9.50 | 8.92 | 9.24 | |
| METHODE ELECTRONICS ORD | USD | 16.75 | +0.38 | +2.29 | 13.89 | 18.10 | 16.28 | 17.30 | |
| Metlife Inc. | USD | 96.83 | -0.20 | -0.21 | 95.97 | 99.00 | 96.55 | 97.33 | |
| Mettler Toledo Ord Shs | USD | 1 436.10 | +8.57 | +0.60 | 1 408.25 | 1 465.64 | 1 410.92 | 1445 | |
| MFA Mortgage Investments I. | USD | 9.18 | +0.09 | +0.94 | 9.18 | 9.21 | 9.07 | 9.23 | |
| MGM Resorts International | USD | 44.13 | +0.77 | +1.78 | 44.13 | 44.50 | 43.29 | 44.26 | |
| 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 | 131.75 | -0.59 | -0.45 | 130.59 | 133.05 | 131.15 | 132.65 | |
| Miller Industries Ord Shs | USD | 54.51 | +1.13 | +2.12 | 54.08 | 55.65 | 53.34 | 54.61 | |
| Millrose Properties Ord Sh. | USD | 29.73 | +0.93 | +3.23 | 29.15 | 31.10 | 28.83 | 29.85 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.05 | -0.47 | -3.75 | 11.95 | 13.43 | 11.93 | 12.14 | |
| Mirion Technologies Inc. | USD | 15.28 | +0.21 | +1.39 | 14.68 | 15.30 | 15.10 | 15.41 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 11.40 | -0.15 | -1.30 | 11.08 | 11.75 | 11.08 | 11.59 | |
| Mobility Global Ord Shs | USD | 19.3600 | +0.3600 | +1.89 | 19.2200 | 19.8400 | 18.7300 | 19.8000 | |
| Modine Manufacturing Ord S. | USD | 198.32 | +7.31 | +3.83 | 198.33 | 202.19 | 193.50 | 204.32 | |
| Moelis & Co. | USD | 66.5600 | +2.8700 | +4.51 | 65.3000 | 67.9000 | 64.1000 | 66.8000 | |
| Molina Healthcare Ord Shs | USD | 194.43 | -4.41 | -2.22 | 196.75 | 198.39 | 194.08 | 202.00 | |
| Molson Coors Brewing Ord S. | USD | 41.99 | -0.53 | -1.25 | 41.69 | 42.66 | 41.70 | 42.47 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 476.48 | -1.66 | -0.35 | 470.62 | 483.20 | 473.62 | 480.85 | |
| Morgan Stanley | USD | 215.07 | -0.26 | -0.12 | 214.20 | 215.66 | 213.52 | 217.21 | |
| Morgan Stanley Direct Lend. | USD | 15.3400 | +0.1500 | +0.99 | 13.9700 | 16.9700 | 15.1700 | 15.4550 | |
| MOSAIC ORD | USD | 23.11 | -0.36 | -1.53 | 23.10 | 23.65 | 23.05 | 23.62 | |
| Motorola Solutions Inc. Ne. | USD | 466.81 | +4.83 | +1.05 | 460.07 | 472.42 | 457.89 | 470.49 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.01 | +0.26 | +0.71 | 36.45 | 37.73 | 36.79 | 37.69 | |
| MP Materials Ord Shs Class. | USD | 55.24 | +0.58 | +1.06 | 55.01 | 55.20 | 52.90 | 55.43 | |
| MPLX Common Units | USD | 59.34 | +0.64 | +1.09 | 58.00 | 61.99 | 58.50 | 59.53 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 120.06 | -2.88 | -2.34 | 120.10 | 122.40 | 119.95 | 124.51 | |
| MSCI Ord Shs | USD | 561.63 | -1.45 | -0.26 | 550.31 | 570.00 | 558.81 | 565.33 | |
| Mueller Inds Inc. | USD | 68.50 | -0.40 | -0.58 | 68.10 | 69.37 | 68.24 | 69.95 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 35.71 | +0.22 | +0.62 | 34.97 | 36.33 | 34.66 | 36.15 | |
| Myers Industries Ord Shs | USD | 32.28 | -0.88 | -2.65 | 29.27 | 32.91 | 32.27 | 33.45 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.15 | -0.06 | -1.87 | 2.90 | 3.25 | 2.98 | 3.27 | |
| Nabors Industries Ord Shs | USD | 88.17 | -1.63 | -1.82 | 86.41 | 89.92 | 87.53 | 90.04 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 40.66 | -0.67 | -1.62 | 39.00 | 41.37 | 40.29 | 42.30 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.34 | -0.06 | -4.29 | 1.31 | 1.62 | 1.34 | 1.42 | |
| National Fuel Gas Ord Shs | USD | 82.24 | +0.42 | +0.51 | 80.61 | 82.70 | 81.17 | 82.29 | |
| National Grid Plc | USD | 80.29 | +0.81 | +1.01 | 78.00 | 83.00 | 79.71 | 80.42 | |
| National Health Investors . | USD | 69.96 | -4.19 | -5.65 | 68.89 | 74.06 | 69.48 | 74.48 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.38 | -0.48 | -1.05 | 45.35 | 45.69 | 45.34 | 45.92 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.01 | -0.32 | -1.57 | 19.70 | 20.42 | 19.72 | 20.52 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 78.09 | -0.71 | -0.90 | 77.94 | 79.51 | 77.90 | 80.71 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.055 | +0.125 | +1.58 | 7.770 | 8.240 | 7.780 | 8.130 | |
| Neenah Ord Shs | USD | 31.29 | +0.12 | +0.39 | 30.64 | 31.89 | 30.75 | 32.10 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.74 | +0.01 | +1.50 | 0.73 | 0.86 | 0.72 | 0.75 | |
| Net Lease Office Propertie. | USD | 11.5100 | +0.0300 | +0.26 | 11.3000 | 13.1800 | 11.4801 | 11.6800 | |
| NetSTREIT Ord Shs | USD | 19.90 | -0.13 | -0.65 | 19.66 | 22.08 | 19.78 | 20.23 | |
| New Found Gold Ord Shs | USD | 1.67 | -0.04 | -2.06 | 1.50 | 1.67 | 1.64 | 1.71 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.73 | +1.05 | +1.96 | 52.00 | 57.95 | 53.63 | 54.88 | |
| New Mountain Finance Ord S. | USD | 7.73 | +0.04 | +0.52 | 7.10 | 8.00 | 7.62 | 7.80 | |
| New Oriental Education & T. | USD | 55.52 | -2.54 | -4.37 | 55.00 | 56.65 | 55.32 | 57.03 | |
| 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 | 63.74 | -1.06 | -1.64 | 63.74 | 64.12 | 63.15 | 65.01 | |
| Newegg Commerce Inc. | USD | 18.97 | +0.59 | +3.21 | 17.50 | 19.37 | 18.22 | 19.71 | |
| NEWMONT MINING CORP | USD | 117.17 | -0.09 | -0.08 | 117.22 | 117.45 | 116.00 | 118.21 | |
| NEWSMAX Incorporation | USD | 8.72 | -0.05 | -0.57 | 8.54 | 9.55 | 8.57 | 8.81 | |
| Nexa Resources Ord Shs | USD | 14.42 | -0.44 | -2.96 | 14.27 | 14.55 | 14.29 | 15.30 | |
| Nexgen Energy Ord Shs | USD | 10.56 | +0.26 | +2.52 | 10.50 | 10.60 | 10.36 | 10.71 | |
| NexPoint Real Estate Finan. | USD | 16.61 | -0.50 | -2.92 | 15.63 | 17.13 | 16.46 | 17.34 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 85.74 | +1.04 | +1.23 | 85.62 | 85.82 | 84.38 | 85.79 | |
| 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 | 17.13 | -0.03 | -0.15 | 17.08 | 17.54 | 17.08 | 17.74 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 41.30 | -0.81 | -1.92 | 41.20 | 41.32 | 40.83 | 41.53 | |
| Nine Energy Service Inc. | USD | 10.37 | -0.12 | -1.14 | 9.99 | 11.46 | 10.19 | 10.56 | |
| Nio Inc. Class A (ADR) | USD | 4.61 | -0.22 | -4.46 | 4.62 | 4.63 | 4.51 | 4.64 | |
| NIQ Global Intelligence PL. | USD | 16.570 | +4.890 | +41.87 | 16.530 | 16.680 | 13.610 | 16.670 | |
| NISOURCE ORD | USD | 42.01 | +0.23 | +0.54 | 41.62 | 42.48 | 41.41 | 42.11 | |
| Noble Corporation Right | USD | 44.49 | +0.94 | +2.16 | 42.74 | 44.80 | 43.40 | 44.65 | |
| NOKIA | USD | 9.46 | +0.33 | +3.61 | 9.47 | 9.50 | 9.31 | 9.52 | |
| Nomad Foods Ltd | USD | 11.36 | -0.12 | -1.05 | 11.36 | 11.64 | 11.35 | 11.66 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.78 | -0.04 | -0.41 | 9.73 | 9.90 | 9.77 | 9.90 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.18 | -0.11 | -1.67 | 6.04 | 6.38 | 6.02 | 6.29 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 334.63 | +0.68 | +0.20 | 332.00 | 335.09 | 332.76 | 336.72 | |
