Szintet lép a mobilos kereskedés:
A NetBroker GO appot 2026.06.11-én lekapcsoljuk – válts az új Erste Market GO appra!

Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Ambow Education American D.+100.00
QIWI ADR Representing Ord .+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.17-0.44-12.193.163.173.123.39
3M Co.USD153.29+1.64+1.08153.23153.39152.43154.32
A K A BRANDS HOLDING ORDUSD9.06-0.40-4.188.449.038.619.06
A.O. Smith AktieUSD56.73-0.02-0.0456.7156.7556.6757.77
A10 Networks Inc.USD31.39-0.06-0.1731.3631.4130.4931.45
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.15+3.16+3.6390.1490.1589.2091.48
ABBVIE ORDUSD220.79+3.66+1.69220.71220.89220.00224.50
ABERCROMBIE AND FITCH CL A.USD76.65+0.23+0.2976.6276.7675.9277.98
Abundia Global Impact Grou.USD1.169+0.039+3.451.1501.1801.1231.170
ACCENTURE CL A ORDUSD179.55+2.12+1.19179.42179.69179.50185.00
ACTINIUM PHARMACEUTICALS I.USD1.14-0.02-1.521.131.161.121.18
ADC Therapeutics Ord ShsUSD1.45-1.64-53.081.441.451.331.57
ADECOAGRO ORDUSD12.28+0.09+0.7412.2512.2911.9012.32
Adient PlcUSD22.5500+0.1300+0.5822.520022.580022.440023.1650
ADT Ord ShsUSD6.74+0.08+1.136.736.746.726.82
Advance Auto Parts AktieUSD54.96-2.17-3.7954.8855.0254.8057.75
ADVANSIX ORDUSD21.94-0.23-1.0221.8921.9421.7622.21
Aegon ADRUSD8.32+0.04+0.428.318.328.308.36
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.72+0.01+0.0314.7114.7214.7014.74
Aeva Technologies Ord ShsUSD24.44-0.87-3.4424.3524.4521.3324.44
AEVEX Ord Shs Class AUSD25.25-2.41-8.7325.2325.2524.7426.49
AFLAC ORDUSD116.09+1.59+1.39116.07116.10115.60116.70
AG Mortgage Investment Tru.USD7.72+0.15+1.927.727.737.667.73
AGCO ORDUSD121.00+1.38+1.15121.08121.29119.83121.43
AgEagle Aerial Systems Inc.USD1.05-0.01-0.921.051.061.011.06
AGILENT TECHNOLOGIES ORDUSD140.30+2.90+2.11140.15140.34138.65140.68
agilon health Ord ShsUSD94.75+12.05+14.5794.2295.2883.3595.26
Agnico Eagle Mines LimitedUSD176.51+4.86+2.83176.40176.67174.55178.06
Agree Realty REIT Ord ShsUSD72.19+0.16+0.2272.1472.3572.1973.21
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD284.03+1.76+0.62283.92284.07281.42284.76
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD151.80+1.68+1.12151.27152.99149.87154.13
Alamos Gold Ord Shs Class .USD38.50+0.70+1.8438.5238.5438.2839.19
ALASKA AIR GROUP ORDUSD42.04+0.17+0.4142.0242.0641.7642.84
Albany International Ord S.USD66.37+2.59+4.0665.8066.4664.4768.00
ALBEMARLE ORDUSD166.12-2.23-1.32165.85166.32164.72168.24
Albertsons Companies IncUSD16.02+0.31+1.9416.0116.0215.8416.22
Alcoa Ord ShsUSD80.22-0.64-0.7980.1980.2977.7380.60
ALCON AGUSD65.99+1.77+2.7665.9766.0165.6366.41
Alexandria Real Estate Equ.USD52.78+1.51+2.9552.7752.8151.8953.20
Algonquin Power Utilities .USD5.85+0.03+0.435.845.855.845.91
Alibaba Group Holding Ltd.USD126.53-0.69-0.54126.49126.59126.25128.17
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD179.06-0.88-0.49178.70179.11176.47180.75
Allegion Ord ShsUSD129.75-0.37-0.28129.67129.83129.61132.03
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD26.33+0.22+0.8426.2626.3626.1126.59
Allison Transmission Holdi.USD119.12+0.07+0.06118.70119.40117.01119.60
Allstate Corp.USD212.24+2.90+1.38212.14212.37212.10214.61
ALLY FINANCIAL ORDUSD42.52+1.59+3.8842.5142.5341.5042.60
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD217.00+4.22+1.98217.00217.85209.59220.58
ALPHA PRO TECH ORDUSD5.34+0.05+0.945.265.395.295.44
Alpine Income Property Tru.USD19.33+0.31+1.6319.2719.3619.0019.39
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.37+0.52+2.7619.3119.4618.6619.54
Altria Group Inc.USD70.68+0.38+0.5470.6670.6870.3871.18
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.71+0.13+4.852.692.702.582.75
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13-0.02-0.483.123.133.123.16
Ambow Education American D.USD2.36-0.07-2.882.182.50
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.91+0.08+4.101.901.911.821.94
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD37.86-0.02-0.0537.8437.8837.8238.60
Amentum Holdings Ord ShsUSD23.70+0.55+2.3823.6923.7123.3724.10
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD105.94-0.30-0.28105.94106.04105.82107.84
AmerescoUSD32.69-0.65-1.9432.5932.8332.2433.11
AMERICA MOVIL ADR REP 20 S.USD25.43-0.11-0.4325.4325.4825.3025.59
American Assets Trust REIT.USD23.80+0.82+3.5723.7923.8123.3223.97
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.66+0.32+1.9316.6516.6616.1216.69
AMERICAN ELECTRIC POWER OR.USD126.35+0.04+0.03126.32126.36126.03127.95
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD313.59+13.02+4.33313.46313.70305.44313.75
AMERICAN FINANCIAL GROUP O.USD130.25+1.38+1.07129.90130.16129.65131.34
American Homes 4 Rent REIT.USD32.74+0.50+1.5532.7432.7532.5032.86
American International Gro.USD74.09+1.54+2.1274.0574.1473.5174.88
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD76.80+0.53+0.6976.6276.8076.6677.55
AMERICAN TOWER CORP.USD185.71+3.47+1.90185.65185.77185.05188.00
AMERICAN WATER WORKS ORDUSD122.55-1.26-1.02122.47122.61122.38125.85
American Well Corp.USD8.59+0.13+1.488.548.798.438.63
AMERICAS GOLD AND SILVER O.USD5.91+0.03+0.435.905.915.866.02
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD455.92+14.99+3.40455.45456.39444.66457.35
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD146.11-1.51-1.02146.03146.11141.82146.14
Amprius Technologies Ord S.USD22.43+0.69+3.1622.4422.4620.8022.50
AMTD Digital 5 American De.USD1.82+0.02+1.151.821.831.761.83
ANGLOGOLD ORDUSD91.78+1.93+2.1591.5891.7891.0793.30
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.71-0.33-0.4278.6978.7178.5779.81
Annaly Capital Management .USD21.40+0.23+1.0921.4021.4121.2421.47
Annovis Bio Ord ShsUSD1.92+0.07+3.781.911.921.871.97
Antero Midstream Ord ShsUSD21.42+0.15+0.6821.4121.4321.2721.51
Antero Resources Aktie USD36.85+0.32+0.8836.8436.8636.3436.89
Aon Ord Shs Class AUSD324.89+9.29+2.94324.55325.00318.81327.90
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD3.04+0.06+1.853.033.042.983.04
APOLLO COMMERCIAL REAL EST.USD10.97+0.08+0.7310.9710.9810.8910.99
Apollo Global Management O.USD126.64+2.29+1.84126.61126.66124.86127.85
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.50+0.31+2.0115.4915.5015.2615.51
Applied Industrial Technol.USD312.0-1.4-0.44311.6312.2311.3316.2
Aptiv Ord ShsUSD72.72-4.10-5.3472.6972.7472.3176.50
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.58+0.28+5.195.575.585.395.60
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD71.95+0.56+0.7871.9571.9970.5672.00
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.51-0.02-0.306.516.526.356.62
Archer Daniels Midland Akt.USD84.53+0.42+0.4984.5484.5582.5684.74
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD25.36+1.50+6.2925.2625.3423.8525.41
Ares Commercial Real Estat.USD5.05+0.16+3.275.045.054.935.06
ARGAN ORDUSD677.39-8.98-1.31676.92679.15657.95683.78
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.23+0.38+2.2617.2217.2417.0317.74
ARISTA NETWORKS INC. USD164.14-10.23-5.87164.10164.18157.43165.00
Arlo Technologies Ord ShsUSD13.26+0.36+2.7913.2513.2712.7313.28
ARMOUR Residential REIT Or.USD17.23+0.16+0.9117.2217.2317.1717.27
ARROW ELECTRONICS ORD SHSUSD228.85-0.50-0.22228.63229.58219.01228.85
ARTHUR J GALLAGHER ORDUSD211.74+9.24+4.56211.57211.77206.42212.52
Artisan Partners Asset Man.USD37.62+1.08+2.9637.5837.6636.9237.62
Asana IncUSD8.37+0.40+4.968.368.377.948.45
ASE Industrial Holdings Co.USD38.37-1.54-3.8638.3738.3837.0738.40
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.05+0.01+0.202.993.093.013.05
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.15+0.25+4.246.156.165.716.16
ASSURANT ORDUSD251.83+3.41+1.37251.64251.95251.54254.43
ASTRAZENECAUSD182.25+5.97+3.39182.25182.30180.25182.65
At Home Group Inc.USD--
AT&T Inc. USD23.09-0.47-1.9723.0823.0923.0724.01
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD83.85-1.17-1.3883.8183.9483.3584.60
Atlas Crest Investment Ord.USD10.19+0.30+3.0310.1910.2010.0010.32
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.09-1.22-0.72167.00167.25166.97170.13
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.16-0.03-0.1418.0218.1918.0918.44
AUTOZONE ORDUSD3 077.72+16.07+0.523 072.333 080.423 072.463 151.83
AVALONBAY COMMUNITIES REITUSD186.81+3.62+1.97186.76186.86184.53187.08
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.51+0.44+4.809.509.519.119.55
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD154.67-1.22-0.78154.61154.91154.52158.57
Avient Ord ShsUSD34.12-0.39-1.1234.0934.1634.0334.98
AVINO SILVER AND GOLD MINE.USD6.80-0.03-0.376.796.816.747.06
Avista Ord ShsUSD41.38+0.30+0.7341.3641.4041.3041.65
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.48-+0.550.480.480.470.50
Axalta Coating Systems Ord.USD32.41+1.23+3.9432.4232.4331.9932.65
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD87.07+2.45+2.8987.0387.2285.5687.57
Azul SAUSD8.97+0.08+0.908.819.308.929.10
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.02--0.094.014.024.014.12
B2GOLD ORDUSD4.60+0.05+0.994.594.604.574.69
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.5-1.3-0.97128.1128.8126.8130.1
Baker Hughes Co.USD65.41+1.14+1.7765.3965.4163.8965.42
Bakkt Holdings IncUSD9.13+0.21+2.319.119.149.009.29
BALL ORDUSD--
Banc of California Inc.USD19.24+0.60+3.1919.2319.2418.8119.25
Banco BBVA Argentina ADRUSD18.01+0.30+1.7017.9318.1117.7518.10
BANCO BILBAO VIZCAYA ARGEN.USD22.81+0.16+0.7122.8122.8222.7622.91
Banco BradescoUSD3.41+0.03+0.743.403.413.403.47
Banco Macro ADR Representi.USD88.85+2.71+3.1587.7789.2286.5788.88
BANCO SANTANDER BRASIL ADR.USD5.38+0.08+1.425.375.385.365.42
BANCO SANTANDER CENTRAL HI.USD12.42+0.26+2.1412.4112.4212.3912.48
Bank Amer DS Repstg 1 1000.USD16.85+0.10+0.6116.8516.8816.7216.87
Bank of AmericaUSD53.74+1.34+2.5553.7353.7452.8053.79
Bank of Hawaii Ord ShsUSD75.93+1.74+2.3575.8775.9975.3076.25
BANK OF MONTREAL ORDUSD164.49+2.16+1.33164.51164.61163.07164.65
Bank of Nova ScotiaUSD81.14+0.88+1.0981.1381.1580.5281.18
Bank of NT Butterfield & S.USD57.34+1.68+3.0257.3257.8556.4857.34
BARCLAYS ADR REP 4 ORDUSD24.78+0.09+0.3624.7724.7824.6824.86
BARK Ord ShsUSD9.29+0.13+1.429.309.469.089.74
BARRICK GOLD ORDUSD40.30+1.07+2.7340.2540.3939.5541.10
BARRICK GOLD ORDUSD8.66+0.36+4.348.648.668.358.67
BARRICK MINING ORDUSD43.06+1.20+2.8743.0543.0642.2443.32
Bath And Body Works Ord Sh.USD17.88-0.15-0.8017.8717.8817.8018.42
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.15+0.20+3.945.145.155.005.18
Bausch Lomb Ord ShsUSD15.43+0.56+3.7715.4215.4915.0715.47
BAXTER INTL ORDUSD19.24+0.70+3.7819.2319.2418.9019.50
BAYTEX ENERGY ORDUSD5.12+0.08+1.525.115.124.915.12
BCE Ord ShsUSD24.29-0.22-0.9024.2824.2924.2924.74
Beazer Homes USA Inc.USD26.24-0.09-0.3226.1826.3226.1026.52
BECTON DICKINSNUSD149.97+4.36+2.99149.85149.97148.26151.67
Berkshire Hathaway Inc. BUSD475.76+0.39+0.08475.62475.76475.65482.75
BERKSHIRE HATHWAY CL A ORDUSD714 639.96+947.62+0.13--714 639.96719 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD71.10-0.63-0.8871.0871.1271.0572.91
Beta Technologies Ord Shs .USD18.5353+0.3153+1.7318.520018.600017.270018.5600
BHP Billiton LimitedUSD88.71-2.14-2.3688.7188.7488.3989.84
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.91+0.08+1.554.904.914.784.98
Bill com Holdings Ord ShsUSD36.59+1.39+3.9536.5336.6035.4536.79
Bio Rad Laboratories Inc.USD309.56+4.73+1.55309.08309.81306.51312.27
BIOHAVEN ORDUSD11.29+0.48+4.4411.2711.3010.7611.33
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.31+0.10+0.2442.2242.2941.9843.24
BitGo Holdings Ord Shs Cla.USD5.55-0.07-1.165.505.565.355.74
BitMine Immersion Technolo.USD17.0599+0.1599+0.9517.050017.060016.670017.4400
Black Hills Corp.USD71.27-0.20-0.2871.2571.3771.1772.31
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.82-0.10-0.7213.8113.8413.7913.88
BLACKBERRY ORDUSD10.45+0.27+2.6810.4510.469.5810.60
BlackRock Ord ShsUSD1 004.85+13.98+1.411 004.301 004.99991.961 010.90
BLACKSKY TECHNOLOGY CL A O.USD39.73+2.25+5.9939.6639.7435.7039.79
Blackstone Group Ord Shs C.USD116.83+6.55+5.93116.78116.83111.78117.24
Blackstone Mortgage Trust .USD18.46+0.45+2.5018.4618.4718.1718.48
Blend Labs Ord Shs Class AUSD1.74+0.15+9.431.741.751.601.76
Block IncUSD71.21+1.41+2.0271.1471.1970.5572.53
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD284.12-3.21-1.12283.83284.33272.11284.59
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.23+0.28+2.5611.2211.2411.0811.27
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.24+0.55+5.6810.2310.249.7510.25
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD215.75+5.17+2.46215.63215.96213.00216.85
Boise Cascade Ord ShsUSD68.77+0.09+0.1368.6168.8268.7770.60
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.28+0.02+1.591.221.281.261.31
Boot Barn Holdings Ord ShsUSD168.65-2.04-1.20168.40169.61167.52174.66
Booz Allen Hamilton Holdin.USD80.92+2.42+3.0880.8380.9279.9381.94
BORGWARNER INC (BWA)USD75.55-1.00-1.3175.4975.6174.8076.09
Borr Drilling Ltd.USD5.02-0.05-0.895.015.024.895.02
Boston Beer Company Inc.USD164.16+0.40+0.24164.00164.58163.93167.83
Boston Omaha Ord Shs Class.USD13.54+0.16+1.2013.5113.5513.3213.55
BOSTON PPTY STKUSD62.11+1.21+1.9962.0362.1561.3862.32
BOSTON SCIENTIFIC DL-01USD48.35+0.66+1.3848.3548.3648.3349.47
BOX CL A ORDUSD27.12+0.43+1.5927.0927.1026.6627.33
BOYD GAMING ORDUSD88.12+1.18+1.3687.9788.1987.3488.16
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.83+0.15+0.3443.8243.8343.3143.83
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.49+0.04+1.432.482.492.482.50
Brandywine Realty Trust RE.USD3.13+0.08+2.623.123.133.093.17
Brasilagro - Cia Bras de P.USD3.78+0.04+1.073.773.793.753.78
BRASKEM ADR REP 2 CL A PRFUSD3.76-0.04-1.033.763.773.743.85
BRC Ord Shs Class AUSD1.380-0.120-7.991.3801.3901.3601.500
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.64+0.14+2.455.635.645.535.64
Brinker International Inc.USD136.04-4.22-3.01135.69136.22135.53142.95
Bristol-Myers Squibb Co.USD55.81+1.09+1.9955.8155.8255.6656.77
BRITISH AMERICAN TOBACCO A.USD57.85-0.77-1.3157.8457.8557.8158.61
Brixmor Property Group REI.USD30.58+0.39+1.2830.5730.5830.3730.66
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD157.30+4.71+3.09157.00157.39154.52158.94
Brookfield Asset Managemen.USD45.88+0.63+1.3945.8745.8945.6046.15
Brookfield Infrastructure .USD41.34+0.01+0.0141.3141.3641.1641.77
Brookfield Infrastructure .USD38.90+0.08+0.2138.7038.8638.7839.19
Brookfield Ord Shs Class AUSD44.40+0.52+1.1944.3944.4144.0444.42
Brookfield Renewable CorpUSD38.77+0.20+0.5138.7438.7837.9338.84
Brookfield Renewable Partn.USD36.79+0.27+0.7436.7736.9535.6036.79
Brooklyn ImmunoTherapeutic.USD9.24-0.03-0.279.239.249.099.24
Brooks Automation Ord ShsUSD--
Brown & BrownUSD57.36+2.22+4.0257.3257.3956.2558.03
BROWN FORMAN CL B ORDUSD25.15+0.39+1.5825.1325.1724.8626.17
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.53+0.67+1.9834.4934.5434.2035.09
Build A Bear Workshop Ord .USD36.21+0.94+2.6736.0136.5635.6636.51
Builders FirstSource Ord S.USD74.25-0.01-0.0174.0974.2874.1076.44
Bullish Ord ShsUSD30.08+1.98+7.0530.0630.2128.0630.20
Bunge Global Ord ShsUSD132.29+0.88+0.67132.33132.52129.03132.91
Butterfly Network Ord Shs .USD4.94+0.55+12.604.944.954.385.03
BWX Technologies Ord ShsUSD186.93+2.21+1.20186.71187.14183.02187.26
C3 ai Ord Shs Class AUSD10.67-0.04-0.3710.6610.6710.0711.27
Cadre Holdings Ord ShsUSD29.90+0.71+2.4229.8329.9629.6430.24
CAE Ord ShsUSD25.65+0.74+2.9525.6325.6625.1325.94
Caledonia Mining Ord ShsUSD21.31+0.46+2.2121.2921.4020.9521.54
California Water Service G.USD45.03+0.28+0.6345.0045.0645.0345.58
CALIX NETWORKS ORDUSD38.04-0.47-1.2137.9938.1137.5738.39
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD111.07+2.18+2.00110.98111.15108.94111.41
CAMECO CORP.USD114.44-0.13-0.11114.36114.50112.40114.61
CAMECO CORP.USD98.97-4.51-4.3698.2198.6598.9798.97
CAMECO CORP.USD2.40-0.01-0.412.402.412.402.41
Campbell Soup Ord ShsUSD21.41+0.42+2.0021.4121.4221.3721.76
Camping World Holdings Ord.USD7.12-0.01-0.077.117.127.107.43
Canadian Imperial Bank of .USD108.79+1.38+1.28108.77108.84107.81108.83
Canadian National Railway .USD119.59+0.14+0.12119.57119.74119.37121.46
Canadian Pacific Kansas Ci.USD88.92-0.21-0.2388.9188.9788.7890.50
Cango American Depositary .USD0.42-+0.680.410.420.390.42
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD184.63+7.01+3.95184.59184.75179.51185.60
Capri Holdings Ord ShsUSD18.90+0.46+2.4918.8918.9018.6119.32
CARDINAL HEALTH ORDUSD200.64+4.79+2.45200.50200.77197.53201.29
CareTrust Reit Ord ShsUSD38.01-0.02-0.0538.0038.0238.0138.75
Carlisle Companies Ord ShsUSD343.56+0.66+0.19343.03344.18343.56348.74
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD46.79+0.76+1.6546.7646.8245.3547.59
Carnival Corp.USD27.47+0.30+1.1027.4627.4827.1227.79
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.1450+0.8250+2.2137.660038.080037.534238.3200
Carrier Global Ord ShsUSD68.21+0.63+0.9368.2068.2167.6268.59
Carters Ord ShsUSD37.73-1.19-3.0637.7937.8236.9038.98
Carvana Co.USD65.50+1.85+2.9165.4865.5863.8866.00
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD934.79+8.61+0.93934.15935.00903.00934.79
Cava Group Ord ShsUSD72.31+0.98+1.3772.2872.3571.1874.24
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD285.08-0.02-0.01284.90285.43283.27288.73
CBRE Group IncUSD129.30+3.27+2.59129.21129.36127.75129.67
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.71+0.02+0.0447.7047.7146.9347.77
Celanese Ord ShsUSD54.88-0.60-1.0854.8854.9454.6055.66
Celestica Ord ShsUSD422.92-35.22-7.69421.77422.99401.08424.73
CEMEX ADRUSD12.94+0.04+0.3012.9312.9412.8713.01
Cenovus Energy AktieUSD29.77+0.29+0.9829.7629.7728.8029.79
Centene Ord ShsUSD63.28+3.73+6.2663.2763.2961.2563.50
CenterPoint Energy Ord ShsUSD41.27-0.27-0.6541.2741.2841.2342.08
Centerra Gold Ord ShsUSD16.93+0.18+1.0416.9216.9316.8517.24
Central Puerto SAUSD15.35+0.28+1.8215.3015.6914.6915.42
CENTRUS ENERGY CL A ORDUSD182.51+0.84+0.46182.02183.00178.28184.37
Century Communities Inc.USD55.14+1.06+1.9655.1455.3554.4956.03
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD116.89+0.29+0.25116.88117.12114.44117.28
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.26+0.65+8.548.258.307.258.31
Charles Schwab DS Each Rep.USD17.48+0.04+0.2317.4417.5917.4017.53
CHARLES SCHWAB ORDUSD87.87+1.28+1.4787.8687.8886.7088.49
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.55+0.40+0.19207.54207.57206.94207.65
Chatham Lodging Trust REIT.USD11.26+0.28+2.5511.2511.2611.0911.31
CHEGG INC.USD1.31+0.08+6.101.291.311.231.31
Chemed Corp.USD434.24+7.38+1.73433.17435.56430.23439.13
CHEMOURS ORDUSD21.72-0.90-3.9621.6821.7421.5522.26
CHENIERE ENERGY ORDUSD239.23+3.86+1.64239.08239.33234.55240.00
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.75+1.71+2.7663.4463.7562.4763.75
Cherry Hill Mortgage Inves.USD2.39+0.03+1.312.392.402.362.40
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.82+0.11+0.06189.82189.85187.67189.86
Chewy Inc.USD21.09+0.05+0.2421.0821.1020.9921.45
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.67-0.07-4.021.691.761.661.66
China Yuchai International.USD57.75+0.08+0.1457.3258.2554.0057.90
Chipotle Mexican Grill Inc.USD28.73-0.02-0.0528.7228.7328.6629.57
ChowChow Cloud Internation.USD0.3799-0.0181-4.550.34630.40280.36290.3821
Chubb Ord ShsUSD316.07+3.32+1.06315.94316.32314.30319.96
Church And Dwight Ord ShsUSD93.65+0.76+0.8293.5493.6693.3095.30
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.30-0.01-0.761.301.311.291.32
CIENA CORP.USD506.52-113.86-18.35506.33507.00491.05548.01
Cigna Corp.USD281.82+12.65+4.70281.57281.96275.56284.12
Cinemark Holdings Ord ShsUSD30.32+0.58+1.9530.3030.3429.9930.57
CION Investment Ord ShsUSD6.890+0.220+3.306.8906.9006.7506.895
Circle Internet Group Ord .USD93.06+2.93+3.2593.0393.1189.2095.18
Citigroup Inc.USD133.75+3.82+2.94133.74133.77130.44133.76
Citizens Financial Group O.USD63.26+1.73+2.8163.2663.2762.1663.74
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD287.23+0.60+0.21287.05287.29285.81292.58
Clear Secure Inc.USD56.78+0.70+1.2456.7056.8455.4657.08
CLEARSIGN COMBUSTION ORDUSD4.48+0.10+2.174.344.584.324.48
Clearwater Analytics Holdi.USD24.39-0.01-0.0224.3824.3924.3824.40
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.89-0.42-1.0439.8639.9339.7340.93
Cleveland Cliffs Ord ShsUSD14.29+0.14+0.9514.2814.2913.6214.40
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.260-0.010-0.313.2103.3103.1903.310
CLOROX ORDUSD89.05+0.52+0.5889.1189.2088.9491.36
Cloudera Ord ShsUSD--
Cloudflare Inc.USD274.64+9.31+3.51274.24274.60253.94276.82
CMB.TECH ORD SHSUSD14.58-0.23-1.5514.5714.5914.5614.80
CMS ENERGY ORDUSD68.90-1.32-1.8868.8768.9368.8470.65
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.85-0.39-7.444.855.214.855.00
Cnx Resources Ord ShsUSD33.91+0.34+1.0133.9033.9333.7934.10
Coca-Cola Co.USD78.68-0.08-0.1078.6678.6878.6280.04
COCA-COLA FEMSA ADR REP 10.USD107.36-0.27-0.25107.30108.29106.93108.07
COEUR D ALENE ORDUSD18.43+0.28+1.5418.4218.4318.2018.76
Cohen & Steers Quality Inc.USD13.20+0.09+0.6913.1613.2813.1713.28
Cohen and Steers Infrastru.USD26.92+0.12+0.4526.8027.1526.8327.00
Colgate PalmoliveUSD85.13+0.26+0.3185.0985.1985.0087.15
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.20-2.31-14.8913.1913.2113.0514.50
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 864.39+14.35+0.781 863.741 865.341 796.001 872.44
Commercial Metals Co.USD76.68+0.10+0.1376.5676.6675.0076.91
COMPANHIA ENERG ADR REPG O.USD2.11-0.01-0.242.102.112.092.12
Compania Cervecerias Unida.USD11.18-0.07-0.6211.1311.2811.1711.40
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.63+0.71+17.984.624.634.134.63
COMSTOCK RESOURCES ORDUSD13.72+0.49+3.7113.7113.7213.2813.81
CONAGRA FOODS ORDUSD12.82+0.24+1.8712.8112.8212.7813.00
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.32+2.26+6.8435.2435.3034.1235.88
ConocoPhillipsUSD119.15+0.10+0.08119.16119.18117.60119.20
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.28-0.20-0.19103.24103.31103.21104.71
CONSTELLATION BRANDS USD136.67+1.27+0.94136.43136.68136.39138.01
CONSTELLIUM SE CL A ORDUSD36.45+0.59+1.6536.4136.4934.9536.48
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD136.99+1.15+0.85136.18136.99135.71138.85
Core Laboratories Ord ShsUSD13.56+0.20+1.5013.5513.5813.3413.56
Core Scientific Tranche 1 .USD20.94-1.16-5.2521.0221.0820.7121.36
Core Scientific Tranche 2 .USD27.89-1.08-3.7327.7927.9227.6527.89
Corebridge Financial Ord S.USD26.81+0.86+3.2926.8026.8126.5026.88
CORECIVIC ORDUSD22.54+0.83+3.8022.5222.5721.8522.70
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD194.98-5.78-2.88194.94195.17183.80195.15
Corpay Ord ShsUSD359.21+6.96+1.98358.50359.35354.40361.39
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD77.72-0.08-0.1077.7177.7777.6278.63
Costamare IncUSD15.72+0.28+1.8115.7015.7415.2915.73
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.92+0.02+0.791.911.921.901.96
Coupang Ord Shs Class AUSD16.70+0.28+1.6716.6916.7016.4716.90
Coursera Ord ShsUSD5.72+0.39+7.225.715.725.455.73
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD12.22+0.02+0.1512.2112.2211.9912.23
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.79+0.90+0.85106.76106.85106.56107.81
Crown Castle International.USD90.19+1.57+1.7790.1790.2089.8291.43
Crown Holdings Ord ShsUSD94.09-0.41-0.4394.0494.1393.7695.94
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.19+0.61+2.9421.1521.2021.0621.60
CS Disco IncUSD4.04+0.16+4.124.034.053.844.05
CTO Realty Growth Ord ShsUSD20.17+0.25+1.2320.1520.1920.1220.25
CubeSmart REIT Ord ShsUSD39.75+0.65+1.6639.7439.7639.5240.18
Cullen Frost Bankers Ord S.USD137.39+3.11+2.32137.29137.53135.77138.35
CULP INCUSD3.23+0.06+1.743.203.253.213.23
CUMMINS ORDUSD684.08+1.75+0.26683.48684.10668.18684.10
Curbline Properties Ord Sh.USD29.31+0.31+1.0729.2729.3529.1529.49
Curtiss Wright Ord ShsUSD739.78+5.90+0.80739.51740.64725.00743.12
CVR Energy Ord ShsUSD33.95-1.56-4.3933.9334.0233.5134.49
CVS HEALTH ORDUSD94.20+2.83+3.1094.1994.2293.0394.61
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD145.24+0.74+0.51145.15145.32145.13147.96
D Wave Quantum Ord ShsUSD28.02+0.47+1.7128.0228.0426.4528.06
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.6200+0.1000+1.815.61005.62005.55505.7200
DANA HOLDING ORDUSD35.96-0.59-1.6135.9235.9835.6136.52
Danaher Ord ShsUSD185.90+7.82+4.39185.80185.94181.72186.49
Danaos Ord ShsUSD129.52+1.15+0.89128.46130.33128.14129.73
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD16.75+0.69+4.3016.7016.7616.6917.55
DARDEN REST STKUSD193.55-4.72-2.38193.58194.03193.43200.44
Darling Ingredients Inc.USD61.12-0.44-0.7161.0961.1460.2161.24
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD107.95+0.59+0.55107.81108.07107.17109.38
DEERE ORDUSD599.00+10.71+1.82598.40599.30587.37604.51
Delek Logistics Partners L.USD51.98+0.84+1.6451.6152.1050.5351.98
Dell Technologies Ord Shs .USD415.95-5.14-1.22415.37416.09399.00416.34
Delta Air Lines Inc.USD79.81+1.03+1.3079.8079.8379.3180.44
Deluxe Ord ShsUSD23.10+0.23+0.9823.0723.1223.0723.39
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.41-0.02-0.443.403.413.333.41
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD43.00+2.57+6.3642.9243.0040.8544.60
DEUTSCHE BANKUSD32.05+0.79+2.5332.0532.0631.9632.24
DEVON ENERGY ORDUSD46.12-0.07-0.1446.1146.1245.3546.13
DHT Holdings Ord ShsUSD16.40+0.01+0.0616.3816.4116.3816.64
DIAGEO ADR REP 4 ORDUSD79.10+0.43+0.5579.0679.1078.9379.95
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.29--1.690.240.330.290.29
DIANA SHIPPING ORDUSD2.39+0.04+1.492.382.392.372.40
Dicks Sporting Ord ShsUSD219.85-4.33-1.93219.62220.22219.59227.87
Diebold Nixdorf IncUSD81.70+0.35+0.4281.5281.8781.4882.34
Digital Realty Pref Shs Se.USD20.2300-0.2100-1.0320.280020.470020.230020.3400
Digital Realty Trust REIT .USD185.77+2.27+1.24185.70185.86181.91185.92
DigitalOcean Holdings Inc.USD180.51+6.83+3.93180.61180.94160.88181.90
DILLARDS CL A ORDUSD617.38+6.24+1.02617.45620.00611.25624.35