| North American Constructio. | USD | 15.31 | +0.73 | +5.01 | 12.33 | 16.00 | 14.47 | 15.43 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 24.25 | +0.76 | +3.24 | 23.76 | 24.41 | 23.09 | 24.29 | |
| NORTHROP GRUMMAN ORD | USD | 575.56 | -2.33 | -0.40 | 570.48 | 579.96 | 572.98 | 580.75 | |
| Northwest Natural Holding . | USD | 50.28 | +0.71 | +1.43 | 49.24 | 51.24 | 49.61 | 50.33 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 18.70 | +0.15 | +0.78 | 18.64 | 18.74 | 18.57 | 19.00 | |
| NOV Ord Shs | USD | 21.02 | +0.32 | +1.52 | 20.60 | 21.25 | 20.70 | 21.03 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 7.680 | +0.040 | +0.52 | 7.550 | 7.770 | 7.570 | 7.820 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 154.62 | -2.17 | -1.38 | 153.91 | 156.57 | 154.51 | 157.34 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 47.16 | -0.57 | -1.19 | 47.21 | 47.34 | 46.93 | 47.67 | |
| NRG ENERGY INC | USD | 119.82 | +0.91 | +0.77 | 119.81 | 122.10 | 119.45 | 122.41 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.65 | -0.21 | -1.52 | 13.57 | 13.65 | 13.37 | 13.90 | |
| NU SKIN ENTERPRISES CL A O. | USD | 4.87 | -0.29 | -5.53 | 4.33 | 5.33 | 4.49 | 4.98 | |
| Nucor Ord Shs | USD | 272.05 | -2.56 | -0.93 | 271.60 | 276.12 | 271.84 | 277.60 | |
| Nuscale Power Corp. | USD | 9.91 | +0.73 | +7.91 | 9.61 | 9.62 | 9.17 | 9.95 | |
| Nutrien Ord Shs | USD | 67.28 | +0.97 | +1.46 | 65.74 | 68.00 | 66.22 | 67.44 | |
| Nuvation Bio Ord Shs Class. | USD | 6.385 | -0.215 | -3.26 | 6.010 | 6.720 | 6.370 | 6.620 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 167.3550 | +5.0250 | +3.10 | 167.5000 | 169.0200 | 163.9700 | 169.1850 | |
| NVR Ord Shs | USD | 6 432.32 | +140.04 | +2.23 | 6 325.00 | 6 475.00 | 6 299.81 | 6 434.03 | |
| O I Glass Ord Shs | USD | 7.16 | +0.16 | +2.29 | 7.00 | 7.31 | 6.95 | 7.24 | |
| Obsidian Energy Ltd | USD | 10.64 | +0.17 | +1.62 | 9.42 | 10.75 | 10.29 | 10.73 | |
| OCCIDENTAL PETROLEUM CORP | USD | 59.05 | +0.40 | +0.68 | 58.80 | 59.06 | 58.39 | 59.55 | |
| Occidental Petroleum Corp.. | USD | 36.82 | +0.20 | +0.55 | 36.83 | 37.49 | 36.27 | 37.53 | |
| Oceaneering International . | USD | 50.78 | -0.34 | -0.67 | 49.64 | 51.00 | 50.55 | 52.00 | |
| OGE Energy Ord Shs | USD | 46.32 | +0.14 | +0.30 | 45.92 | 47.09 | 45.92 | 46.55 | |
| OIL STATES INTL ORD | USD | 8.82 | -0.03 | -0.34 | 7.91 | 9.03 | 8.76 | 9.00 | |
| Okeanis Eco Tankers Corp. . | USD | 60.77 | +0.26 | +0.43 | 61.00 | 66.69 | 59.73 | 61.59 | |
| Oklo Ord Shs Class A | USD | 46.98 | +2.49 | +5.60 | 46.81 | 46.98 | 44.27 | 47.41 | |
| Old Republic International. | USD | 42.45 | -0.03 | -0.06 | 41.85 | 43.13 | 42.05 | 42.71 | |
| Olin Aktie | USD | 19.09 | +0.27 | +1.43 | 18.98 | 19.28 | 18.86 | 19.33 | |
| OMEGA HEALTHCARE REIT | USD | 45.58 | -1.81 | -3.82 | 45.60 | 46.65 | 45.53 | 47.35 | |
| Omnicom Group Ord Shs | USD | 86.01 | +1.36 | +1.61 | 84.70 | 87.00 | 83.74 | 86.66 | |
| On Holding Ord Shs Class A | USD | 30.91 | -7.87 | -20.29 | 31.02 | 31.18 | 30.11 | 31.75 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 79.64 | +0.77 | +0.97 | 71.34 | 81.18 | 77.99 | 79.79 | |
| One Liberty Properties Inc. | USD | 23.58 | +0.11 | +0.47 | 23.42 | 24.05 | 23.35 | 23.84 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 63.69 | +0.53 | +0.84 | 62.40 | 65.00 | 63.01 | 64.44 | |
| ONEOK ORD | USD | 91.52 | +1.18 | +1.31 | 90.26 | 92.00 | 89.93 | 91.86 | |
| OppFi Inc. | USD | 6.58 | -2.19 | -24.97 | 6.53 | 6.66 | 6.50 | 7.68 | |
| OR Royalties Ord Shs | USD | 33.67 | -0.07 | -0.21 | 30.53 | 36.63 | 33.36 | 33.82 | |
| Oracle Inc. | USD | 145.45 | -5.61 | -3.71 | 146.65 | 146.85 | 144.24 | 151.99 | |
| ORAGENICS ORD | USD | 0.51 | -0.04 | -6.64 | 0.52 | 0.60 | 0.51 | 0.55 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.58 | +0.08 | +1.15 | 6.53 | 6.58 | 6.47 | 6.60 | |
| Organon & Company | USD | 13.66 | +0.04 | +0.26 | 13.56 | 13.66 | 13.61 | 13.66 | |
| Orion Office REIT Inc | USD | 2.77 | +0.02 | +0.73 | 2.70 | 3.00 | 2.72 | 2.80 | |
| Orion Ord Shs | USD | 6.66 | -0.22 | -3.20 | 6.66 | 8.41 | 6.62 | 7.16 | |
| Orla Mining | USD | 9.4200 | +0.4800 | +5.37 | 8.5200 | 10.2600 | |||
| ORMAT TECHNOLOGIES INDEX | USD | 114.50 | +2.80 | +2.51 | 102.06 | 117.25 | 112.22 | 115.69 | |
| Oscar Health Ord Shs Class. | USD | 27.96 | +0.29 | +1.03 | 27.90 | 28.09 | 27.09 | 28.25 | |
| OSHKOSH ORD | USD | 155.72 | +0.33 | +0.21 | 152.74 | 158.82 | 155.00 | 159.51 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 73.04 | +0.17 | +0.23 | 73.00 | 73.80 | 72.71 | 73.49 | |
| Ouster Inc. | USD | 45.13 | +3.00 | +7.12 | 44.90 | 45.12 | 43.50 | 47.15 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 158.95 | +5.15 | +3.35 | 155.82 | 161.82 | 155.31 | 159.00 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.53 | +0.11 | +2.03 | 5.81 | 6.45 | 5.43 | 5.66 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 257.58 | +2.83 | +1.11 | 254.27 | 260.63 | 252.92 | 258.63 | |
| PagerDuty Inc. | USD | 11.88 | -0.04 | -0.34 | 10.66 | 11.86 | 11.66 | 12.08 | |
| PagSeguro Digital Ord Shs . | USD | 8.90 | -0.19 | -2.04 | 8.92 | 8.97 | 8.85 | 9.14 | |
| PainReform Ord Shs | USD | 1.10 | +0.05 | +4.76 | 1.04 | 1.09 | 1.03 | 1.11 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 383.80 | -1.24 | -0.32 | 384.00 | 384.40 | 375.93 | 387.20 | |
| PAN AMERICAN SILVER | USD | 51.80 | +0.05 | +0.10 | 51.85 | 51.99 | 51.43 | 52.35 | |
| Pandora Media Inc. | USD | 109.42 | +11.44 | +11.68 | 109.21 | 109.45 | 99.41 | 109.59 | |
| Par Pacific Holdings Inc. | USD | 75.46 | +3.79 | +5.29 | 75.48 | 76.97 | 71.10 | 75.62 | |
| Park Aerospace Ord Shs | USD | 37.47 | +0.63 | +1.71 | 36.74 | 37.91 | 36.64 | 37.60 | |
| PARK HOTELS RESORTS ORD | USD | 14.35 | -0.16 | -1.10 | 14.18 | 14.51 | 14.31 | 14.68 | |
| PARKER HANNIFIN ORD | USD | 1 061.53 | +1.03 | +0.10 | 1052 | 1 072.35 | 1 057.59 | 1 076.11 | |
| Parsons Corp. | USD | 48.2100 | +2.0800 | +4.51 | 43.7200 | 49.2000 | 47.0500 | 48.4900 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 212.11 | -1.35 | -0.63 | 207.99 | 216.43 | 210.12 | 215.62 | |
| Paymentus Holdings Ord Shs. | USD | 40.60 | +1.61 | +4.13 | 40.35 | 45.56 | 38.25 | 40.82 | |
| Paysafe Ltd | USD | 6.91 | -0.23 | -3.22 | 6.80 | 7.81 | 6.83 | 7.37 | |