DINEEQUITY ORDUSD29.00+0.27+0.9428.7829.1428.4429.63
Direxion Daily Financial B.USD43.59-3.20-6.8443.5543.6043.0445.21
Direxion Daily FTSE China .USD30.53-0.14-0.4430.5530.5630.5031.39
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.02-0.04-0.2814.0114.0413.8514.10
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD55.22+0.33+0.6055.2155.2754.5355.51
Dole Ord ShsUSD13.78+0.01+0.0713.7713.7913.7814.10
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD104.73-0.36-0.34104.61104.79104.58106.74
DOMINION ENERGY ORDUSD65.71+0.25+0.3765.7065.7165.5966.24
Dominos Pizza Inc.USD311.76+4.99+1.63311.72312.27307.30314.25
Donaldson Ord ShsUSD84.57-0.67-0.7984.6084.6684.4985.70
Donnelley Financial Soluti.USD39.67+0.98+2.5339.3739.6439.2940.12
DoorDash Inc.USD161.88+7.30+4.72161.76162.07154.65162.33
Dorian LPG LTDUSD40.74-0.04-0.0940.7040.8040.5141.37
DoubleVerify Holdings Ord .USD10.79+0.59+5.7410.7810.7910.4410.80
Douglas Elliman Ord ShsUSD1.78+0.08+4.711.771.781.731.80
Douglas Emmett REIT Ord Sh.USD12.02+0.36+3.0412.0112.0211.8012.03
Dover Ord ShsUSD214.31+0.80+0.37214.27214.68214.31216.07
Dow Ord ShsUSD34.93-0.48-1.3434.9334.9434.7435.52
Doximity Ord Shs Class AUSD21.43+0.39+1.8521.4321.4421.0421.80
DR REDDYS LABORATORIES ADR.USD13.25+0.23+1.7513.2413.2513.1913.30
DRDGold LtdUSD25.37+0.07+0.2825.3825.4125.2525.92
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD142.00+0.67+0.47141.81142.17140.74142.48
DTE ENERGY ORDUSD140.80-1.01-0.71140.70140.90140.77143.76
Ducommun Ord ShsUSD150.01+3.09+2.10149.29150.79145.78150.35
Duke Energy Ord ShsUSD120.53-0.51-0.42120.51120.54120.29122.72
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD56.95+0.35+0.6256.9557.0856.6358.50
DXC Technology Co.USD9.60+0.45+4.929.589.609.279.66
Dynatrace Inc.USD44.16+0.72+1.6644.1444.1743.1944.34
Dynex Capital REIT Ord ShsUSD13.03+0.24+1.8413.0213.0312.8413.03
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.09+0.01+0.124.084.104.064.10
EastGroup Properties REIT .USD198.8+1.8+0.89198.7198.9198.1200.8
EASTMAN CHEMICALUSD73.13-1.70-2.2773.0773.2272.9775.00
Eastman Kodak Ord ShsUSD9.94+0.12+1.229.939.959.619.94
EATON ORDUSD414.44-6.77-1.61414.18414.59408.76416.72
ECOLAB ORDUSD256.21+0.54+0.21256.22256.47256.06260.75
Ecopetrol ADR Representing.USD15.61+0.03+0.1915.5915.6315.2315.61
EDISON INTERNATIONAL ORDUSD71.45+0.59+0.8371.4671.4771.0772.09
EDWARDS LIFESCIENCES ORDUSD87.89+1.89+2.2087.8487.9386.7288.40
Elanco Animal Health Inc.USD25.75+1.18+4.8025.7425.7524.8826.23
Elastic Ord ShsUSD66.44+2.34+3.6566.4066.5063.2866.80
Eldorado Gold CorporationUSD32.05+0.44+1.3932.0432.0931.7432.69
Element Solutions Ord ShsUSD41.39-1.02-2.4141.3841.4241.0941.88
Elevance Health Ord ShsUSD409.27+18.00+4.60408.90409.60397.43409.92
ELF Beauty Ord ShsUSD51.38-0.61-1.1751.3551.4351.3053.01
ELI LILLY ORDUSD1 134.91+56.13+5.201 134.801 135.341 101.621 136.15
Ellington Financial Ord Sh.USD13.57+0.21+1.5313.5613.5713.3613.58
Embotelladora Andina ADR R.USD23.60-0.03-0.1122.0525.2022.6622.66
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD38.03-0.47-1.2338.1038.5137.8438.05
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD827.79-11.75-1.40829.90830.76824.35837.58
Emergent BioSolutions Ord .USD8.22+0.29+3.668.218.238.078.28
EMERSON ELECCOUSD141.76+0.88+0.62141.73141.81140.72142.49
Empire State Realty Trust .USD5.43+0.05+0.845.425.435.425.48
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.35+0.54+0.9756.3656.3855.8956.44
Encore Energy Ord ShsUSD1.60+0.02+0.951.591.601.571.67
Endava LtdUSD3.00+0.03+1.012.993.012.963.09
ENDEAVOUR SILVER ORDUSD9.28+0.11+1.159.279.289.199.52
Energizer Holdings Inc.USD18.92+0.32+1.7218.9118.9618.8319.25
Energy Focus Inc.USD3.92+0.05+1.293.863.903.773.92
ENERGY FUELS ORDUSD17.47-0.53-2.9517.4617.4717.2517.99
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.92+0.06+1.035.935.945.565.95
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.14-0.20-0.3754.1954.2253.8854.19
Ennis Ord ShsUSD20.58+0.42+2.0620.4820.5820.4920.68
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.82-0.84-0.77107.76107.88107.62109.70
Enterprise Products Partne.USD38.12+0.13+0.3338.1038.1437.8738.17
ENTRAVISION COMMS A ORDUSD8.90+0.30+3.498.908.918.529.03
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD140.95-0.55-0.39140.90140.99139.26141.11
EPAM SYSTEMS ORDUSD100.10+2.82+2.8999.92100.2298.52101.50
EPR Properties REIT Ord Sh.USD56.68+0.34+0.6056.6556.7256.5357.24
EQT ORDUSD55.34+0.87+1.5955.3355.3454.7455.58
Equinor ASAUSD37.78-0.17-0.4537.7937.8037.5237.81
EQUINOX GOLD ORDUSD11.54+0.32+2.8111.5311.5411.3411.76
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.31+1.17+1.7767.3167.3366.6967.52
Ero Copper CorpUSD30.63-0.34-1.1030.6030.6630.2931.25
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD87.56-1.51-1.7087.4387.8387.2890.91
ESS TECH ORDUSD0.98+0.06+6.920.971.010.920.99
Essential Properties Realt.USD30.04+0.33+1.1130.0230.0429.9930.32
Essential Utilities Ord Sh.USD36.76-0.24-0.6536.7536.7736.7437.59
ESSEX PROPERTY REITUSD282.99+5.20+1.87282.83283.34279.24283.91
Estee Lauder Ord Shs Class.USD82.73+0.68+0.8382.6582.7382.5784.50
Ethan Allen Interiors Inc.USD20.72+0.17+0.8320.7020.7520.6520.96
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.21+0.07+2.073.203.213.103.21
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD347.98+7.89+2.32347.67347.99343.12349.04
Everest Reinsurance Group .USD322.74+4.62+1.45322.46322.70322.15327.07
Evergy Ord ShsUSD80.77-0.30-0.3780.7880.8080.6982.14
EVERSOURCE ENERGY ORDUSD68.60+0.42+0.6268.6268.6668.4969.50
Everus Construction Group .USD151.61-0.39-0.26150.89152.27147.09152.67
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.64+0.19+0.5932.6032.7132.6232.93
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.27+2.23+1.56145.05145.26144.36146.52
Exxon Mobil Corp. USD153.05+0.52+0.34153.05153.08150.94153.12
Exzeo Group Ord ShsUSD13.0900+0.0200+0.1513.070013.110012.930013.2899
F&G Annuities and Life Ord.USD26.94+1.03+3.9626.9126.9526.2726.99
FABRINET ORDUSD681.0800-43.9200-6.06679.8800682.2400641.0000688.7500
Factset Research Systems I.USD259.05+5.61+2.21258.45259.05256.89264.37
Fair Isaac Ord ShsUSD1 199.35+24.69+2.101 194.751 201.561 171.661 215.48
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.32+0.01+0.0510.3110.3210.3110.42
Fastly Inc.USD20.59-0.24-1.1520.5820.6119.0120.77
Federal Agricultural Mortg.USD181.80+7.10+4.06180.36182.59179.59183.91
Federal REIT OrdUSD121.28+1.86+1.55121.16121.35120.36121.38
Federated Hermes Ord Shs C.USD57.03+1.13+2.0257.0357.1256.1357.11
FedEx Freight Holding Comp.USD156.5700+4.5700+3.01156.2200156.7600151.8750163.0094
FEDEX ORDUSD330.98+6.52+2.01331.00331.17327.95332.46
FERRARI ORDUSD349.06+4.66+1.35349.01349.23348.81354.66
Fidelity National Financia.USD46.43+1.01+2.2246.4246.4646.0946.71
FIDELITY NATIONAL INFORMAT.USD42.00+1.14+2.7941.9842.0041.3342.56
Figma Ord ShsUSD22.9+0.1+0.3922.922.922.623.6
FIGS Ord Shs Class AUSD11.81-0.16-1.3411.8011.8211.7712.09
FinVolution GroupUSD5.14+0.01+0.195.135.145.065.15
First American Financial O.USD65.65+1.07+1.6665.5765.6465.5066.29
First Horizon National Cor.USD24.21+0.58+2.4324.2024.2123.8724.31
FIRST MAJESTIC SILVER ORDUSD19.85+0.08+0.4019.8519.8619.7120.33
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.44-0.10-0.2245.4245.4545.4046.10
FirstMark Horizon Acquisit.USD9.96-0.02-0.209.969.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.29+0.22+2.1810.2510.3010.1210.42
Flagstar Financial IncUSD14.00+0.23+1.6313.9914.0013.8914.17
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.92+0.20+0.6729.8729.9129.7129.98
FLEXION THERAPEUTICS ORDUSD24.9480-0.0801-0.3224.970025.5400
Floor & Decor Holdings Inc.USD49.30-0.26-0.5249.3049.4049.1551.00
Flotek Industries IncUSD25.02+1.82+7.8424.9125.2123.0325.20
FLOWERS FOODS ORDUSD7.47+0.20+2.757.477.487.377.60
Flowserve Ord ShsUSD74.23-1.19-1.5874.2574.3373.7875.40
Fluor Corp.USD50.2500+0.0900+0.1850.220050.260049.630050.6550
Flutter Entertainment Ord .USD103.55+2.85+2.83103.50103.60101.54104.80
FMC CorpUSD12.45+0.10+0.8112.4512.4612.3812.74
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD15.47-0.25-1.5615.4615.4715.4415.89
FORESIGHT AUTONOMOUS HOLDI.USD2.02+0.13+6.882.012.041.852.12
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.74+0.21+0.7427.5327.9427.7027.97
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.74+0.05+0.0954.7654.7854.7455.35
Fortive Ord ShsUSD61.18+0.58+0.9661.1761.1960.4661.60
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.47+0.05+0.489.469.479.419.74
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.26-0.04-0.1722.7923.9923.2623.95
Franklin ResourcesUSD31.71+1.34+4.4131.7031.7230.5631.77
FREEPORT MCMORAN COP & GLD.USD69.57-1.07-1.5169.5669.5869.0571.87
Fresenius Medical Care ADR.USD21.96+1.06+5.0721.9521.9721.6722.04
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD24.50+0.61+2.5523.5524.7923.8024.50
Frontline PlcUSD34.09-0.37-1.0734.0834.1333.9234.65
FS KKR Capital Ord ShsUSD10.93+0.13+1.2010.9210.9310.8710.97
FTC Solar Ord ShsUSD5.45+0.22+4.205.065.385.005.45
FuboTV Inc.USD10.27+0.45+4.5810.2410.299.7610.42
Fury Gold Mines Ord ShsUSD0.56+0.01+1.530.560.590.540.57
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.28+0.02+0.474.254.284.234.28
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.40+0.05+2.132.402.412.352.45
Galiano Gold Ord ShsUSD2.210+0.060+2.792.2002.2102.1802.270
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.96+0.78+3.5222.9522.9622.2023.06
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD241.56+3.62+1.52241.35241.77237.73242.92
Garrett Motion Ord ShsUSD32.61+0.27+0.8232.5832.6331.4232.80
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.9250-0.1050-0.4025.920025.940025.740026.1200
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.390+0.150+4.633.3803.3903.0203.395
GE Vernova LLCUSD946.32-13.05-1.36946.56947.06923.00953.97
GEE Group Inc.USD0.23--0.810.230.230.230.23
Generac Holdings Inc.USD278.75-6.57-2.30278.74279.99273.00279.47
GENERAL DYNAMICS ORDUSD340.70+3.66+1.09340.45340.78340.26343.90
General Electric Co.USD322.63+7.99+2.54322.73322.97316.25323.03
GENERAL MILLS ORDUSD32.14-0.04-0.1132.1332.1432.1233.12
General Motors Co.USD82.77+1.07+1.3182.7482.7681.6583.22
Genesco Ord ShsUSD39.82+0.91+2.3439.8240.1038.9540.39
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2638-0.0162-5.790.26070.26590.26060.2999
Genius Sports Ord ShsUSD6.45+0.56+9.426.446.455.966.47
Genmab 10 Sponsored ADR Or.USD24.65+0.77+3.2224.6524.6624.3424.73
Genpact Ord ShsUSD33.34+1.04+3.2033.3233.3632.9333.69
Genuine Parts Co.USD97.81-0.48-0.4897.7697.9297.71100.25
GENWORTH FINANCIAL CL A OR.USD8.47+0.12+1.388.468.478.438.51
Geo Group REIT Ord ShsUSD24.50+0.90+3.8124.4924.5123.7324.64
GERDAU SA ADR REPSG 1 PRFUSD4.74-0.01-0.214.734.744.674.74
Getty Images Holdings Ord .USD0.82+0.02+2.710.820.830.800.85
Getty Realty REIT Ord ShsUSD32.52+0.41+1.2832.4932.5332.3332.70
GigCapital2 Ord ShsUSD9.93+0.01+0.059.929.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.93-0.25-0.4357.9158.0257.7759.24
Ginkgo Bioworks Holdings I.USD10.35+1.62+18.5610.3110.378.5110.53
Global Business Travel Gro.USD9.34-0.03-0.329.349.359.349.36
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.61+1.16+2.3848.1249.6148.3149.61
GLOBAL PAYMENTS ORDUSD69.27+1.42+2.0969.2269.2968.5770.33
Global Ship Lease Inc.USD38.05+0.52+1.3938.0438.0837.7038.14
GLOBANT ORDUSD40.29+0.62+1.5640.2040.3640.0841.82
Globe Life Inc.USD154.56+3.36+2.22154.43154.65152.95154.63
Globus Medical Ord Shs Cla.USD80.36+2.41+3.0980.2080.5179.0880.73
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD86.19+2.21+2.6386.1986.2785.0187.74
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.60+0.66+1.7338.6138.6238.2439.16
GOLD RESOURCE ORD (GORO)USD1.32+0.05+3.541.311.321.281.33
Gold Royalty Corp.USD3.12+0.03+0.813.113.123.103.18
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 078.34+37.32+3.581 078.171 078.4410501 078.42
Goldman Sachs BDC Ord ShsUSD9.07+0.17+1.859.069.078.939.08
GOLDMINING ORDUSD1.115+0.045+4.211.1101.1201.0851.140
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.20+0.04+0.498.198.227.928.21
Granite Point Mortgage Tru.USD1.52+0.01+0.661.491.561.521.53
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.07+0.22+5.584.064.073.934.09
Green Brick Partners Inc.USD69.29+0.64+0.9369.2069.3369.2769.99
Greenbrier Ord ShsUSD46.88+0.02+0.0346.8746.9846.7947.80
Greif Ord Shs Class AUSD63.59+0.48+0.7663.5163.5863.5564.41
Griffon Corp.USD85.95-0.20-0.2385.8486.0385.9587.80
Grindr Ord ShsUSD10.91+0.01+0.0910.9010.9210.8611.18
Group 1 Automotive Ord ShsUSD307.19+1.44+0.47305.72308.49306.01314.41
Grupo Supervielle ADR Repr.USD9.78+0.26+2.689.749.829.529.78
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.00+1.28+2.5650.9951.0150.7151.08
GSX Techedu Inc.USD1.70+0.03+1.501.691.701.661.72
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.57+0.46+0.9449.5749.6549.3349.96
H&R Block AktieUSD38.68+0.72+1.9038.6338.6938.1139.00
Haemonetics Corp.USD67.69+1.81+2.7567.6567.7766.4467.97
Hafnia Ord ShsUSD7.29-0.15-2.057.287.297.297.43
Hagerty Ord Shs Class AUSD10.29+0.20+1.9310.2610.3110.1010.36
Haleon PLCUSD8.89+0.17+1.898.888.898.869.01
Halliburton Co.USD41.37+0.34+0.8341.3741.3940.5541.42
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.32+0.19+0.4740.3040.3540.0040.42
HARLEY DAVIDSON ORDUSD24.47+0.22+0.8924.4324.4924.3224.75
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.18+0.06+0.3517.1817.2017.0917.64
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD128.21+2.27+1.80128.19128.27127.69129.48
Haverty Furniture Companie.USD22.57+0.04+0.1622.3722.6322.4722.99
Hawaiian Electric Industri.USD13.34-0.05-0.3413.3313.3413.2613.57
Hawkeye 360 Ord ShsUSD26.81+0.90+3.4726.7526.9125.5527.24
HCA HOLDINGS ORDUSD363.34+0.11+0.03362.93363.53362.46369.25
HCI Group Ord ShsUSD152.9+3.1+2.06152.7153.5149.8154.9
HDFC BANK ADR REP 3 ORDUSD24.18+0.63+2.6524.1724.1823.9024.36
Healthcare Realty Trust Or.USD19.61+0.22+1.1319.6019.6219.5319.69
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.72+0.05+0.2716.7116.7216.5817.17
HEICO ORDUSD331.68+2.57+0.78331.23332.14331.23336.86
HEICO Ord Shs Class AUSD245.1+2.8+1.16244.3245.9244.0248.3
Helmerich and Payne IncUSD39.34+0.90+2.3439.3439.4837.8439.41
HERBALIFE ORDUSD11.26-0.13-1.1411.2511.2711.2511.75
Hercules Capital Ord ShsUSD15.45+0.23+1.5115.4415.4515.2215.49
Heritage Insurance Holding.USD21.30+0.42+2.0121.2821.3121.1221.85
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD182.91-0.29-0.16182.78183.02182.71186.26
Hertz Global Holdings Inc .USD2.45-0.06-2.392.452.542.412.54
Hewlett Packard Enterprise.USD53.56-1.59-2.8853.5653.5752.4754.11
HEXCEL ORDUSD89.80+1.73+1.9689.6890.0487.7389.80
HF Sinclair Ord ShsUSD73.59+0.25+0.3473.5473.6271.0573.61
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD27.81+0.85+3.1527.7727.8027.0827.81
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD337.38+6.01+1.81337.08337.41334.93338.50
Hims & Hers Health Inc.USD29.49+1.98+7.2029.4829.5027.1429.82
HIPPO HOLDINGS ORDUSD24.76+0.67+2.7824.2624.8624.4124.86
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD310.59-0.05-0.02310.42310.57309.88320.75
HONDA MOTOR ADR REP 1 ORDUSD28.06+0.35+1.2528.0528.0627.9628.25
Honeywell InternationalUSD221.34-1.92-0.86221.21221.51219.50226.71
Horace Mann Educators Ord .USD46.11+0.81+1.7846.0746.2046.0246.46
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.10-0.04-0.1523.0923.1023.0923.55
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.27+0.42+1.7624.2724.2823.9524.27
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.56+1.13+1.7864.6464.7663.1164.80
Howmet AerospaceUSD246.10-2.54-1.02245.88246.25244.63251.06
HP ORDUSD26.59+0.55+2.0926.5826.5925.7226.71
HSBC HOLDINGS ADR REP 5 OR.USD91.96-1.68-1.7991.9291.9490.6992.13
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD228.49+6.04+2.71228.04228.58224.51234.88
Hudbay Minerals Ord ShsUSD29.91-0.42-1.3829.9029.9229.6130.40
HUMANA AKTIEUSD349.70+22.16+6.77349.52349.98333.55351.19
HUNTINGTON INGALLS INDUSTR.USD291.59+4.05+1.41291.68292.00289.13294.46
HUNTSMAN - HUNUSD14.32-0.41-2.7814.3114.3314.2714.66
HUYA ADRUSD2.62-0.02-0.572.612.622.612.64
HYATT HOTELS CL A ORDUSD185.49-0.44-0.23185.32185.71185.23188.86
Hyliion Holdings Ord ShsUSD7.07+0.61+9.447.077.086.287.24
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.59+0.06+3.591.581.591.541.60
IAMGOLD ORDUSD17.21+0.38+2.2317.2017.2117.0517.51
IBM Corp.USD306.28+0.65+0.21305.95306.29301.20310.44
ICICI BK SAUSD26.15+0.65+2.5526.1426.1525.9526.21
Idaho Strategic ResourcesUSD37.8860+1.1960+3.2637.560038.230036.628938.4999
IDEX Ord ShsUSD217.71+2.37+1.10217.70218.02216.41218.80
IHS Markit LtdUSD27.34-0.02-0.0627.0727.3727.2327.34
ILLINOIS TOOL WORKS USD250.26-0.02-0.01250.19250.28249.92253.71
IMAX ORDUSD39.49+0.51+1.3039.4439.5039.0039.70
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.93-0.02-0.512.922.932.872.96
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD17.6100+0.2000+1.1517.580017.640016.650017.7750
INFOSYS TECHNOLOGIES ADR R.USD12.76+0.30+2.4012.7512.7612.6012.86
ING GROUP ADR (ING)USD30.45+0.02+0.0730.4530.4630.3830.69
Ingersoll-RandUSD70.85+0.78+1.1170.7870.8470.5771.65
INGREDION ORD SHSUSD100.63-0.28-0.27100.54100.71100.51102.96
Innovative Industrial Prop.USD58.27+1.00+1.7558.0058.3858.0158.66
Innovex International Ord .USD28.06+0.71+2.6028.1228.1927.1728.10
INPHI ORDUSD--
Insperity Ord ShsUSD33.81+0.81+2.4533.8033.9133.2934.79
Inspire Medical Systems Or.USD41.52+1.08+2.6741.3841.5541.2142.40
Inspired Entertainment Ord.USD7.61+0.18+2.427.607.627.527.69
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.04+2.15+2.3792.9993.3091.6993.81
Intercontinental Exchange .USD143.23+4.78+3.45143.15143.28141.14144.49
International Flavors & Fr.USD73.36-0.20-0.2773.3373.4373.2375.27
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.82+0.42+1.2633.8033.8233.8034.53
International Seaways Inc.USD78.45+0.48+0.6278.2078.5477.5078.98
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4700+0.0100+0.681.45001.50001.42001.4930
INVESCO LTD USD27.80+0.86+3.1927.8027.8127.0827.90
Invesco Mortgage Capital I.USD7.90+0.10+1.227.897.907.847.90
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.38+0.40+1.3829.3629.3729.2029.50
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD68.84+0.61+0.8968.8468.8865.8169.28
Iqvia Holdings Ord ShsUSD187.53+5.48+3.01187.40187.71182.59188.10
Iron Mountain Ord ShsUSD127.52-0.43-0.34127.46127.76125.60129.41
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.53-0.62-1.0160.4860.5560.4560.73
ISHARES MSCI PACIFICUSD54.95-0.35-0.6354.9454.9554.9455.14
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.70+0.11+1.387.687.707.667.74
ITT Ord ShsUSD193.02-1.05-0.54192.88193.12191.92194.21
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.06-0.02-0.1112.9413.1612.8813.34
JABIL CIRCUIT ORDUSD373.93-5.12-1.35373.04374.82359.54374.60
Jackson Financial Ord Shs .USD107.31+2.93+2.81107.21107.39105.54107.69
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.49+3.21+2.64124.32124.63123.06125.13
James Hardie Industries Pl.USD23.18+0.03+0.1323.1823.1923.1623.70
JanOne Ord ShsUSD24.80+0.15+0.5924.7824.8124.2424.99
Janus International Group .USD5.08+0.02+0.305.075.085.065.19
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.70+1.87+3.5454.6754.7453.4254.70
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD21.61-0.56-2.5321.5621.7521.5522.15
JM Smucker Ord ShsUSD101.56+0.29+0.28101.50101.60101.51103.23
Joby Aviation Ord Shs Clas.USD11.41-0.03-0.2211.4011.4111.2811.54
John Wiley and Sons Ord Sh.USD44.25+1.29+3.0043.8544.1843.2044.33
Johnson & JohnsonUSD226.71+3.47+1.55226.66226.74225.90228.67
Johnson Controls Internati.USD146.21-0.75-0.51146.18146.24144.19146.96
JPMorgan Chase & Co.USD308.95+8.10+2.69308.85309.06304.62309.24
JPMorgan Chase DRC Rep 1 4.USD18.40+0.08+0.4118.3718.4218.2918.40
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.21+0.32+4.647.207.216.837.22
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD53.5350+1.6950+3.2753.510053.600050.540054.0600
Kartoon Studios Inc.USD0.72-+0.170.710.730.700.73
KB HOME ORDUSD51.70+0.54+1.0651.6651.7751.6352.65
KE Holdings ADR Representi.USD16.65-0.27-1.5716.6416.6516.5816.77
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD32.89+0.22+0.6732.8732.9332.7933.21
Kennedy Wilson Holdings Or.USD11.02+0.03+0.2311.0111.0211.0011.02
Kensington Capital Acquisi.USD10.75+0.54+5.299.7010.97
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD16.79-0.05-0.2716.7816.7916.7617.19
KEYCORP ORDUSD21.45+0.57+2.7321.4421.4521.0721.55
Keysight Technologies Inc.USD342.99-7.50-2.14342.72343.25336.08345.42
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.33+0.06+0.3915.3015.3815.1815.33
KIMBERLY CLARK ORDUSD94.20-0.56-0.5994.2094.2494.0196.59
Kimco Realty REIT Ord ShsUSD24.14+0.37+1.5424.1224.1323.9624.15
Kinder Morgan Inc.USD31.65+0.28+0.8931.6431.6531.3731.76
KINROSS GOLD(KGC)USD28.60+0.43+1.5128.5928.6028.3829.12
Kinsale Capital Group Inc.USD297.98+7.78+2.68297.94298.33295.60301.73
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.34+0.50+1.8627.3227.3327.0827.36
KKR AND CO CL A ORDUSD94.53+4.00+4.4294.4294.6591.8394.80
KKR Real Estate Finance Or.USD6.93+0.16+2.296.926.936.766.94
Klarna Group PLCUSD17.3300+0.3800+2.2417.310017.330016.850017.5900
Klaviyo Ord Shs Series AUSD16.39+0.70+4.4616.3816.3915.7516.52
Knife River Ord ShsUSD76.54+0.42+0.5576.3876.6776.2577.65
Knight-Swift Transportatio.USD77.75-0.53-0.6777.6877.7977.3178.90
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.67+0.32+0.4867.6467.7366.6067.75
Kohls Ord ShsUSD15.73+0.21+1.3515.7315.7415.5416.00
Korea Electric Power ADR R.USD12.78-0.09-0.7012.7812.7912.6712.97
KraneShares Electric Vehic.USD35.07-0.43-1.2134.7335.4034.7835.31
Kraton Ord ShsUSD--
KROGER ORDUSD62.12+0.89+1.4562.1162.1461.9562.84
KRONOS WORLDWIDE ORDUSD6.84-0.18-2.566.836.856.827.03
KULR Technology Group Ord .USD4.64+0.09+1.984.644.654.354.66
Kyndryl Holdings Incorpora.USD12.56+0.28+2.2812.5512.5612.2012.64
L3Harris Technologies Ord .USD307.39+3.94+1.30307.35307.81306.31309.26
Laboratory Corp. Of AmeriUSD265.81+6.89+2.66265.66265.95261.22267.12
Ladder Capital Ord Shs Cla.USD10.22+0.22+2.2010.2210.2310.1110.23
Lake Shore Bancorp Ord ShsUSD15.71+0.01+0.0315.7115.8515.7115.73
Lamb Weston Holdings Ord S.USD42.14+0.20+0.4842.1242.1642.0842.75
LANDBRIDGE COMPANYUSD75.18-0.63-0.8275.0075.3574.5575.63
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.97+0.11+0.2250.9550.9950.9151.44
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD97.86-8.92-8.3597.8098.0497.80103.19
LEAR ORDUSD144.75-0.13-0.09144.53144.87143.95145.67
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.02+0.22+2.2410.0110.029.9810.28
Leidos Holdings Ord ShsUSD127.30+2.95+2.37127.19127.45126.07128.23
Lemonade IncUSD53.03+0.37+0.7052.9353.0352.6853.69
LENDINGCLUB USD17.19+0.80+4.8817.1717.2016.5317.20
LENNAR CL A ORDUSD91.07+1.61+1.7991.0691.1590.8992.60
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.61-0.02-0.0722.6022.6222.3722.76
LG Display ADR Rep 1/2 Ord.USD5.36-0.40-6.975.355.365.295.36
LGL Systems Acquisition Or.USD0.31--0.670.310.310.310.33
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD32.67+0.90+2.8232.6532.6831.8632.67
Lifezone Metals Ord ShsUSD5.1100-0.0200-0.395.03005.13004.92005.1100
LIGHTINTHEBOX HOLDING CO L.USD3.79-0.01-0.133.614.003.783.79
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.57+0.26+2.749.549.569.409.60
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.5600+0.2200+0.9423.420023.890023.175023.7100
LINCOLN NATIONALUSD34.29+0.76+2.2534.2834.3233.7834.59
Linde PlcUSD510.73+4.76+0.94510.57510.80508.61512.16
Lineage Cell Therapeutics .USD1.235+0.035+2.921.2301.2401.1801.250
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.785+0.425+3.1813.78013.79013.39013.788
LITHIA MOTORS INCUSD288.15-2.52-0.87287.79288.52287.89294.81
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.12-0.08-1.545.115.125.005.17
Lithium Argentina AG Ord S.USD9.9100-0.2500-2.469.91009.92009.610010.0000
Live Nation Entertainment .USD161.84-2.41-1.47161.75162.02161.43165.75
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.43+0.09+1.595.425.435.405.45
loanDepot Ord Shs Class AUSD1.27+0.09+7.201.261.271.191.29
Local Bounti Ord ShsUSD1.52+0.04+2.701.481.531.481.55
LOCKHEED MARTIN ORDUSD515.47+3.44+0.67515.21515.71514.63522.70
Loews Corp.USD105.50+1.04+0.99105.43105.51105.47106.48
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.86+0.56+4.9611.8411.8811.4011.86
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD73.00-0.79-1.0772.9573.1073.0075.10
LOWES COMPANIES ORDUSD207.77+0.12+0.06207.65207.84207.41213.13
LTC Properties AktieUSD35.24+0.18+0.5035.1335.2435.2435.68
Lufax Hldg American Deposi.USD1.53-0.03-1.921.521.531.501.56
Lulu s Fashion Lounge Hold.USD8.00-0.18-2.208.008.017.638.48
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD9.85-0.13-1.309.849.869.6810.07
Luxfer Holdings Ord ShsUSD17.44+0.13+0.7517.4117.4717.2917.70
Lyell Immunopharma Ord ShsUSD13.03+0.46+3.6612.7513.0012.5913.13
LYONDELLBASELL INDUSTRIES .USD66.18-1.13-1.6766.1566.2265.9967.19
M&T Bank Corp.USD220.09+6.06+2.83220.04220.12215.63220.64
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD137.64+1.71+1.26137.35137.64137.24139.47
Macerich REIT Ord ShsUSD22.88+0.58+2.5822.8722.8822.6022.91
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.25+1.45+6.6323.2423.2621.9323.60
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD67.54-0.61-0.9067.5567.6167.1268.69
MagnaChip Semiconductor Co.USD9.00+0.07+0.788.999.008.019.07
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.25+0.29+1.0428.2428.2527.7128.26
Main Street Capital Corp.USD51.80+1.09+2.1551.7551.8351.1551.93
MANCHESTER UNITED CL A ORDUSD24.13+3.02+14.2824.1024.1521.9224.22
Manitowoc Ord ShsUSD12.49+0.27+2.2112.4812.5212.2112.57