| PBF ENERGY CL A ORD | USD | 69.35 | +3.06 | +4.62 | 66.50 | 69.96 | 66.23 | 69.55 | |
| Peabody Energy Ord Shs | USD | 24.42 | -0.24 | -0.95 | 23.92 | 24.95 | 24.25 | 24.72 | |
| Pedevco Corp. | USD | 11.48 | +0.32 | +2.87 | 10.22 | 12.19 | 10.89 | 11.65 | |
| PEMBINA PIPELINE ORD | USD | 48.70 | +0.86 | +1.80 | 47.74 | 49.64 | 47.81 | 48.89 | |
| PennantPark Floating Rate . | USD | 7.48 | +0.08 | +1.08 | 7.41 | 7.57 | 7.25 | 7.56 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.46 | +0.08 | +0.80 | 9.32 | 9.61 | 9.38 | 9.56 | |
| Pentair Ord Shs | USD | 67.21 | +0.48 | +0.72 | 66.10 | 67.90 | 66.00 | 67.84 | |
| Perfect Ord Shs Class A | USD | 1.865 | -0.005 | -0.27 | 1.860 | 1.920 | 1.860 | 1.890 | |
| Performance Food Group Ord. | USD | 113.97 | +0.18 | +0.16 | 114.02 | 182.43 | 111.86 | 114.27 | |
| Permian Basin Royalty Unit. | USD | 32.74 | +0.19 | +0.58 | 32.07 | 33.35 | 32.00 | 33.60 | |
| Permian Resources Corporat. | USD | 21.4600 | +0.2300 | +1.08 | 21.2400 | 21.6800 | 21.0950 | 21.6000 | |
| Perrigo Ord Shs | USD | 12.84 | +0.20 | +1.58 | 11.57 | 14.16 | 12.42 | 12.95 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.170 | +0.170 | +5.67 | 2.910 | 3.530 | 2.994 | 3.245 | |
| Petrobras - Petroleo Brasi. | USD | 17.93 | -0.40 | -2.18 | 17.95 | 18.05 | 17.80 | 18.38 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.07 | -0.37 | -2.25 | 16.08 | 16.23 | 15.87 | 16.45 | |
| Pfizer Inc. | USD | 26.61 | -0.45 | -1.65 | 26.56 | 26.58 | 26.47 | 27.20 | |
| PG&E Ord Shs | USD | 17.31 | +0.27 | +1.56 | 17.08 | 17.30 | 16.94 | 17.44 | |
| Philip Morris Internationa. | USD | 186.25 | +0.25 | +0.13 | 185.00 | 186.67 | 184.71 | 187.30 | |
| PHILLIPS 66 ORD | USD | 224.43 | +8.91 | +4.13 | 221.49 | 227.10 | 214.21 | 224.68 | |
| Phinia Ord Shs | USD | 74.99 | +1.18 | +1.60 | 73.42 | 76.40 | 74.19 | 75.88 | |
| 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 | 100.00 | +0.77 | +0.78 | 99.04 | 100.42 | 98.81 | 100.34 | |
| Pinterest Inc. | USD | 23.75 | -0.63 | -2.56 | 23.66 | 23.96 | 23.62 | 24.23 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 16.55 | -0.42 | -2.48 | 16.25 | 16.99 | 16.54 | 17.23 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 175.19 | +5.83 | +3.44 | 162.43 | 179.53 | 170.20 | 175.68 | |
| Planet Fitness Ord Shs Cla. | USD | 47.91 | -1.05 | -2.14 | 48.23 | 49.16 | 47.71 | 49.22 | |
| Planet Labs PBC | USD | 23.71 | +0.61 | +2.62 | 23.80 | 23.90 | 22.57 | 23.96 | |
| PNC FINANCIALS | USD | 254.24 | +2.48 | +0.99 | 249.63 | 258.74 | 251.28 | 254.34 | |
| Polaris Inc. | USD | 70.02 | +0.25 | +0.36 | 68.34 | 71.46 | 68.87 | 70.87 | |
| 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 | -0.03 | -6.98 | 0.36 | 0.37 | 0.35 | 0.40 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 48.40 | +0.29 | +0.60 | 48.10 | 49.08 | 48.02 | 48.57 | |
| POSCO ADR REPSG 1/4 ORD | USD | 57.13 | -1.23 | -2.11 | 57.12 | 62.29 | 56.87 | 57.93 | |
| Postal Realty Trust Ord Sh. | USD | 22.47 | -0.01 | -0.04 | 20.12 | 22.93 | 22.25 | 22.64 | |
| PPG Industries Ord Shs | USD | 116.11 | +0.63 | +0.55 | 114.79 | 117.48 | 114.49 | 117.43 | |
| PPL Ord Shs | USD | 35.29 | +0.30 | +0.86 | 34.79 | 35.85 | 34.89 | 35.47 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | -1.41 | 0.01 | 0.02 | |||
| Primo Brands Class A Ord S. | USD | 23.61 | +0.10 | +0.43 | 23.61 | 23.99 | 23.08 | 23.64 | |
| Primoris Services Ord Shs | USD | 82.24 | +1.49 | +1.85 | 74.35 | 83.76 | 81.50 | 85.26 | |
| Procore Technologies Inc. | USD | 58.70 | +0.51 | +0.88 | 57.00 | 59.50 | 57.02 | 59.26 | |
| PROCTER & GAMBLE ORD | USD | 145.21 | -1.24 | -0.84 | 145.00 | 145.45 | 143.93 | 145.71 | |
| PROFOUND MEDICAL ORD | USD | 6.98 | -0.36 | -4.90 | 6.39 | 7.21 | 6.94 | 7.55 | |
| Progressive Ord Shs | USD | 212.40 | -1.55 | -0.72 | 211.50 | 216.07 | 212.04 | 214.78 | |
| ProLogis REIT Ord Shs | USD | 139.49 | +0.73 | +0.53 | 138.41 | 140.54 | 137.31 | 140.16 | |
| ProPetro Holding Corp. | USD | 11.65 | +0.04 | +0.34 | 11.65 | 12.13 | 11.49 | 11.77 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 75.71 | -0.32 | -0.42 | 67.39 | 86.84 | 75.68 | 76.01 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.13 | +0.11 | +0.75 | 14.10 | 14.11 | 13.93 | 14.22 | |
| ProShares UltraShort Russe. | USD | 20.71 | -0.13 | -0.62 | 20.68 | 20.69 | 20.57 | 20.74 | |
| PROTO LABS ORD (PRLB) | USD | 90.55 | +0.89 | +0.99 | 90.46 | 99.86 | 90.00 | 91.54 | |
| Provident Financial Servic. | USD | 24.74 | +0.40 | +1.62 | 24.51 | 24.96 | 24.31 | 24.75 | |
| Prudential Financial 4 125. | USD | 15.87 | -0.01 | -0.06 | 14.11 | 17.80 | 15.73 | 15.88 | |
| PRUDENTIAL FINANCIAL INC | USD | 122.31 | +0.20 | +0.16 | 120.40 | 123.00 | 121.31 | 123.65 | |
| Public Service Enterprise . | USD | 75.20 | +0.64 | +0.86 | 75.22 | 75.93 | 74.45 | 75.34 | |
| Public Storage REIT Ord Sh. | USD | 325.02 | -0.69 | -0.21 | 321.45 | 328.52 | 322.06 | 327.40 | |
| PULTEGROUP ORD | USD | 132.45 | +2.40 | +1.85 | 131.01 | 133.02 | 129.74 | 132.75 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 84.85 | -2.29 | -2.62 | 82.42 | 87.62 | 84.00 | 86.69 | |
| Q2 Holdings Ord Shs | USD | 63.37 | -0.11 | -0.17 | 62.12 | 70.12 | 62.57 | 64.60 | |
| QIAGEN | USD | 42.66 | -1.19 | -2.71 | 42.00 | 43.48 | 42.61 | 43.46 | |
| 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 | 670.09 | +9.23 | +1.40 | 670.59 | 677.50 | 663.70 | 680.00 | |
| QuantumScape Ord Shs Class. | USD | 6.34 | +0.15 | +2.42 | 6.27 | 6.34 | 6.19 | 6.39 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 237.44 | -0.19 | -0.08 | 232.75 | 243.97 | 235.51 | 239.92 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 36.36 | -0.14 | -0.38 | 36.04 | 36.90 | 36.35 | 36.86 | |
| RALPH LAUREN CL A ORD | USD | 397.84 | -9.05 | -2.22 | 397.73 | 405.28 | 396.04 | 406.52 | |
| RANGE RESOURCES ORD | USD | 40.67 | +0.38 | +0.93 | 40.50 | 40.70 | 40.02 | 40.81 | |
| Raymond James Ord Shs | USD | 179.99 | +0.90 | +0.50 | 178.26 | 181.04 | 177.95 | 181.05 | |
| Rayonier Inc | USD | 21.4550 | -0.2350 | -1.08 | 21.3000 | 21.9000 | 21.3600 | 21.6800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 223.85 | -0.28 | -0.12 | 223.70 | 223.99 | 222.34 | 225.34 | |
| Ready Capital Ord Shs | USD | 1.79 | -0.06 | -3.24 | 1.78 | 1.96 | 1.79 | 1.90 | |
| Realty Income REIT Ord Shs | USD | 61.88 | -0.01 | -0.02 | 61.79 | 61.80 | 61.49 | 62.23 | |