Manpower AktieUSD32.03+1.66+5.4731.9532.1231.0532.47
Manulife Financial Ord ShsUSD38.29+0.12+0.3138.2938.3036.8438.29
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD268.94+1.73+0.65268.95269.13261.48268.94
Marcus Corp.USD19.75+0.25+1.2819.6819.7419.4619.83
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.43-0.25-0.7134.3734.4434.4135.46
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD582.97-0.19-0.03582.42583.33582.06591.96
MASCO ORDUSD69.86+0.30+0.4369.8769.8869.8170.63
MASTEC INC (MTZ)USD369.20-0.46-0.12369.38370.13360.11372.56
Mastech Digital Ord ShsUSD6.43+0.05+0.806.166.626.056.50
MasterBrand Ord ShsUSD8.26-0.24-2.828.268.278.268.56
Mastercard Inc.USD484.00+12.45+2.64483.89484.37477.46488.54
Matador Resources Co.USD56.19-0.35-0.6256.1756.2455.1956.32
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD189.47+3.66+1.97189.02189.91186.02189.47
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD92.50+1.11+1.2192.2992.5985.3894.22
MBIA INCUSD5.80+0.11+1.855.785.815.745.88
MCCORMICK STK NUSD46.62+0.33+0.7046.5646.6246.5447.59
McDonalds Corp.USD274.59+1.30+0.48274.50274.60274.32278.50
McEwen Mining Ord ShsUSD20.98+0.13+0.6220.9621.0020.8621.58
MCKESSON ORDUSD755.33+15.80+2.14755.02755.62747.95759.09
MDA Space Ord ShsUSD40.8000+0.5500+1.3740.760040.810039.050141.0150
MDU Resources Group Inc.USD20.75-0.01-0.0520.7420.7620.7321.02
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.0100+0.0600+1.215.01005.02005.00005.0600
Medifast Inc.USD12.40+0.16+1.3112.2412.3712.2812.45
Medtronic PlcUSD81.59+3.64+4.6781.5881.5980.0082.83
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD118.32+3.62+3.15118.30118.33117.09120.00
Mercury General Ord ShsUSD98.59+1.85+1.9198.4198.6997.0999.48
MERITAGE HOMES (MTH)USD67.81+0.70+1.0467.7267.9167.6968.81
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.66+0.14+0.5325.6526.0025.3525.66
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.73+0.02+0.267.737.747.617.90
METHODE ELECTRONICS ORDUSD12.43-0.77-5.8312.3812.4412.2212.69
Metlife Inc.USD83.31+2.35+2.9083.3283.3381.8583.81
Mettler Toledo Ord ShsUSD1 194.57+25.25+2.161 193.911 195.471 173.871 197.40
MFA Mortgage Investments I.USD9.35+0.20+2.139.359.369.249.36
MGM Resorts InternationalUSD48.19-0.11-0.2348.1848.2048.0348.70
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD135.83+3.29+2.48135.76135.90132.78135.90
Miller Industries Ord ShsUSD48.18+0.24+0.5047.8148.1947.8148.81
Millrose Properties Ord Sh.USD28.62+1.08+3.9228.6228.6427.8428.72
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.37+0.10+0.7513.3713.3813.3313.44
Mirion Technologies Inc.USD18.06-0.18-0.9918.0418.0617.8818.21
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.99+0.31+3.209.9810.029.7410.13
Modine Manufacturing Ord S.USD292.54-9.50-3.14291.73292.58282.15293.12
Moelis & Co.USD68.5050+1.3850+2.0668.480068.660067.920069.1900
Molina Healthcare Ord ShsUSD194.13+9.31+5.04193.89194.31189.77194.53
Molson Coors Brewing Ord S.USD38.60-0.03-0.0638.5838.6138.5739.22
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD455.36+6.97+1.55455.11455.64455.30460.52
Morgan StanleyUSD216.48+6.34+3.01216.41216.53211.48216.51
Morgan Stanley Direct Lend.USD15.4650+0.3150+2.0815.460015.480015.255015.5100
MOSAIC ORDUSD22.85-0.45-1.9322.8422.8522.4523.10
Motorola Solutions Inc. Ne.USD410.08+1.69+0.41410.73411.26410.08416.34
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.28+0.84+2.3137.1837.3736.8137.84
MP Materials Ord Shs Class.USD66.43-2.12-3.0966.3566.4765.5567.25
MPLX Common UnitsUSD55.80+0.54+0.9855.7855.8355.2655.90
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.86+0.65+0.55117.78117.96116.75118.52
MSCI Ord ShsUSD624.01+10.43+1.70623.71625.26617.28627.44
Mueller Inds Inc.USD132.22+0.87+0.66131.91132.52131.00132.73
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD40.26+1.09+2.7840.2540.2639.1440.26
Myers Industries Ord ShsUSD23.46+0.38+1.6523.4323.4823.2323.65
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.99+0.20+5.283.983.993.794.02
Nabors Industries Ord ShsUSD100.52+4.24+4.40100.21100.5793.92100.52
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.43+0.52+1.0250.2751.7450.7851.60
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.53+0.02+1.321.531.551.501.53
National Fuel Gas Ord ShsUSD77.33-0.12-0.1577.2977.3776.4678.09
National Grid PlcUSD80.93+0.70+0.8780.9280.9480.9081.80
National Health Investors .USD69.65+0.11+0.1669.5869.6569.6570.72
NATIONAL RETAIL PROPERTIES.USD44.15-0.04-0.0944.1144.1344.1544.87
National Storage Affiliate.USD42.78+0.41+0.9742.7642.7842.6843.14
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.94+0.07+0.3221.9021.9921.8222.09
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.33+0.92+1.2971.4972.3871.7272.69
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.240+0.090+1.267.2307.2407.1757.410
Neenah Ord ShsUSD24.32+0.01+0.0424.2624.3924.2524.88
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.81+0.03+3.980.810.820.790.82
Net Lease Office Propertie.USD12.0700+0.2100+1.7712.030012.100011.930012.1000
NetSTREIT Ord ShsUSD19.90+0.27+1.3819.8919.9019.7519.99
New Found Gold Ord ShsUSD1.90-0.01-0.521.891.901.881.99
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.23+0.39+0.7254.1654.3154.1154.77
New Mountain Finance Ord S.USD7.97+0.14+1.797.957.967.857.99
New Oriental Education & T.USD46.77+0.20+0.4346.6746.8046.6947.22
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD76.53+1.36+1.8176.4376.5375.8677.02
Newegg Commerce Inc.USD18.75+0.54+2.9718.7518.8817.5419.31
NEWMONT MINING CORPUSD108.67+1.20+1.12108.63108.71107.74110.34
NEWSMAX IncorporationUSD9.86+1.30+15.199.859.868.649.86
Nexa Resources Ord ShsUSD15.22-0.59-3.7015.2015.2715.0515.56
Nexgen Energy Ord ShsUSD11.42+0.08+0.7111.4111.4211.1011.42
NexPoint Real Estate Finan.USD15.78+0.27+1.7115.6115.7515.5915.78
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.62+0.04+0.0484.6184.6284.4085.66
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.93-0.35-2.1515.7416.1215.7616.42
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.61-0.20-0.4643.6043.6243.4544.70
Nine Energy Service Inc.USD11.00-0.11-0.9910.9611.0910.9611.21
Nio Inc. Class A (ADR)USD5.77+0.02+0.265.765.775.725.91
NIQ Global Intelligence PL.USD8.780+0.560+6.818.7708.7908.3308.890
NISOURCE ORDUSD45.41-0.12-0.2645.4145.4245.3845.93
Noble Corporation RightUSD46.86+0.71+1.5446.8046.9045.5146.91
NOKIAUSD16.18-0.55-3.3016.1716.1815.5316.19
Nomad Foods LtdUSD9.76+0.01+0.109.769.779.769.97
NOMURA HOLDINGS ADR REPTG .USD8.58+0.22+2.578.578.588.488.58
NORDIC AMERICAN TANKERS OR.USD5.25+0.03+0.485.245.255.205.30
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD305.76+0.65+0.21305.68306.10304.76310.69
North American Constructio.USD14.09+0.55+4.0613.9814.1113.6814.09
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.97-0.15-0.6621.9621.9721.7521.99
NORTHROP GRUMMAN ORDUSD532.20+6.14+1.17531.97532.57531.33536.98
Northwest Natural Holding .USD48.77+0.53+1.1048.7048.8548.6349.23
NORWEGIAN CRUISE LINE HOLD.USD18.83+0.68+3.7418.8218.8318.7819.48
NOV Ord ShsUSD21.41+0.59+2.8321.4021.4220.6521.45
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.250+0.200+2.488.2408.2508.1658.450
NOVARTIS ADR REPSG 1 ORDUSD147.22+3.56+2.48147.19147.22146.46148.10
NOVO NORDISK ADR REPSG 1 O.USD44.18+2.18+5.1844.1744.1842.9844.34
NRG ENERGY INCUSD131.48-2.29-1.71131.38131.58130.95134.84
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.11+0.47+4.0412.1112.1211.8212.22
NU SKIN ENTERPRISES CL A O.USD5.33+0.05+0.855.325.335.325.43
Nucor Ord ShsUSD263.85+6.12+2.37263.74264.37255.01263.88
Nuscale Power Corp.USD12.09-0.18-1.4712.0812.0911.8412.25
Nutrien Ord ShsUSD69.31+0.50+0.7369.2769.3168.2569.33
Nuvation Bio Ord Shs Class.USD5.340+0.620+13.145.3305.3404.7205.360
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD174.4800-1.9100-1.08174.2200174.5800165.6100174.6350
NVR Ord ShsUSD6 185.11+65.70+1.076 179.436 192.006 185.116 255.05
O I Glass Ord ShsUSD8.06+0.09+1.138.068.078.068.23
Obsidian Energy LtdUSD12.27+0.09+0.7412.2612.2811.6612.31
OCCIDENTAL PETROLEUM CORPUSD58.70-0.95-1.5858.6958.7058.1358.94
Occidental Petroleum Corp..USD36.57-1.05-2.7836.6436.7236.3136.69
Oceaneering International .USD39.26+1.27+3.3439.2439.2837.4939.26
OGE Energy Ord ShsUSD46.40-0.01-0.0146.3946.4146.3047.03
OIL STATES INTL ORDUSD8.56+0.13+1.548.568.578.398.56
Okeanis Eco Tankers Corp. .USD47.69+0.04+0.0847.5348.0547.3348.45
Oklo Ord Shs Class AUSD64.67-0.55-0.8464.6564.6863.3365.08
Old Republic International.USD37.63+0.59+1.5937.6537.6837.3637.90
Olin AktieUSD25.17-0.59-2.2925.1625.1925.1125.72
OMEGA HEALTHCARE REITUSD44.12+0.07+0.1644.0944.1244.0744.91
Omnicom Group Ord ShsUSD76.28+2.54+3.4476.2876.3575.0877.16
On Holding Ord Shs Class AUSD37.22-0.31-0.8137.1937.2437.0537.87
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.98+0.18+0.2376.9477.0176.7877.71
One Liberty Properties Inc.USD23.57+0.38+1.6223.2623.5523.3423.86
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD55.44+2.03+3.8155.3755.4754.0955.67
ONEOK ORDUSD88.10+1.35+1.5688.0788.1186.5388.16
OppFi Inc.USD8.21+0.21+2.568.208.218.088.22
OR Royalties Ord ShsUSD36.22+0.91+2.5636.1736.2535.8836.78
Oracle Inc.USD235.16+4.83+2.10235.11235.22224.31237.04
ORAGENICS ORDUSD0.59-0.02-2.520.570.610.590.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.70+0.10+1.446.696.706.636.71
Organon & CompanyUSD13.40-0.01-0.0413.3913.4013.3913.40
Orion Office REIT IncUSD2.98+0.10+3.472.972.982.882.99
Orion Ord ShsUSD7.15-0.13-1.797.157.187.127.41
Orla MiningUSD11.4150+0.1750+1.5611.410011.420011.320011.6800
ORMAT TECHNOLOGIES INDEXUSD140.43-4.67-3.22140.34140.62139.45144.23
Oscar Health Ord Shs Class.USD23.48+2.98+14.5123.4623.4821.9123.56
OSHKOSH ORDUSD134.63+0.58+0.43134.66134.77134.28135.33
Osisko Develop CorpUSD2.66+0.04+1.342.652.662.642.73
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.25+0.33+0.4770.2470.2670.0570.90
Ouster Inc.USD46.71+2.75+6.2646.5346.7140.4446.74
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD119.61-0.56-0.46119.55119.73119.48122.56
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.15+0.20+4.045.075.174.915.15
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD225.22+0.83+0.37224.75225.22225.22227.68
PagerDuty Inc.USD9.72+0.42+4.529.719.729.159.76
PagSeguro Digital Ord Shs .USD8.92+0.15+1.658.918.928.828.94
PainReform Ord ShsUSD1.95+0.09+4.841.911.991.772.00
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD272.76-7.68-2.74272.68272.88269.00277.83
PAN AMERICAN SILVERUSD53.37+0.78+1.4853.3753.4052.9554.33
Pandora Media Inc.USD78.97-1.87-2.3178.8579.0177.7879.50
Par Pacific Holdings Inc.USD56.53-0.66-1.1556.5256.6055.1056.53
Park Aerospace Ord ShsUSD34.57+1.54+4.6634.4634.6832.5234.65
PARK HOTELS RESORTS ORDUSD13.99+0.47+3.4413.9813.9913.5714.00
PARKER HANNIFIN ORDUSD862.49+11.73+1.38863.20864.41854.79864.33
Parsons Corp.USD61.6250+1.6750+2.7961.530061.630060.960062.1050
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD141.05+3.26+2.37140.53140.98140.07142.84
Paymentus Holdings Ord Shs.USD21.41+0.30+1.4221.3621.5721.0721.69
Paysafe LtdUSD7.33+0.10+1.387.297.367.277.53
PBF ENERGY CL A ORDUSD42.41-0.14-0.3342.3642.4340.5842.44
Peabody Energy Ord ShsUSD31.07+0.96+3.1831.0031.0829.6631.39
Pedevco Corp.USD13.77+0.62+4.7113.1513.8013.1113.77
PEMBINA PIPELINE ORDUSD48.95+0.40+0.8148.9548.9748.5548.99
PennantPark Floating Rate .USD8.22+0.17+2.058.208.218.068.24
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.22+0.20+2.0010.2110.2210.0810.25
Pentair Ord ShsUSD71.97+0.52+0.7271.9471.9971.8972.92
Perfect Ord Shs Class AUSD1.690+0.030+1.811.6801.7101.6801.700
Performance Food Group Ord.USD96.00-0.54-0.5695.8896.0495.4098.00
Permian Basin Royalty Unit.USD28.88-0.03-0.1028.8029.2928.2328.89
Permian Resources Corporat.USD20.1950+0.0150+0.0720.190020.200019.830020.2000
Perrigo Ord ShsUSD10.61+0.15+1.3910.6010.6110.5810.87
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.490-0.070-1.973.4903.5003.4703.630
Petrobras - Petroleo Brasi.USD18.12-0.08-0.4118.1118.1217.8618.12
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.26+0.01+0.0316.2516.2616.0316.26
Pfizer Inc.USD25.73+0.39+1.5225.7225.7325.6426.01
PG&E Ord ShsUSD16.69-0.17-0.9816.6816.6916.6517.06
Philip Morris Internationa.USD178.04+2.10+1.19177.94178.15176.00179.28
PHILLIPS 66 ORDUSD184.82+0.14+0.07184.74184.93181.18184.83
Phinia Ord ShsUSD81.85+1.82+2.2781.7781.8979.9481.89
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD99.02-0.37-0.3798.9499.0398.67101.21
Pinterest Inc.USD22.00+1.33+6.4321.9922.0020.6122.04
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.64+0.14+0.8216.6316.6416.2916.92
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD158.51+3.67+2.37158.14158.77154.82158.71
Planet Fitness Ord Shs Cla.USD52.14+0.61+1.1752.0952.2751.2152.59
Planet Labs PBCUSD44.45+1.32+3.0544.4344.4541.3045.17
PNC FINANCIALSUSD225.55+7.28+3.34225.56225.72220.18226.29
Polaris Inc.USD67.62-0.71-1.0367.4767.7667.4568.88