| Reddit Ord Shs Class A | USD | 156.04 | -2.69 | -1.69 | 156.19 | 157.60 | 155.62 | 161.98 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 13.52 | +0.40 | +3.05 | 13.47 | 13.50 | 12.57 | 13.67 | |
| Redwood Trust Inc. | USD | 4.70 | +0.13 | +2.74 | 4.51 | 4.83 | 4.53 | 4.74 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 31.60 | +0.14 | +0.43 | 31.27 | 31.70 | 31.34 | 31.71 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 244.58 | +2.48 | +1.02 | 241.22 | 267.03 | 242.48 | 246.08 | |
| 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 | 215.15 | +0.53 | +0.25 | 211.32 | 215.53 | 213.57 | 217.27 | |
| Resideo Technologies Ord S. | USD | 24.25 | +0.04 | +0.17 | 24.24 | 24.72 | 23.54 | 24.56 | |
| Resmed Ord Shs | USD | 224.83 | +4.78 | +2.17 | 220.55 | 228.88 | 215.71 | 225.76 | |
| Restaurants Brands Interna. | USD | 73.36 | +0.50 | +0.68 | 72.89 | 73.67 | 72.59 | 73.64 | |
| 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 | 23.80 | -0.49 | -2.02 | 23.31 | 24.20 | 23.63 | 24.25 | |
| Rexford Industrial Realty . | USD | 36.20 | -0.28 | -0.75 | 35.79 | 36.64 | 36.16 | 36.62 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 182.72 | -0.85 | -0.46 | 182.15 | 188.00 | 181.00 | 186.96 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.35 | -0.01 | -0.74 | 1.24 | 1.39 | 1.34 | 1.39 | |
| RingCentral Ord Shs Class . | USD | 63.49 | -0.61 | -0.95 | 61.00 | 65.15 | 62.35 | 64.79 | |
| Rio Tinto Plc | USD | 101.00 | -0.91 | -0.89 | 100.99 | 101.89 | 100.63 | 102.56 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.25 | +0.14 | +1.34 | 10.25 | 10.30 | 10.04 | 10.34 | |
| RLX Technology American De. | USD | 1.98 | -0.02 | -1.00 | 1.98 | 2.04 | 1.97 | 2.02 | |
| 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 | 42.15 | -0.53 | -1.24 | 41.25 | 43.16 | 41.62 | 42.92 | |
| Roblox Ord Shs Class A | USD | 36.25 | -0.80 | -2.16 | 36.31 | 36.50 | 36.19 | 37.46 | |
| Rocket Companies Ord Shs C. | USD | 14.31 | +0.55 | +4.00 | 14.23 | 14.29 | 13.64 | 14.39 | |
| Rockwell Automation Aktie | USD | 447.11 | +11.89 | +2.73 | 445.70 | 447.00 | 436.37 | 449.06 | |
| Rogers Communications Non-. | USD | 35.30 | +0.68 | +1.96 | 34.60 | 35.88 | 34.55 | 35.48 | |
| Rogers Ord Shs | USD | 135.05 | +6.64 | +5.17 | 132.43 | 137.69 | 130.97 | 135.20 | |
| ROLLINS ORD | USD | 37.01 | -0.22 | -0.59 | 36.80 | 37.60 | 36.83 | 37.32 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 399.50 | -4.39 | -1.09 | 398.00 | 400.00 | 398.18 | 404.51 | |
| Royal Bank of Canada Ord S. | USD | 210.32 | -0.47 | -0.22 | 209.00 | 211.57 | 210.26 | 213.00 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 307.24 | -0.76 | -0.25 | 307.15 | 307.35 | 302.99 | 312.00 | |
| 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 | 25.15 | +0.43 | +1.74 | 22.30 | 28.22 | 24.92 | 25.49 | |
| RXO Ord Shs | USD | 21.48 | +0.15 | +0.70 | 20.90 | 22.13 | 20.97 | 21.75 | |
| Ryder System Ord Shs | USD | 258.57 | -1.59 | -0.61 | 253.42 | 263.71 | 258.36 | 264.60 | |
| 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 | 408.65 | -2.29 | -0.56 | 409.00 | 411.00 | 407.62 | 412.46 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.67 | -0.10 | -0.14 | 71.19 | 73.54 | 72.20 | 73.05 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 7.34 | -0.16 | -2.13 | 6.63 | 7.95 | 7.24 | 7.52 | |
| Safehold Ord Shs | USD | 15.31 | -0.15 | -0.97 | 13.27 | 16.88 | 15.29 | 15.70 | |
| SALESFORCE.COM | USD | 197.46 | -0.05 | -0.03 | 196.68 | 197.80 | 195.50 | 199.39 | |
| Sally Beauty Aktie | USD | 16.85 | +0.10 | +0.57 | 16.30 | 17.70 | 16.64 | 17.29 | |
| Samsara Ord Shs Class A | USD | 40.33 | +0.47 | +1.17 | 39.92 | 41.00 | 38.80 | 41.35 | |
| SandRidge Energy Inc | USD | 14.31 | -0.06 | -0.42 | 14.35 | 14.39 | 14.12 | 14.37 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.56 | +0.08 | +0.18 | 43.50 | 43.62 | 43.43 | 43.90 | |
| SAP ADR Representing 1 Ord. | USD | 209.65 | +1.10 | +0.53 | 207.60 | 209.97 | 207.48 | 211.49 | |
| Saratoga Investment Ord Sh. | USD | 19.58 | -0.15 | -0.76 | 19.22 | 19.81 | 19.47 | 19.79 | |
| SASOL ADR REP 1 ORD | USD | 11.51 | +0.01 | +0.04 | 11.51 | 12.00 | 11.50 | 11.70 | |
| Savers Value Village Ord S. | USD | 11.8000 | -0.4900 | -3.99 | 10.0600 | 10.4800 | 11.6300 | 12.1700 | |
| SCHLUMBERGER ORD | USD | 53.69 | +0.49 | +0.91 | 53.00 | 53.69 | 53.04 | 53.99 | |
| Schneider National Inc. | USD | 34.90 | -0.37 | -1.04 | 34.21 | 35.57 | 34.61 | 35.55 | |
| Schweitzer Mauduit Interna. | USD | 12.80 | -0.01 | -0.08 | 12.07 | 13.85 | 12.75 | 13.36 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 125.39 | -0.07 | -0.06 | 122.94 | 128.00 | 123.65 | 126.59 | |
| Scorpio Tankers Inc. | USD | 74.19 | -2.25 | -2.94 | 73.37 | 75.64 | 73.55 | 77.03 | |
| Scotts Miracle Gro Ord Shs | USD | 62.05 | -0.23 | -0.36 | 60.88 | 63.49 | 61.47 | 63.09 | |
| Sea Ltd | USD | 131.43 | +16.63 | +14.49 | 130.52 | 131.63 | 124.52 | 131.94 | |
| Seabridge Gold Inc | USD | 32.02 | +0.77 | +2.46 | 31.39 | 32.50 | 30.91 | 32.11 | |
| Seadrill 2021 Ltd Register. | USD | 46.70 | -0.06 | -0.13 | 45.77 | 47.62 | 45.47 | 47.35 | |
| 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 | 63.41 | -0.15 | -0.24 | 62.74 | 64.22 | 63.01 | 64.22 | |
| See SES:xnys (SES AI Corpo. | USD | 0.55 | +0.01 | +2.80 | 0.53 | 0.55 | 0.53 | 0.57 | |
| Select Energy Services Ord. | USD | 21.12 | +0.23 | +1.10 | 20.69 | 21.53 | 20.89 | 21.83 | |
| SelectQuote Ord Shs | USD | 0.70 | - | +0.10 | 0.68 | 0.73 | 0.69 | 0.71 | |
| Sempra Energy Ord Shs | USD | 85.49 | +1.18 | +1.39 | 84.54 | 85.80 | 83.95 | 85.75 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 7.87 | +0.33 | +4.38 | 7.58 | 7.80 | 7.52 | 7.99 | |
| SENTINELONE CL A ORD | USD | 22.47 | +0.24 | +1.06 | 22.37 | 22.55 | 21.87 | 22.62 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.77 | +0.05 | +1.84 | 2.72 | 2.98 | 2.71 | 2.86 | |
| Seritage Growth Properties | USD | 2.41 | +0.01 | +0.21 | 2.11 | 2.65 | 2.40 | 2.44 | |
| SERVICE COPR. INTL (SCI) | USD | 83.35 | -0.05 | -0.06 | 82.08 | 84.87 | 82.80 | 84.28 | |
| SERVICENOW ORD | USD | 127.55 | +0.11 | +0.09 | 126.52 | 127.49 | 125.16 | 128.97 | |
| SFL ORD | USD | 11.55 | -0.34 | -2.86 | 11.40 | 12.13 | 11.44 | 11.89 | |
| SHAKE SHACK CL A ORD | USD | 71.76 | +0.31 | +0.43 | 70.60 | 71.81 | 70.39 | 72.79 | |
| SharkNinja Ord Shs | USD | 187.7 | +1.5 | +0.82 | 182.8 | 191.3 | 183.5 | 191.2 | |
| 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 | 90.51 | +0.56 | +0.62 | 90.30 | 91.00 | 90.12 | 90.98 | |
| Sherwin-Williams Aktie | USD | 364.36 | +1.65 | +0.45 | 361.59 | 367.18 | 360.95 | 367.93 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 41.08 | -2.08 | -4.82 | 41.10 | 43.00 | 41.01 | 43.57 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 73.11 | -0.92 | -1.24 | 72.00 | 74.58 | 73.03 | 74.21 | |
| Shopify Subordinate Voting. | USD | 152.61 | -2.57 | -1.66 | 152.00 | 152.52 | 151.56 | 155.00 | |
| Shutterstock Inc | USD | 5.4200 | -0.4700 | -7.98 | 5.4100 | 5.5500 | 5.3200 | 5.9000 | |
| Sibanye Stillwater Limited | USD | 10.61 | -0.06 | -0.56 | 10.46 | 10.78 | 10.54 | 10.75 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 94.65 | +0.17 | +0.18 | 93.00 | 96.70 | 93.60 | 96.33 | |
| Silgan Holdings Inc. | USD | 41.17 | +0.02 | +0.05 | 37.42 | 41.99 | 40.99 | 41.71 | |
| SILVERCORP METAL ORD | USD | 12.60 | +0.39 | +3.19 | 11.46 | 12.60 | 11.80 | 12.64 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 19.71 | -1.04 | -5.01 | 16.95 | 20.02 | 19.48 | 21.32 | |
| SIMON PROPERTY GROUP | USD | 219.55 | -1.00 | -0.45 | 219.54 | 224.52 | 219.06 | 223.53 | |
| SiriusPoint Ord Shs | USD | 22.57 | -0.11 | -0.49 | 22.36 | 23.00 | 22.55 | 22.88 | |
| SiteOne Landscape Supply I. | USD | 98.93 | -0.48 | -0.48 | 98.00 | 100.90 | 98.15 | 101.00 | |
| 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 | 15.90 | +0.05 | +0.32 | 15.81 | 17.34 | 15.66 | 16.45 | |
| Sixth St Specialty | USD | 18.75 | -0.05 | -0.27 | 18.37 | 19.47 | 18.60 | 18.88 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 94.06 | +1.07 | +1.15 | 92.29 | 100.00 | 92.92 | 95.00 | |
| SL GREEN RLTY REIT ORD | USD | 55.80 | +0.75 | +1.36 | 55.11 | 56.26 | 54.88 | 56.48 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 32.50 | +0.74 | +2.33 | 32.40 | 33.00 | 31.49 | 32.62 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 49.62 | +2.03 | +4.27 | 49.10 | 50.59 | 47.16 | 49.69 | |
| SNAP ON ORD SHS | USD | 411.71 | +0.60 | +0.15 | 406.59 | 417.85 | 411.37 | 416.47 | |
| Snapchat | USD | 5.51 | +0.16 | +2.99 | 5.49 | 5.50 | 5.35 | 5.58 | |
| Snowflake Ord Shs Class A | USD | 334.31 | -0.39 | -0.12 | 332.50 | 335.00 | 328.00 | 338.04 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 72.22 | -0.62 | -0.85 | 71.00 | 74.50 | 71.39 | 73.53 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 84.07 | -1.14 | -1.34 | 66.50 | 85.00 | 84.05 | 86.33 | |
| Sonoco Products Ord Shs | USD | 57.81 | -0.06 | -0.10 | 50.25 | 60.90 | 57.20 | 58.17 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.37 | +0.08 | +6.20 | 1.36 | 1.41 | 1.27 | 1.42 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 23.61 | -0.22 | -0.90 | 23.60 | 23.79 | 23.52 | 23.81 | |
| SOS Ltd - ADR | USD | 0.78 | -0.01 | -1.27 | 0.76 | 0.80 | 0.75 | 0.80 | |
| SOUTHERN COPPER ORD | USD | 194.20 | -2.45 | -1.25 | 194.00 | 194.35 | 190.94 | 198.47 | |
| SOUTHERN ORD | USD | 91.90 | +0.56 | +0.61 | 91.80 | 92.80 | 91.03 | 92.09 | |
| SOUTHWEST AIRLINES | USD | 45.53 | +0.63 | +1.40 | 45.54 | 45.74 | 44.97 | 45.89 | |
| Southwest Gas Holdings Ord. | USD | 91.52 | +0.96 | +1.06 | 89.73 | 93.29 | 89.85 | 92.01 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 14.85 | +0.82 | +5.84 | 14.42 | 14.93 | 13.78 | 14.87 | |
| Spire Ord Shs | USD | 82.49 | +1.45 | +1.78 | 75.06 | 84.06 | 80.90 | 82.51 | |
| 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 | 0.35 | -0.06 | -14.63 | 0.32 | 0.35 | 0.32 | 0.40 | |
| Spotify Technology Ord Shs | USD | 501.16 | -10.66 | -2.08 | 499.38 | 503.00 | 497.00 | 515.70 | |
| Sprinklr Ord Shs Class A | USD | 6.88 | -0.05 | -0.72 | 6.68 | 7.04 | 6.81 | 7.00 | |
| Sprott Physical Platinum &. | USD | 14.15 | -0.10 | -0.67 | 14.11 | 14.20 | 14.10 | 14.32 | |
| Sprott Physical Silver Tru. | USD | 21.30 | -0.30 | -1.39 | 21.29 | 21.35 | 21.16 | 21.49 | |
| Spruce Power Holding Ord S. | USD | 2.10 | -0.12 | -5.41 | 1.86 | 2.71 | 2.07 | 2.33 | |
| SPX Technologies Ord Shs | USD | 216.6900 | +4.3400 | +2.04 | 203.0000 | 221.0800 | 215.0000 | 222.1400 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 68.45 | +2.17 | +3.27 | 67.03 | 75.98 | 66.84 | 68.63 | |
| STAG Industrial REIT Ord S. | USD | 36.74 | -0.03 | -0.08 | 36.67 | 37.29 | 36.50 | 37.03 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.46 | -0.07 | -2.77 | 2.45 | 2.56 | 2.42 | 2.54 | |
| Standard Motor Products Or. | USD | 39.78 | +0.15 | +0.38 | 39.30 | 40.57 | 39.50 | 40.42 | |
| STANLEY BLACK AND DECKER O. | USD | 104.02 | +1.38 | +1.34 | 103.20 | 105.00 | 102.50 | 104.68 | |
| Star Group LP | USD | 12.62 | -0.06 | -0.47 | 11.07 | 12.83 | 12.61 | 12.79 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.66 | +0.01 | +0.06 | 16.60 | 16.87 | 16.55 | 16.87 | |
| STATE STREET STOCK | USD | 187.24 | +0.56 | +0.30 | 185.05 | 189.22 | 186.00 | 188.89 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.45 | -0.13 | -2.33 | 5.46 | 5.48 | 5.44 | 5.55 | |
| Stellus Capital Investment. | USD | 8.75 | +0.28 | +3.31 | 7.82 | 9.00 | 8.50 | 8.97 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.91 | +0.23 | +4.05 | 5.91 | 5.98 | 5.60 | 5.92 | |
| Stepan Ord Shs | USD | 65.01 | +0.15 | +0.23 | 64.90 | 66.32 | 64.39 | 65.91 | |
| STERIS Ord Shs | USD | 238.22 | -0.69 | -0.29 | 237.80 | 242.88 | 237.13 | 241.39 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 55.06 | +0.71 | +1.30 | 54.71 | 55.39 | 54.55 | 55.92 | |
| 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 | 79.08 | -1.16 | -1.44 | 79.00 | 82.91 | 78.02 | 81.06 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 348.01 | +2.20 | +0.64 | 343.55 | 350.00 | 344.45 | 349.77 | |
| StubHub Holdings Ord Shs C. | USD | 8.2000 | -0.5800 | -6.61 | 8.2200 | 8.3000 | 8.1250 | 8.8700 | |
| STURM RUGER ORD | USD | 37.44 | +0.27 | +0.73 | 37.15 | 38.18 | 37.21 | 37.60 | |
| Summit Hotel Properties In. | USD | 6.03 | -0.18 | -2.90 | 5.76 | 6.34 | 6.03 | 6.29 | |
| Sun Life Financial Ord Shs | USD | 80.61 | -2.02 | -2.44 | 80.22 | 82.20 | 80.58 | 82.84 | |
| SUNCOR ENERGY ORD | USD | 63.30 | +0.57 | +0.91 | 63.20 | 63.42 | 62.67 | 63.74 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 73.34 | +1.48 | +2.06 | 70.16 | 73.90 | 72.00 | 74.00 | |
| Super Group Ord Shs | USD | 12.98 | +0.08 | +0.62 | 12.45 | 14.12 | 12.86 | 13.08 | |
| 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 | 5.38 | -0.07 | -1.28 | 5.43 | 5.50 | 5.37 | 5.63 | |
| 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 | 39.75 | -0.55 | -1.36 | 38.00 | 41.98 | 39.75 | 40.94 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 84.26 | +0.39 | +0.47 | 84.30 | 84.46 | 83.39 | 84.53 | |