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.28-0.01-3.640.260.310.280.29
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.17+0.25+0.5149.1749.1949.1749.94
POSCO ADR REPSG 1/4 ORDUSD67.04-1.49-2.1766.9667.0565.1367.04
Postal Realty Trust Ord Sh.USD22.62+0.53+2.3822.6022.6422.1922.70
PPG Industries Ord ShsUSD112.43+1.04+0.93112.36112.61112.18114.29
PPL Ord ShsUSD34.68-0.34-0.9734.6734.6834.6135.46
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.580.020.020.020.02
Primo Brands Class A Ord S.USD23.74-0.33-1.3723.7323.7523.7024.26
Primoris Services Ord ShsUSD124.80-1.52-1.20124.59125.32122.00125.91
Procore Technologies Inc.USD51.64+0.99+1.9551.6051.7350.9452.67
PROCTER & GAMBLE ORDUSD140.62+0.43+0.30140.59140.63140.51143.14
PROFOUND MEDICAL ORDUSD6.76+0.21+3.216.536.766.366.82
Progressive Ord ShsUSD195.25+1.79+0.93195.17195.43195.25198.63
ProLogis REIT Ord ShsUSD143.37+1.55+1.09143.35143.41143.00144.35
ProPetro Holding Corp.USD16.25-0.10-0.5816.2416.2515.5216.30
PROSHARES ULTPRO SH 20 YR .USD68.41-0.60-0.8768.4568.6568.4168.41
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.86+0.22+1.5813.8513.8613.8514.07
ProShares UltraShort Russe.USD22.46-0.56-2.4322.4422.4522.4623.16
PROTO LABS ORD (PRLB) USD75.28+0.61+0.8174.9375.3573.6975.30
Provident Financial Servic.USD22.16+0.62+2.8822.1622.1721.8222.24
Prudential Financial 4 125.USD16.31-0.02-0.1216.3016.3516.2816.31
PRUDENTIAL FINANCIAL INCUSD103.32+2.53+2.51103.25103.33101.68103.87
Public Service Enterprise .USD77.72-0.03-0.0477.7577.7777.6778.71
Public Storage REIT Ord Sh.USD305.34+3.37+1.12305.28305.60304.09308.03
PULTEGROUP ORDUSD117.88+0.67+0.57117.72117.96117.72119.82
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD75.42-22.58-23.0475.3575.6869.0075.42
Q2 Holdings Ord ShsUSD46.51+1.09+2.3946.4646.5246.0147.01
QIAGENUSD37.72+1.27+3.4837.7237.7436.6937.75
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD706.65-9.03-1.26705.52707.77693.50708.10
QuantumScape Ord Shs Class.USD8.97+0.21+2.348.968.978.448.98
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD198.03+4.36+2.25198.05198.47195.71201.99
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.33+0.66+1.9534.3034.3333.9934.58
RALPH LAUREN CL A ORDUSD358.28-1.15-0.32358.12358.97355.00362.32
RANGE RESOURCES ORDUSD40.44+0.62+1.5440.4340.4439.8340.45
Raymond James Ord ShsUSD150.08+3.52+2.40149.95150.20147.34150.64
Rayonier IncUSD20.9700+0.0400+0.1920.950020.960020.960021.4000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD178.40+5.85+3.39178.32178.47176.19180.41
Ready Capital Ord ShsUSD1.69+0.13+8.011.681.691.581.69
Realty Income REIT Ord ShsUSD59.99+0.27+0.4459.9859.9959.9760.63
Reddit Ord Shs Class AUSD183.66+14.17+8.36183.28183.97169.81184.27
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD22.35+3.73+20.0422.3622.3818.7922.38
Redwood Trust Inc.USD5.32+0.10+1.825.315.325.295.34
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.29+0.89+3.2528.2828.2927.5328.41
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD198.08+2.97+1.52197.97198.20197.12199.76
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD206.52+2.32+1.14206.40206.63205.99209.34
Resideo Technologies Ord S.USD29.99+0.24+0.8129.9429.9929.7730.23
Resmed Ord ShsUSD191.78+5.32+2.85191.78192.09189.39194.46
Restaurants Brands Interna.USD73.00+0.24+0.3372.9873.0472.9174.17
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD19.16+0.19+1.0019.1519.1919.1619.70
Rexford Industrial Realty .USD34.21+0.21+0.6234.1934.2234.0434.71
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD152.30-0.15-0.10152.38152.70151.87155.99
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.37+0.02+1.111.361.371.341.38
RingCentral Ord Shs Class .USD45.36+1.39+3.1645.2245.4243.4945.53
Rio Tinto PlcUSD105.18-2.68-2.48105.18105.20104.91106.70
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.16+0.14+1.529.159.169.099.21
RLX Technology American De.USD2.02-0.02-0.742.012.021.982.05
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.24+1.68+5.6831.1731.2529.9731.73
Roblox Ord Shs Class AUSD44.05+0.37+0.8544.0044.0343.7645.04
Rocket Companies Ord Shs C.USD13.26+0.32+2.4713.2513.2613.0113.39
Rockwell Automation AktieUSD462.60+0.87+0.19462.45462.86457.74463.63
Rogers Communications Non-.USD38.41+0.60+1.5938.3738.4337.9938.59
Rogers Ord ShsUSD146.60-1.40-0.95145.26146.70143.26146.73
ROLLINS ORDUSD46.36+0.57+1.2446.3646.3846.2847.29
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD337.03+5.33+1.61336.67337.15335.29341.31
Royal Bank of Canada Ord S.USD193.97+2.89+1.51193.96194.02191.93194.04
ROYAL CARIBBEAN CRUISES OR.USD286.05-0.38-0.13285.80286.13285.28291.31
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.99+0.57+2.2425.9725.9925.5626.09
RXO Ord ShsUSD27.55+0.72+2.6627.5327.5826.7327.55
Ryder System Ord ShsUSD262.08+1.70+0.65262.35262.81260.00263.46
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD424.94+12.65+3.07424.49425.11419.20425.90
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD77.99+0.87+1.1376.6478.8476.9578.00
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.39-0.08-1.246.386.406.366.49
Safehold Ord ShsUSD15.25+0.37+2.4915.1715.2315.1115.41
SALESFORCE.COMUSD192.10+1.49+0.78192.01192.18190.66198.09
Sally Beauty Aktie USD12.00-0.08-0.6611.9812.0211.9712.36
Samsara Ord Shs Class AUSD37.50+1.16+3.1937.4937.5136.1737.76
SandRidge Energy IncUSD15.44+0.08+0.5215.4515.4615.2415.45
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.33+1.96+4.6344.3244.3344.1744.60
SAP ADR Representing 1 Ord.USD191.35+10.68+5.91191.37191.46188.83192.48
Saratoga Investment Ord Sh.USD22.14-0.03-0.1122.1622.4822.0222.31
SASOL ADR REP 1 ORDUSD13.10-0.09-0.6813.0913.1012.9613.15
Savers Value Village Ord S.USD9.1700-0.3100-3.279.16009.18009.10509.6400
SCHLUMBERGER ORDUSD57.66+0.81+1.4257.6557.6656.1057.67
Schneider National Inc.USD36.62+0.08+0.2136.6136.6636.4037.01
Schweitzer Mauduit Interna.USD7.66+0.08+1.067.657.697.657.87
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD118.00+3.27+2.85117.90118.02112.70118.42
Scorpio Tankers Inc.USD75.71+0.16+0.2175.6575.7875.5376.21
Scotts Miracle Gro Ord ShsUSD57.17+0.20+0.3557.1057.2357.1458.53
Sea LtdUSD92.13+2.67+2.9891.9892.1190.0093.55
Seabridge Gold IncUSD35.04+0.74+2.1635.0235.1634.4335.74
Seadrill 2021 Ltd Register.USD46.57+0.74+1.6046.4546.5845.2546.57
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD59.34+0.10+0.1659.3359.3558.1559.34
See SES:xnys (SES AI Corpo.USD1.35+0.02+1.131.341.351.271.35
Select Energy Services Ord.USD19.09+0.11+0.5519.0719.1018.6119.12
SelectQuote Ord ShsUSD0.98+0.03+3.660.970.990.931.00
Sempra Energy Ord ShsUSD89.29-0.24-0.2789.2789.3289.2290.61
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.98+0.26+3.876.976.986.717.05
SENTINELONE CL A ORDUSD16.78+0.48+2.9116.7716.7815.9216.85
SEQUANS COMMUNICATIONS S A.USD3.89-0.05-1.273.903.923.753.91
Seritage Growth PropertiesUSD2.84+0.06+2.162.832.852.752.84
SERVICE COPR. INTL (SCI)USD70.33+1.56+2.2770.3170.3769.5370.98
SERVICENOW ORDUSD122.73+4.83+4.10122.67122.80119.47124.79
SFL ORDUSD11.03+0.03+0.2711.0211.0311.0211.11
SHAKE SHACK CL A ORDUSD54.86-0.67-1.2154.7554.8654.7857.31
SharkNinja Ord ShsUSD120.8-0.5-0.40120.6121.0119.4122.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.52-0.26-0.2986.5186.5385.6886.62
Sherwin-Williams AktieUSD299.14+2.65+0.89299.13299.30296.73303.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD40.28+0.06+0.1540.2040.3540.0841.47
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.19+2.22+3.4765.9366.1964.9866.19
Shopify Subordinate Voting.USD117.00+4.06+3.59116.94117.02114.33117.60
Shutterstock IncUSD13.4000+0.2200+1.6713.360013.410013.320113.7000
Sibanye Stillwater LimitedUSD11.15+0.05+0.4111.1411.1511.1011.45
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.81+0.46+0.5485.7185.9185.1987.30
Silgan Holdings Inc.USD36.28+0.04+0.1136.2436.2936.2037.01
SILVERCORP METAL ORDUSD12.32+0.06+0.4512.3112.3212.2012.64
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.20+0.37+2.6813.9014.3213.7614.32
SIMON PROPERTY GROUPUSD206.28+2.73+1.34206.18206.49204.96206.48
SiriusPoint Ord ShsUSD21.07+0.64+3.1321.0221.0420.9121.19
SiteOne Landscape Supply I.USD100.99-1.87-1.81100.87101.09100.97104.62
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD20.95+0.66+3.2520.9320.9820.5121.04
Sixth St SpecialtyUSD17.55+0.28+1.6217.5317.5617.4417.62
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.77-0.03-0.319.659.959.5110.00
Skyline Champion Ord ShsUSD73.73+1.25+1.7273.6073.7373.5874.81
SL GREEN RLTY REIT ORDUSD46.52+2.01+4.5246.5446.6345.1346.63
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD34.09-0.20-0.5834.0934.1133.2534.13
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.68+0.56+1.3242.6742.6942.4543.22
SNAP ON ORD SHS USD378.71+1.32+0.35378.54378.95377.42382.10
SnapchatUSD6.16+0.43+7.426.156.165.766.19
Snowflake Ord Shs Class AUSD250.50+9.22+3.82250.43250.70241.47253.01
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD78.34-0.25-0.3178.2878.4377.0279.15
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD82.05+3.69+4.7182.0282.1278.5282.11
Sonoco Products Ord ShsUSD48.17-0.34-0.6948.1448.2048.1049.27
Sonoma Pharmaceuticals Inc.USD1.18-0.03-2.471.181.191.151.20
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.21+0.01+0.0522.2022.2122.0122.28
SOS Ltd - ADRUSD1.07+0.01+0.941.011.121.051.07
SOUTHERN COPPER ORDUSD192.34-4.25-2.16191.99192.88191.14194.87
SOUTHERN ORDUSD90.24-0.25-0.2890.2690.2890.1891.93
SOUTHWEST AIRLINESUSD41.65+0.78+1.9141.6541.6741.3942.30
Southwest Gas Holdings Ord.USD86.67+0.94+1.1086.6686.9185.8787.41
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD21.13+2.09+10.9821.0721.2019.0021.19
Spire Ord ShsUSD80.94-0.16-0.2080.8781.1480.8182.41
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.35+0.11+44.340.340.350.310.40
Spotify Technology Ord ShsUSD497.10+9.56+1.96496.55497.98492.97507.26
Sprinklr Ord Shs Class AUSD5.52+0.07+1.195.515.525.315.59
Sprott Physical Platinum &.USD14.55+0.13+0.9014.5414.5614.5014.64
Sprott Physical Silver Tru.USD23.31+0.08+0.3423.3023.3123.2023.73
Spruce Power Holding Ord S.USD2.92+0.10+3.552.832.962.842.92
SPX Technologies Ord ShsUSD233.9500-0.1300-0.06233.9800234.4000227.7000236.6700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.80+0.31+0.4764.7764.9964.7465.63
STAG Industrial REIT Ord S.USD36.96+0.44+1.1936.9436.9936.7237.06
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.85-0.08-2.043.843.853.833.91
Standard Motor Products Or.USD39.14+0.28+0.7138.8039.3439.0040.00
STANLEY BLACK AND DECKER O.USD79.38+0.79+1.0179.2579.4078.9079.80
Star Group LPUSD12.73-0.12-0.9012.7013.1112.7313.13
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.14+0.21+1.2117.1317.1417.0117.19
STATE STREET STOCKUSD162.76+4.88+3.09162.66162.83158.15162.93
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.38+0.03+0.417.387.397.377.46
Stellus Capital Investment.USD8.90+0.22+2.538.868.988.678.98
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.93-0.12-1.278.919.038.789.24
Stepan Ord ShsUSD51.40-0.21-0.4151.1651.8051.4052.06
STERIS Ord ShsUSD214.40+4.21+2.00214.23214.54213.22216.52
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD77.48-2.23-2.8077.4977.5074.7277.51
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD101.85+2.22+2.23101.73101.86100.13101.97
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD300.88+5.88+1.99300.68300.92300.56306.45
StubHub Holdings Ord Shs C.USD9.6400+0.2000+2.129.63009.64009.42009.6700
STURM RUGER ORDUSD39.36+0.61+1.5739.1739.3439.0939.45
Summit Hotel Properties In.USD5.86+0.01+0.095.855.865.835.95
Sun Life Financial Ord ShsUSD72.73+0.62+0.8672.7472.7772.3872.83
SUNCOR ENERGY ORDUSD65.28+0.17+0.2765.2865.3063.9965.31
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.60+0.55+0.8366.3666.6265.4266.75
Super Group Ord ShsUSD13.18+0.45+3.5413.1713.1812.7813.24
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.62-0.08-0.987.617.627.588.02
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.12+0.52+1.3339.1839.2938.9839.60
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD75.41+0.17+0.2375.4275.4975.2776.40
T1 Energy Ord ShsUSD11.1050-0.3950-3.4311.090011.110010.950012.4899
TAIWAN SEMICONDUCTOR MNFTG.USD443.69+7.00+1.60443.46443.92427.30444.18
Takeda Pharmaceutical Co L.USD15.43+0.40+2.6615.4215.4415.2315.50
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.70-0.03-0.329.699.709.699.98
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.35+0.17+1.1215.3415.3714.9815.36
TANGER FACTORY REITUSD36.46+0.81+2.2736.4436.4735.9136.47
Tapestry Inc.USD138.57-1.04-0.74138.37138.67137.61140.27
Targa Resources Ord ShsUSD264.67+1.98+0.75264.51264.82259.77266.50
TARGET ORDUSD124.89+0.09+0.07124.81124.95124.03126.83
Taseko Mines Ord ShsUSD7.68-0.10-1.297.687.697.577.81
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.36+0.56+0.8368.3468.3767.8168.36
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD222.42+4.03+1.84222.43222.58215.00222.63