| T1 Energy Ord Shs | USD | 5.4650 | +0.1550 | +2.92 | 5.5100 | 5.5500 | 5.3150 | 5.6800 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 422.16 | +3.69 | +0.88 | 421.65 | 421.97 | 418.87 | 424.90 | |
| Takeda Pharmaceutical Co L. | USD | 17.49 | -0.06 | -0.34 | 17.48 | 18.00 | 17.36 | 17.64 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 12.14 | -0.36 | -2.88 | 12.13 | 12.18 | 12.10 | 12.41 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 15.58 | -0.02 | -0.10 | 15.30 | 15.89 | 15.41 | 15.85 | |
| Tamboran Resources Ord Shs | USD | 36.1650 | +0.3950 | +1.10 | 35.6000 | 36.9400 | 35.7500 | 36.7307 | |
| TANGER FACTORY REIT | USD | 38.58 | -0.07 | -0.18 | 38.25 | 39.04 | 38.44 | 39.01 | |
| Tapestry Inc. | USD | 160.55 | -4.23 | -2.57 | 160.55 | 163.67 | 158.08 | 164.52 | |
| Targa Resources Ord Shs | USD | 265.63 | -0.58 | -0.22 | 262.00 | 269.38 | 265.33 | 269.68 | |
| TARGET ORD | USD | 152.32 | +0.30 | +0.20 | 152.03 | 152.40 | 150.46 | 154.89 | |
| Taseko Mines Ord Shs | USD | 8.83 | +0.06 | +0.63 | 8.79 | 8.89 | 8.67 | 8.91 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 63.65 | +0.32 | +0.51 | 63.01 | 64.90 | 63.44 | 64.47 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 218.62 | +4.34 | +2.03 | 215.57 | 220.62 | 214.56 | 221.98 | |
| Team Inc. | USD | 22.50 | +5.95 | +35.95 | 19.67 | 21.85 | 18.68 | 23.48 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 75.31 | +1.18 | +1.59 | 73.81 | 75.85 | 73.60 | 75.47 | |
| TECK RESOURCES CL B ORD | USD | 66.11 | -0.76 | -1.14 | 65.90 | 67.43 | 66.03 | 67.40 | |
| Tecnoglass Ord Shs | USD | 42.74 | +1.31 | +3.16 | 42.45 | 43.32 | 41.53 | 43.01 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 77.54 | +1.33 | +1.75 | 75.92 | 79.00 | 74.79 | 78.14 | |
| Tekla Healthcare Investors. | USD | 23.43 | +0.15 | +0.64 | 23.04 | 25.28 | 23.30 | 23.65 | |
| Teladoc Health Inc. | USD | 6.81 | -0.28 | -3.88 | 6.77 | 6.84 | 6.78 | 7.14 | |
| TELECOM ARGENTINA SA | USD | 13.52 | -0.78 | -5.45 | 12.11 | 14.95 | 13.12 | 14.47 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 682.27 | -7.98 | -1.16 | 672.00 | 694.21 | 673.12 | 694.17 | |
| TELEFLEX ORD | USD | 133.61 | +0.61 | +0.46 | 131.00 | 136.14 | 132.85 | 136.40 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.62 | -0.33 | -2.21 | 14.50 | 14.63 | 14.54 | 14.74 | |
| Telephone and Data Systems. | USD | 33.32 | -0.38 | -1.13 | 32.68 | 33.98 | 32.87 | 33.94 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 9.63 | +0.04 | +0.42 | 9.50 | 9.64 | 9.58 | 9.75 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.72 | -1.19 | -11.97 | 8.75 | 8.79 | 8.21 | 9.07 | |
| Tenet Healthcare Corp. | USD | 259.4500 | -0.4800 | -0.18 | 254.3900 | 264.5100 | 257.3175 | 263.5500 | |
| Tenneco Ord Shs Class A | USD | 38.24 | -0.07 | -0.18 | 37.47 | 38.99 | 37.28 | 38.91 | |
| Teradata Corporation Aktie. | USD | 26.87 | -0.82 | -2.96 | 26.82 | 27.97 | 26.85 | 27.75 | |
| Terex Ord Shs | USD | 67.72 | +1.55 | +2.34 | 66.54 | 68.99 | 66.53 | 68.80 | |
| TERNIUM ADR REPRESENTING T. | USD | 54.73 | -0.07 | -0.12 | 54.00 | 55.77 | 54.26 | 55.66 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.83 | +0.18 | +2.08 | 8.52 | 8.80 | 8.69 | 8.96 | |
| Teucrium Soybean Fund | USD | 24.92 | -0.25 | -0.99 | 22.64 | 26.00 | 24.89 | 25.08 | |
| TEVA | USD | 36.48 | +0.34 | +0.93 | 36.14 | 36.70 | 36.13 | 36.98 | |
| Texas Pacific Land | USD | 365.03 | +14.59 | +4.16 | 362.90 | 365.00 | 347.65 | 368.97 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 88.16 | -1.04 | -1.17 | 87.19 | 89.19 | 87.87 | 89.77 | |
| TFI International Inc | USD | 142.0400 | +3.2400 | +2.33 | 139.0800 | 144.7300 | 138.3600 | 142.4700 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 45.97 | -0.68 | -1.46 | 45.90 | 46.84 | 45.37 | 46.56 | |
| The Magnum Ice Cream Compa. | USD | 19.43 | +0.23 | +1.20 | 17.28 | 19.50 | 19.09 | 19.43 | |
| The Travelers Companies In. | USD | 375.57 | -0.05 | -0.01 | 376.51 | 381.42 | 373.51 | 377.76 | |
| The Walt Disney Co. | USD | 103.52 | +0.34 | +0.33 | 103.45 | 103.65 | 102.79 | 104.09 | |
| Thermo Fisher Scientific O. | USD | 604.96 | +5.27 | +0.88 | 600.05 | 607.00 | 594.81 | 606.21 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 81.34 | +1.83 | +2.30 | 76.60 | 83.15 | 78.60 | 81.67 | |
| TIC Solutions Ord Shs | USD | 10.54 | +0.21 | +2.03 | 10.55 | 10.75 | 10.33 | 10.84 | |
| Tidewater Ord Shs | USD | 91.15 | +1.52 | +1.70 | 88.05 | 92.00 | 89.30 | 91.24 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.16 | -0.09 | -2.12 | 3.97 | 4.76 | 4.13 | 4.31 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 128.59 | +2.02 | +1.60 | 129.33 | 131.05 | 127.01 | 130.13 | |
| TITAN INTERNATIONAL ORD | USD | 7.14 | +0.06 | +0.85 | 7.00 | 7.85 | 7.06 | 7.35 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 155.74 | -3.08 | -1.94 | 155.25 | 156.70 | 155.49 | 159.00 | |
| TKO Group Holdings Ord Shs. | USD | 194.75 | +5.33 | +2.81 | 189.87 | 194.60 | 189.07 | 194.82 | |
| Toast Inc | USD | 34.89 | -0.80 | -2.24 | 34.40 | 35.45 | 34.85 | 36.08 | |
| TOL BROTHERS | USD | 152.82 | +2.82 | +1.88 | 151.00 | 155.12 | 150.53 | 153.24 | |
| Toro Ord Shs | USD | 98.81 | +0.15 | +0.15 | 96.83 | 101.38 | 98.73 | 100.31 | |
| TORONTO DOMINION ORD | USD | 121.40 | +0.32 | +0.26 | 121.21 | 123.39 | 121.05 | 122.45 | |
| 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 | 24.46 | +0.08 | +0.34 | 18.27 | 30.43 | 24.32 | 24.46 | |
| TotalEnergies ADR | USD | 87.94 | -0.02 | -0.02 | 86.19 | 89.11 | 87.81 | 88.66 | |
| TOYOTA MOTOR ADR | USD | 189.73 | +0.95 | +0.50 | 189.00 | 190.00 | 189.12 | 190.08 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 23.57 | -0.27 | -1.13 | 23.56 | 23.65 | 23.08 | 24.03 | |
| Trane Technologies Ord Shs | USD | 483.81 | +6.82 | +1.43 | 478.26 | 492.87 | 480.87 | 490.46 | |
| TransDigm Group Ord Shs | USD | 1 242.13 | +18.65 | +1.52 | 1 217.82 | 1 265.01 | 1 221.08 | 1 250.55 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.81 | +0.09 | +1.49 | 5.77 | 5.83 | 5.65 | 5.88 | |
| Travel Leisure Ord Shs | USD | 73.80 | +0.40 | +0.55 | 72.69 | 74.97 | 73.34 | 74.32 | |
| Trex Ord Shs | USD | 49.72 | +1.55 | +3.22 | 48.75 | 50.72 | 48.25 | 50.04 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.9450 | +0.0650 | +1.68 | 3.8900 | 4.0900 | 3.8300 | 3.9600 | |
| TRINET GROUP ORD | USD | 66.47 | -0.88 | -1.31 | 59.45 | 67.86 | 65.93 | 67.76 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 31.98 | -0.02 | -0.06 | 30.09 | 32.60 | 31.59 | 32.27 | |
| TriplePoint Venture Growth. | USD | 5.28 | +0.06 | +1.15 | 5.00 | 5.43 | 5.22 | 5.30 | |
| 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 | 6.39 | +0.17 | +2.73 | 5.66 | 6.51 | 6.28 | 6.62 | |
| Truist Financial Ord Shs | USD | 52.31 | +0.45 | +0.87 | 51.56 | 52.81 | 51.73 | 52.48 | |
| Trulieve Cannabis Subordin. | USD | 9.2300 | +0.1500 | +1.65 | 8.5100 | 9.7900 | 8.8300 | 9.4600 | |
| TRX Gold Ord Shs | USD | 1.07 | +0.01 | +0.94 | 1.05 | 1.08 | 1.02 | 1.08 | |
| TRXADE HEALTH ORD | USD | 1.39 | -0.21 | -13.13 | 1.34 | 1.51 | 1.32 | 1.64 | |
| 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 | 97.50 | -1.03 | -1.04 | 93.84 | 107.73 | 97.35 | 102.25 | |
| Twenty One Capital Ord Shs. | USD | 4.490 | -0.090 | -1.97 | 4.440 | 4.650 | 4.480 | 4.680 | |
| TWILIO INC | USD | 256.09 | +6.03 | +2.41 | 254.55 | 257.34 | 244.09 | 258.35 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 322.84 | +4.21 | +1.32 | 320.10 | 326.00 | 313.01 | 325.37 | |
| Tyson Foods Ord Shs Class . | USD | 56.43 | -0.73 | -1.28 | 56.43 | 56.96 | 55.88 | 56.91 | |
| Uber Technologies Ord Shs . | USD | 78.54 | +0.51 | +0.65 | 78.28 | 78.55 | 77.47 | 78.99 | |
| Ubiquiti Ord Shs | USD | 573.35 | +2.88 | +0.50 | 522.26 | 584.61 | 568.01 | 588.49 | |
| UBSGROUP | USD | 53.69 | -0.27 | -0.50 | 48.93 | 54.17 | 53.63 | 54.21 | |
| UDR Aktie | USD | 37.29 | -0.38 | -1.00 | 36.83 | 37.80 | 37.26 | 37.67 | |
| UGI ORD | USD | 35.19 | +1.20 | +3.53 | 34.47 | 35.70 | 33.54 | 35.25 | |
| UiPath Inc. | USD | 15.73 | +0.14 | +0.87 | 15.63 | 15.67 | 15.40 | 16.04 | |
| UL Solutions Ord Shs Class. | USD | 77.07 | -0.98 | -1.26 | 75.33 | 82.00 | 76.87 | 79.35 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.33 | -0.54 | -9.20 | 5.36 | 5.47 | 5.33 | 5.67 | |
| Unifirst Ord Shs | USD | 291.59 | +1.95 | +0.67 | 285.80 | 297.16 | 288.77 | 293.64 | |
| Unilever ADR Reptg 1 Ord S. | USD | 62.37 | -0.49 | -0.78 | 62.22 | 62.97 | 62.13 | 62.58 | |
| UNION PACIFIC (UNP) | USD | 292.84 | +0.60 | +0.21 | 290.70 | 293.54 | 290.34 | 294.50 | |
| Unisys Ord Shs | USD | 2.82 | -0.08 | -2.60 | 2.70 | 3.11 | 2.79 | 2.92 | |
| UNITED MICROELECTRON | USD | 18.94 | +0.15 | +0.80 | 18.81 | 19.15 | 18.91 | 19.45 | |
| United Natural Foods Inc. | USD | 47.29 | +0.99 | +2.13 | 46.39 | 48.18 | 46.46 | 47.64 | |
| United Parcel Service | USD | 104.44 | -0.28 | -0.27 | 104.20 | 104.50 | 103.81 | 105.75 | |
| United Rentals Ord Shs | USD | 1 143.68 | +6.16 | +0.54 | 1 143.60 | 1 172.98 | 1 134.84 | 1 165.08 | |
| United States Antimony | USD | 6.6000 | -0.0700 | -1.05 | 5.6800 | 5.8200 | 6.4500 | 6.7800 | |
| 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 | 402.28 | -6.47 | -1.58 | 402.60 | 402.96 | 401.32 | 410.90 | |
| Unity Software Ord Shs | USD | 43.88 | +0.78 | +1.80 | 43.70 | 43.90 | 42.10 | 43.89 | |
| Universal Corp. | USD | 46.24 | -1.16 | -2.45 | 46.30 | 47.00 | 46.19 | 47.74 | |
| Universal Health Realty In. | USD | 40.74 | -0.67 | -1.62 | 40.75 | 41.56 | 40.70 | 43.17 | |
| Universal Health Services . | USD | 168.79 | -3.95 | -2.29 | 167.88 | 169.77 | 168.69 | 174.98 | |
| Universal Security Instrum. | USD | 3.46 | -0.13 | -3.62 | 3.40 | 3.89 | 3.40 | 3.54 | |
| Unum Ord Shs | USD | 89.87 | -1.52 | -1.66 | 88.05 | 91.63 | 89.80 | 91.53 | |
| Unusual Machines Inc | USD | 25.9350 | -1.2050 | -4.44 | 25.9000 | 26.1700 | 25.7200 | 28.8400 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.39 | -0.04 | -2.46 | 1.39 | 1.40 | 1.37 | 1.46 | |
| URANIUM ENERGY ORD | USD | 11.47 | +0.09 | +0.75 | 11.32 | 11.53 | 11.33 | 11.62 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 64.28 | +0.09 | +0.14 | 64.27 | 64.70 | 63.92 | 64.60 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 25.80 | -0.23 | -0.88 | 25.60 | 26.30 | 25.60 | 26.23 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.54 | +0.13 | +9.22 | 1.53 | 1.56 | 1.39 | 1.55 | |
| V2X Inc. | USD | 80.5660 | -2.3540 | -2.84 | 78.9300 | 82.1300 | 80.5100 | 84.6204 | |
| VAALCO ENERGY ORD | USD | 5.78 | -0.03 | -0.52 | 5.35 | 6.40 | 5.73 | 5.89 | |
| Valaris Ord Shs | USD | 86.89 | +1.34 | +1.57 | 85.06 | 88.52 | 85.02 | 88.21 | |
| VALE ADR REPTG ONE ORD | USD | 14.33 | -0.57 | -3.79 | 14.35 | 14.39 | 14.24 | 14.98 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 323.92 | +8.97 | +2.85 | 324.05 | 324.92 | 313.95 | 324.37 | |
| Valhi Ord Shs | USD | 16.46 | -0.30 | -1.76 | 16.16 | 20.00 | 16.15 | 16.72 | |
| 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 | 236.61 | +1.92 | +0.82 | 235.28 | 237.49 | 231.78 | 238.97 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 86.97 | -4.98 | -5.42 | 87.00 | 88.81 | 86.92 | 90.89 | |
| Venture Global Inc | USD | 13.23 | -1.03 | -7.22 | 13.22 | 13.30 | 12.92 | 14.05 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 109.0000 | -1.7500 | -1.58 | 95.0000 | 111.0400 | 106.7800 | 110.4700 | |
| Veralto Ord Shs | USD | 97.99 | +0.88 | +0.91 | 96.01 | 99.91 | 96.33 | 98.43 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 47.28 | +0.25 | +0.52 | 47.20 | 47.33 | 46.80 | 47.45 | |
| Vermilion Energy Ord Shs | USD | 11.35 | -0.12 | -1.00 | 11.25 | 11.48 | 11.31 | 11.49 | |
| Versigent Ord Shs | USD | 46.0700 | +2.0200 | +4.59 | 46.0000 | 46.9700 | 44.0500 | 46.6800 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 0.89 | -0.01 | -1.22 | 0.88 | 0.89 | 0.84 | 0.96 | |
| Vertiv Holdings Co | USD | 281.83 | +11.73 | +4.34 | 282.36 | 282.59 | 273.90 | 284.68 | |
| VF Ord Shs | USD | 14.79 | -0.11 | -0.74 | 14.70 | 15.10 | 14.61 | 15.06 | |
| 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 | 25.99 | -0.08 | -0.31 | 26.00 | 26.20 | 25.90 | 26.35 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.98 | -0.43 | -2.79 | 14.64 | 15.40 | 14.98 | 15.35 | |
| Virgin Galactic Holdings I. | USD | 3.30 | +0.07 | +2.17 | 3.32 | 3.33 | 3.16 | 3.31 | |
| Virtus AllianzGI Artificia. | USD | 26.31 | -0.03 | -0.11 | 26.40 | 28.40 | 26.09 | 26.50 | |
| Virtus AllianzGI Diversifi. | USD | 27.06 | -0.37 | -1.35 | 25.18 | 29.56 | 27.04 | 27.53 | |
| Virtus AllianzGI Equity & . | USD | 26.61 | +0.04 | +0.13 | 25.93 | 28.58 | 26.40 | 26.67 | |
| Visa Inc. | USD | 362.57 | +1.92 | +0.53 | 361.60 | 362.87 | 359.97 | 364.55 | |