Team Inc.USD18.07+1.07+6.2617.7518.5617.5318.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.90+0.96+1.4168.8868.9366.6668.92
TECK RESOURCES CL B ORDUSD66.97-0.26-0.3966.9566.9766.4367.49
Tecnoglass Ord ShsUSD42.20-0.15-0.3542.1442.2742.1343.32
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.54-0.24-0.3470.4870.7970.5271.77
Tekla Healthcare Investors.USD19.28+0.29+1.5319.1019.5318.9619.32
Teladoc Health Inc.USD7.52+0.43+6.067.517.527.147.54
TELECOM ARGENTINA SAUSD13.51+0.26+1.9613.3813.5513.1513.51
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD620.52+2.50+0.40619.60621.37615.40623.75
TELEFLEX ORDUSD131.48+2.92+2.27131.36131.58129.85132.57
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.09+0.43+2.7516.0816.0915.8716.21
Telephone and Data Systems.USD39.21+0.02+0.0439.1439.1839.1039.75
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.30+0.02+0.1212.2912.3012.3012.43
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.43+0.29+3.129.429.439.159.55
Tenet Healthcare Corp.USD160.1050-4.7350-2.87159.8400160.3600159.2200169.0900
Tenneco Ord Shs Class AUSD37.05+0.13+0.3536.8537.1536.6637.40
Teradata Corporation Aktie.USD35.21+0.24+0.6935.2035.2334.7435.44
Terex Ord ShsUSD63.19+0.52+0.8363.1963.4062.6063.38
TERNIUM ADR REPRESENTING T.USD49.77-0.05-0.1049.7349.9349.1549.98
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.69-0.05-0.519.689.709.309.70
Teucrium Soybean FundUSD24.25-0.43-1.7424.2524.2824.2324.61
TEVAUSD34.10+1.27+3.8734.0934.1133.0334.16
Texas Pacific Land USD407.00+0.24+0.06406.54407.60397.63407.27
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.53+0.15+0.1691.5391.5991.2792.51
TFI International IncUSD160.7300+2.2800+1.44160.4900160.7500158.4200161.7500
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.27-0.25-0.5743.1943.3743.1444.66
The Magnum Ice Cream Compa.USD17.06+0.34+2.0317.0517.0616.9917.16
The Travelers Companies In.USD294.34+4.39+1.51294.22294.36292.40297.02
The Walt Disney Co.USD100.61+1.22+1.23100.59100.61100.29101.46
Thermo Fisher Scientific O.USD485.63+11.68+2.46485.63485.95476.08486.96
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.22-3.54-4.4476.0176.2275.8179.06
TIC Solutions Ord ShsUSD8.55+0.07+0.778.548.558.488.71
Tidewater Ord ShsUSD74.91+0.91+1.2274.7075.1272.7074.91
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.16+0.72+16.335.165.204.625.90
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD132.53+0.71+0.54132.48132.75130.60132.96
TITAN INTERNATIONAL ORDUSD7.76+0.08+0.987.767.787.757.86
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD158.76+0.86+0.55158.78158.85158.62160.87
TKO Group Holdings Ord Shs.USD201.89+3.32+1.67201.61202.14200.25203.94
Toast IncUSD25.63+0.56+2.2125.6225.6325.1425.75
TOL BROTHERSUSD138.63+1.21+0.88138.55138.87138.49141.12
Toro Ord ShsUSD91.93+0.98+1.0891.7592.0990.2795.01
TORONTO DOMINION ORDUSD114.11+1.75+1.56114.09114.13112.65114.27
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.88+0.08+0.3223.7324.15
TotalEnergies ADRUSD89.75+0.17+0.1989.7189.7589.3789.97
TOYOTA MOTOR ADRUSD178.86-1.37-0.76178.75178.87178.50179.61
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.85+0.37+2.1317.8517.8617.2717.95
Trane Technologies Ord ShsUSD459.89-5.95-1.28459.62459.99457.20465.61
TransDigm Group Ord ShsUSD1 225.12+13.55+1.121 224.251 225.421 220.791 239.27
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.26+0.08+1.216.256.266.066.26
Travel Leisure Ord ShsUSD70.38+0.51+0.7370.3170.4069.8570.88
Trex Ord ShsUSD40.09-0.47-1.1640.0640.1340.0641.47
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.4600+0.0100+0.224.45004.46004.33004.5000
TRINET GROUP ORDUSD47.34+1.94+4.2647.1947.4246.9948.17
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.34+0.47+1.5630.3230.3730.1730.80
TriplePoint Venture Growth.USD5.48+0.10+1.865.475.495.405.52
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.74-0.33-4.097.737.757.737.93
Truist Financial Ord ShsUSD48.70+1.28+2.7048.6948.7148.1149.16
TRX Gold Ord ShsUSD1.08+0.01+0.921.071.081.071.11
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD71.82-0.44-0.6171.8172.2170.7272.44
Twenty One Capital Ord Shs.USD6.370-0.050-0.786.3706.3806.2006.400
TWILIO INCUSD236.82+9.56+4.21236.41236.92222.62237.28
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD311.70+7.93+2.61310.93311.58306.17314.47
Tyson Foods Ord Shs Class .USD57.33+0.24+0.4157.3157.3456.2558.09
Uber Technologies Ord Shs .USD73.21+1.52+2.1273.2073.2272.0173.39
Ubiquiti Ord ShsUSD567.81-8.32-1.44569.80573.00559.00572.05
UBSGROUPUSD47.48+0.16+0.3447.4847.4947.2747.64
UDR AktieUSD38.52+0.91+2.4238.5038.5237.5938.52
UGI ORDUSD34.18-0.33-0.9634.1734.1934.0834.73
UiPath Inc.USD12.03+0.36+3.0412.0212.0311.4312.12
UL Solutions Ord Shs Class.USD97.95-0.08-0.0897.9398.0297.6999.25
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.55+0.10+1.745.545.555.465.58
Unifirst Ord ShsUSD271.26+6.67+2.52270.08272.69268.15272.89
Unilever ADR Reptg 1 Ord S.USD54.97-0.34-0.6154.9654.9754.9255.66
UNION PACIFIC (UNP)USD262.25+0.12+0.04262.36262.52260.62268.83
Unisys Ord ShsUSD4.33+0.11+2.494.324.334.064.45
UNITED MICROELECTRONUSD20.58-0.84-3.9220.5820.5919.9120.59
United Natural Foods Inc.USD53.14+1.06+2.0453.0853.2351.6553.21
United Parcel ServiceUSD110.67+2.00+1.84110.68110.71109.77111.22
United Rentals Ord ShsUSD1 075.74+19.16+1.811 074.851 077.761 050.101 077.34
United States AntimonyUSD8.7250-0.4350-4.758.72008.73008.56009.1350
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD399.58+22.58+5.99399.47399.69389.82401.38
Unity Software Ord ShsUSD30.29+1.07+3.6430.2830.3029.1830.31
Universal Corp.USD53.45+0.37+0.6953.1353.5853.2454.08
Universal Health Realty In.USD40.34+0.59+1.4840.0640.4240.3240.46
Universal Health Services .USD145.56-0.42-0.29145.53145.95145.56148.78
Universal Security Instrum.USD6.98-0.18-2.586.947.066.957.23
Unum Ord ShsUSD84.95+1.44+1.7284.9285.0284.2485.36
Unusual Machines IncUSD31.0300+2.1700+7.5231.010031.050027.110031.0900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.93-0.01-0.261.921.931.881.95
URANIUM ENERGY ORDUSD14.19+0.10+0.6714.1814.1913.7514.22
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD54.83+1.69+3.1854.8354.8453.7455.20
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD28.31+0.41+1.4728.2728.4927.7128.44
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.69-0.05-1.652.682.692.682.75
V2X Inc.USD84.3950+1.6550+2.0084.330084.520082.775084.4000
VAALCO ENERGY ORDUSD5.49+0.02+0.275.485.495.385.49
Valaris Ord ShsUSD93.15+1.09+1.1892.9193.4390.5393.15
VALE ADR REPTG ONE ORDUSD15.78-0.29-1.7715.7715.7815.7615.98
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD261.63+0.18+0.07261.49261.70254.61261.69
Valhi Ord ShsUSD14.71+0.78+5.5914.2014.7014.0214.82
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD179.06+0.34+0.19178.71179.13174.63185.48
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD78.91-0.14-0.1778.8878.9878.7980.37
Venture Global IncUSD13.03+0.51+4.0713.0213.0312.7313.21
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD102.5400+5.8000+6.00102.1900102.970095.9004103.2500
Veralto Ord ShsUSD84.78+0.11+0.1384.7184.8684.6187.12
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.91-0.74-1.5845.9145.9245.9147.33
Vermilion Energy Ord ShsUSD12.02+0.08+0.6712.0112.0311.5912.06
Versigent Ord ShsUSD49.7100-0.1000-0.2049.640049.860047.980049.8200
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.50-0.04-1.382.492.512.472.54
Vertiv Holdings CoUSD316.76-14.69-4.43316.52316.99306.00321.84
VF Ord ShsUSD16.38-0.04-0.2116.3716.3816.2216.70
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.42+0.14+0.4927.4127.4227.4127.74
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.99-0.22-1.5513.9914.0013.9514.26
Virgin Galactic Holdings I.USD5.00+0.71+16.554.995.004.065.18
Virtus AllianzGI Artificia.USD27.19-0.24-0.8927.1327.3226.9527.33
Virtus AllianzGI Diversifi.USD27.91-0.20-0.7227.7028.0027.8427.97
Virtus AllianzGI Equity & .USD26.95-0.12-0.4426.6327.1626.9227.10
Visa Inc.USD321.73+9.33+2.99321.68321.82316.70324.76
Vishay Intertechnology Ord.USD64.13+0.16+0.2564.1064.1757.0064.28
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD150.34-3.46-2.25150.41150.50150.19153.00
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.7400+0.0900+0.5117.720017.740017.570017.7400
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8950+0.0350+0.913.89003.90003.86503.9750
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.04-0.05-2.161.992.121.952.13
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD34.89+0.89+2.6234.8734.9034.3334.98
Voyager Technologies Ord S.USD48.0500+3.0900+6.8747.900048.200043.160048.1400
Vulcan Materials AktieUSD284.23-1.07-0.38284.14284.55284.23288.98
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD74.46+0.88+1.2074.4474.5274.3374.93
W&T Offshore Inc.USD4.06+0.05+1.254.064.073.834.10
Wal-Mart Stores Inc.USD118.46+1.57+1.34118.44118.46118.21119.94
Walker & Dunlop Ord ShsUSD50.96+2.64+5.4650.7951.0749.0051.03
Wallbox Ord Shs Class AUSD2.95+0.06+2.082.893.142.902.96
Washington Prime Group Ord.USD--
Waste Connection USD153.07+2.18+1.44152.97153.17152.34154.31
Waste Management Ord ShsUSD219.27+1.27+0.58219.23219.33218.80221.50
Water Corp Ord ShsUSD383.74+3.97+1.05383.35384.04378.10384.95
Wayfair Ord Shs Class AUSD73.01+3.63+5.2272.9573.0769.6773.66
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD109.74-0.31-0.28109.74109.75109.65111.53
Wells Fargo & Co.USD81.37+2.69+3.4281.3681.3879.8281.89
WELLTOWER ORDUSD200.35+0.76+0.38200.25200.48199.69204.01
WESCO International Inc.USD368.39-6.13-1.64368.10368.57363.26369.36
West Fraser Timber Ord ShsUSD67.45-0.46-0.6867.3067.4567.4369.39
West Pharmaceutical Servic.USD319.11+2.80+0.89318.90319.27315.76320.31
Western Alliance Ord ShsUSD80.46+2.71+3.4880.4480.4978.9581.03
Western Copper and Gold Co.USD2.94+0.04+1.212.932.942.903.03
WESTERN UNION ORDUSD7.96+0.06+0.707.957.967.908.02
WESTINGHOUSE AI (WAB)USD262.62-0.16-0.06262.39262.99260.99264.20
Westlake Chemical Partners.USD23.01-0.14-0.6022.7523.1423.0123.01
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.50-0.04-0.2415.8816.5016.5016.54
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD147.96+2.09+1.43147.45148.32146.27149.02
WeyerhaeuSer REITUSD24.53+0.06+0.2524.5324.5524.5325.09
Wheaton Precious Metals Ak.USD128.53+3.58+2.87128.43128.66126.25129.83
Wheels Up Experience Ord S.USD8.16-0.56-6.378.128.198.098.83
WHIRLPOOL ORDUSD39.74-0.98-2.4039.7239.7639.6041.93
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.87+0.21+0.2971.8471.8571.4272.40
Williams Sonoma Ord ShsUSD208.46+1.35+0.65208.26208.68207.84210.49
Winnebago Industries Ord S.USD28.46-0.51-1.7428.4128.4928.2329.74
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD61.90+0.23+0.3661.8262.0056.6261.93
Wolverine World Wide Ord S.USD15.84-0.16-1.0015.8315.8515.7516.43
Woodside PetroleumUSD22.36+0.04+0.1822.3522.3622.1522.36
Woori Financial Group Inc.USD61.38+0.86+1.4261.4161.7860.3061.77
Workiva Inc.USD51.24+1.40+2.8151.0851.4250.5551.95
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.66+0.71+1.2557.4557.8757.3358.56
Worthington Steel Ord ShsUSD42.29+0.10+0.2442.1942.4141.3742.37
WPP ADR Representing 5 Ord.USD18.52+0.92+5.2018.5018.5318.3418.79
WR Berkley Ord ShsUSD66.89+1.60+2.4566.8566.9266.8767.98
WW Grainger Ord ShsUSD1 295.31+11.09+0.861 294.161 295.311 282.251 295.92
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.44+0.15+0.8218.2218.5018.2018.49
XCEL ENERGY ORDUSD76.99-0.40-0.5277.0277.0576.9778.78
Xerox Holdings Ord ShsUSD3.53+0.28+8.623.523.533.213.53
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD16.86-0.61-3.4716.8516.8616.8417.17
XPO Logistics Ord ShsUSD212.42-6.27-2.87212.42212.79210.62221.87
Xylem IncUSD110.54+0.85+0.77110.44110.62110.26111.55
Yalla Group Ltd. - ADRUSD5.49-0.05-0.815.475.505.425.60
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.38+0.46+0.9847.3247.4046.9848.06
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD32.6687+2.2287+7.3232.610032.740029.280033.1800
YPF Sociedad Anonima ADR E.USD55.06+0.16+0.2954.9955.0954.0055.25
Yum China Holdings Inc.USD42.83-0.11-0.2642.8442.8742.8043.22
Yum! Brands Inc.USD149.30+0.86+0.58149.23149.31148.58150.37
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD6.75-0.05-0.746.666.906.757.23
Zeta Global Holdings CorpUSD23.6050+0.3350+1.4423.600023.610022.557823.7000
ZIM Integrated Shipping Se.USD24.92+0.42+1.6924.9024.9524.4925.10
ZIMMER HOLDINGS INCUSD87.00+2.02+2.3886.8887.0486.5088.36
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.48+0.37+11.743.473.483.093.54
Zoetis Ord Shs Class AUSD81.35+3.76+4.8581.3281.3578.6481.63
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.62-0.02-0.0922.6022.6322.4022.79
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ
2026. június 3.
A jövő építőkövei - Befektetés a stratégiai fémek világába
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