| Vishay Intertechnology Ord. | USD | 33.28 | +0.14 | +0.42 | 33.10 | 33.62 | 33.03 | 34.20 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 144.95 | +2.08 | +1.45 | 145.14 | 145.30 | 143.11 | 146.90 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 16.3900 | +0.2400 | +1.49 | 15.9000 | 18.4500 | 16.0000 | 16.4200 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.8150 | -0.0650 | -1.68 | 3.8000 | 3.9000 | 3.7700 | 3.8700 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.70 | -0.07 | -8.80 | 0.68 | 0.77 | 0.66 | 0.79 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.80 | -0.09 | -0.23 | 38.04 | 39.56 | 38.61 | 39.38 | |
| Voyager Technologies Ord S. | USD | 42.8800 | -0.1200 | -0.28 | 42.8000 | 43.5000 | 40.8652 | 44.2900 | |
| Vulcan Materials Aktie | USD | 287.80 | +2.46 | +0.86 | 282.18 | 293.31 | 283.86 | 289.37 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 70.00 | -0.66 | -0.93 | 69.98 | 70.99 | 69.98 | 70.81 | |
| W&T Offshore Inc. | USD | 3.81 | -0.02 | -0.39 | 3.81 | 3.83 | 3.72 | 3.97 | |
| Wal-Mart Stores Inc. | USD | 113.26 | +0.60 | +0.53 | 113.05 | 113.20 | 112.19 | 113.34 | |
| Walker & Dunlop Ord Shs | USD | 43.04 | -0.34 | -0.78 | 42.21 | 43.89 | 42.70 | 44.20 | |
| Wallbox Ord Shs Class A | USD | 3.37 | +0.07 | +2.12 | 3.21 | 3.33 | 3.24 | 3.41 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 166.91 | +0.69 | +0.42 | 164.00 | 170.15 | 165.29 | 168.15 | |
| Waste Management Ord Shs | USD | 226.84 | +0.24 | +0.11 | 226.25 | 227.40 | 225.68 | 228.98 | |
| Water Corp Ord Shs | USD | 415.32 | +3.55 | +0.86 | 415.00 | 418.80 | 408.21 | 415.63 | |
| Wayfair Ord Shs Class A | USD | 103.29 | +0.03 | +0.03 | 103.21 | 105.28 | 102.10 | 106.28 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 106.68 | +0.56 | +0.53 | 105.60 | 107.63 | 105.48 | 107.02 | |
| Wells Fargo & Co. | USD | 87.45 | -0.08 | -0.09 | 87.32 | 88.57 | 87.25 | 88.50 | |
| WELLTOWER ORD | USD | 225.99 | -9.05 | -3.85 | 224.08 | 226.96 | 225.55 | 233.73 | |
| WESCO International Inc. | USD | 366.51 | -0.04 | -0.01 | 358.85 | 373.42 | 365.73 | 377.64 | |
| West Fraser Timber Ord Shs | USD | 71.45 | +0.21 | +0.29 | 70.12 | 79.24 | 70.54 | 72.47 | |
| West Pharmaceutical Servic. | USD | 351.40 | -0.73 | -0.21 | 349.00 | 358.22 | 348.12 | 354.05 | |
| Western Alliance Ord Shs | USD | 81.49 | +1.01 | +1.26 | 79.50 | 82.00 | 80.22 | 82.05 | |
| Western Copper and Gold Co. | USD | 2.45 | -0.01 | -0.41 | 2.11 | 2.78 | 2.42 | 2.48 | |
| WESTERN UNION ORD | USD | 7.05 | +0.02 | +0.28 | 7.00 | 7.06 | 6.99 | 7.13 | |
| WESTINGHOUSE AI (WAB) | USD | 297.99 | +3.83 | +1.30 | 292.23 | 299.97 | 294.91 | 299.99 | |
| Westlake Chemical Partners. | USD | 21.63 | -0.05 | -0.23 | 21.58 | 21.63 | 21.49 | 21.84 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.06 | -0.07 | -0.37 | 11.76 | 19.28 | 19.00 | 19.69 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 189.09 | +2.64 | +1.41 | 166.44 | 195.88 | 184.25 | 190.32 | |
| WeyerhaeuSer REIT | USD | 25.03 | -0.27 | -1.05 | 24.79 | 25.08 | 24.95 | 25.49 | |
| Wheaton Precious Metals Ak. | USD | 134.38 | +0.99 | +0.74 | 134.00 | 134.41 | 132.86 | 135.15 | |
| Wheels Up Experience Ord S. | USD | 5.32 | +0.06 | +1.14 | 5.01 | 5.81 | 5.06 | 5.41 | |
| WHIRLPOOL ORD | USD | 43.60 | +1.43 | +3.39 | 43.59 | 44.32 | 41.96 | 44.10 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 72.31 | +0.46 | +0.64 | 72.33 | 72.72 | 71.64 | 72.79 | |
| Williams Sonoma Ord Shs | USD | 250.55 | -0.27 | -0.11 | 250.10 | 251.40 | 248.19 | 254.89 | |
| Winnebago Industries Ord S. | USD | 32.80 | +0.75 | +2.34 | 29.04 | 33.77 | 31.81 | 32.91 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 30.14 | +0.84 | +2.87 | 30.13 | 30.52 | 29.04 | 31.05 | |
| Wolverine World Wide Ord S. | USD | 18.20 | -0.72 | -3.81 | 17.93 | 19.50 | 18.19 | 18.72 | |
| Woodside Petroleum | USD | 23.31 | +0.24 | +1.02 | 22.80 | 23.50 | 23.08 | 23.38 | |
| Woori Financial Group Inc. | USD | 70.61 | +0.42 | +0.60 | 70.11 | 73.90 | 70.38 | 72.16 | |
| Workiva Inc. | USD | 69.08 | +1.76 | +2.61 | 67.70 | 69.10 | 66.17 | 69.52 | |
| World Fuel Services Ord Sh. | USD | 17.55 | +0.08 | +0.46 | 15.69 | 19.53 | 17.00 | 17.73 | |
| Worthington Industries Ord. | USD | 57.06 | +0.08 | +0.13 | 55.91 | 58.18 | 57.03 | 58.60 | |
| Worthington Steel Ord Shs | USD | 37.81 | -0.31 | -0.81 | 37.00 | 38.32 | 37.71 | 39.16 | |
| WPP ADR Representing 5 Ord. | USD | 27.05 | +0.36 | +1.33 | 26.51 | 27.71 | 26.12 | 27.17 | |
| WR Berkley Ord Shs | USD | 70.13 | -0.69 | -0.97 | 69.04 | 71.80 | 70.02 | 70.83 | |
| WW Grainger Ord Shs | USD | 1 301.60 | +4.15 | +0.32 | 1 290.00 | 1 312.15 | 1 296.87 | 1 310.64 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 19.19 | +0.24 | +1.27 | 18.70 | 19.27 | 18.89 | 19.24 | |
| XCEL ENERGY ORD | USD | 77.66 | +0.79 | +1.03 | 76.75 | 77.66 | 76.48 | 77.88 | |
| Xerox Holdings Ord Shs | USD | 3.22 | -0.03 | -0.92 | 3.17 | 3.22 | 3.12 | 3.25 | |
| 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 | 11.86 | -0.14 | -1.17 | 11.82 | 11.88 | 11.64 | 11.88 | |
| XPO Logistics Ord Shs | USD | 203.42 | +2.94 | +1.47 | 199.48 | 205.00 | 198.48 | 204.65 | |
| Xylem Inc | USD | 123.19 | +2.00 | +1.65 | 122.80 | 124.56 | 121.62 | 123.68 | |
| Yalla Group Ltd. - ADR | USD | 5.38 | -0.02 | -0.37 | 5.32 | 5.38 | 5.32 | 5.40 | |
| 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 | 50.74 | -1.94 | -3.68 | 48.15 | 53.00 | 50.06 | 52.77 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 10.6200 | +0.1400 | +1.34 | 10.3100 | 11.2200 | 10.0050 | 10.6200 | |
| YPF Sociedad Anonima ADR E. | USD | 49.16 | -1.78 | -3.49 | 48.50 | 49.69 | 48.44 | 52.99 | |
| Yum China Holdings Inc. | USD | 47.57 | -0.62 | -1.29 | 43.07 | 49.44 | 47.13 | 47.79 | |
| Yum! Brands Inc. | USD | 144.81 | -0.52 | -0.36 | 143.20 | 145.30 | 143.00 | 145.76 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.17 | -0.02 | -0.39 | 5.04 | 5.16 | 5.01 | 5.20 | |
| Zeta Global Holdings Corp | USD | 29.1700 | +1.6300 | +5.92 | 29.0200 | 29.1200 | 27.0000 | 29.1800 | |
| ZIM Integrated Shipping Se. | USD | 24.54 | -0.67 | -2.66 | 24.61 | 24.73 | 24.50 | 25.19 | |
| ZIMMER HOLDINGS INC | USD | 97.20 | -0.58 | -0.59 | 97.00 | 98.57 | 96.24 | 98.11 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 4.93 | -0.11 | -2.18 | 3.95 | 5.45 | 4.91 | 5.09 | |
| Zoetis Ord Shs Class A | USD | 75.35 | +0.52 | +0.69 | 75.21 | 75.40 | 74.10 | 75.83 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.16 | -0.77 | -3.22 | 23.07 | 24.17 | 23.10 | 23.63 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