A régiós CECE index összetétele nem változik a június...

2026. június 4.
A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

ELEMZÉS

Az adatközponti csipek piaca kezd túlzsúfolttá válni. Az Nvidia ezért több új bejelentést is...

2026. június 2.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

Tovább gombolyítva a múlt héten elindított fonalat, most Románia agrárpotenciálját tekintem át. Röviden: hatalmas, de csak közepesen kihasznált....

2026. június 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF353.86-0.51HUF
USDHUF304.35-0.84HUF
OTP40 700-0.90HUF
MOL3 916-1.76HUF
RICHTER11 880-1.00HUF
MTELEKOM2 662-1.26HUF
ERSTE BANK AG101.30+0.80EUR
BUX133 591.93-0.84
DAX24 891.15+0.38EUR

TermékUtolsó árVált.%Deviza 
BUX133 591.93-0.84
DAX24 891.15+0.38EUR
ATX6 115.25+0.31

TermékUtolsó árVált.%Deviza 
OTP40 700-0.90HUF
MOL3 916-1.76HUF
RICHTER11 880-1.00HUF
MTELEKOM2 662-1.26HUF
OPUS407.5+9.84HUF
BIF290-6.75HUF

TermékUtolsó árVált.%Deviza 
EURHUF353.86-0.51HUF
CHFHUF385.76-0.43HUF
USDHUF304.35-0.84HUF
EURUSD1.1627+0.27USD
EURCHF0.9171-0.19CHF
EURGBP0.8654+0.12GBP

TermékUtolsó árVált.%Deviza 
EBNDQTS194 937+24.96HUF
EBOPUSTL23190+20.25HUF
EBHENHUBL106270+20.00HUF
EBBMWTL251745-25.27HUF
EBHENHUBS98161-22.60HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.700.26-0.21EUR
ISHARES CORE MSCI WORLD UC.123.67-0.18EUR
Vanguard FTSE All-World UC.163.58-0.34EUR
BTCetc Bitcoin Exchange Tr.48.66-3.91EUR
iShares NASDAQ 100 UCITS E.1 499.60-0.91EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A tőzsde húzóágazatát is elérte az esés

A Broadcom chiptervező cég árfolyama a tőzsde nyitása előtti kereskedésben 15%-ot zuhant, miután a vállalat mesterséges intelligencia chipjeire...

2026. június 4.

A legtöbb munkahely az AI miatt szűnik meg az USA-ban

Az amerikai munkáltatók májusban 97.006 munkahely...

2026. június 4.

Többen igényeltek munkanélküli-segélyt

Az Egyesült Államokban a munkanélküli-segélyt igénylők...

2026. június 4.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

Tudd meg pár perc alatt, hogyan védd meg a pénzed a csaló befektetési ajánlatoktól!
Megnézem
ERSTE KOMMENTÁR

Megvannak a SpaceX bevezetésének részletei

A SpaceX közzétette régóta várt tőzsdei bevezetésének részleteit, amely minden idők legnagyobb IPO-ja lehet. A vállalat a részvényeket...

2026. június 4.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.

Chart

EURHUF: Falba ütközött a forint

CHART

Az elmúlt napokban ismét tesztelte az EURHUF kurzus a május eleji 354-es támaszt, ami ezúttal is kitartott. A...

2026. június 3.

USDHUF: Fordult

CHART

Az iráni háború lezárása ismét távolabbinak tűnik, aminek hatására nőttek az...

2026. június 3.

USDJPY: Tovább gyengült a jen

CHART

A japán kamatemelés folytatásával kapcsolatos bizonytalanság és a dollár erősödése...

2026. június 3.

EURUSD: Erőre kapott a dollár

CHART

A múlt héten ismét úgy tűnt, hogy közel lehet az iráni háború lezárása. A...

2026. június 3.

Arany: Fontos szint közelében

CHART

Az iráni háború kezdete óta tartó korrekció után az arany árfolyama megérkezett a...

2026. június 3.

OTP: Vételi jelzést adhat

CHART

A múlt héten 40.000 pont közelében megfordult az OTP, mely fordulatra ráerősített a pénteki nagy...

2026. június 1.

Agrár sarok

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

A német sertésárak mérséklődése a piac eddigi működésétől idegen jelenség a grillszezon kezdetén. Megvallom, én sem számoltam vele előrejelzéseim...

2026. május 11.

Sztori

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.
Jó szelet!

Jó szelet!

SZTORI

Nyeste Orsolya és Nagy János, az Erste elemzőinek negyedéves makrogazdasági összefoglalója...

2026. május 21.
Hitelminősítések

Hitelminősítések

SZTORI

A héten indul a tavaszi-nyári felülvizsgálati időszak a...

2026. május 18.

Videó

Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.
A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

2026. május 15.
Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

VIDEÓ

Nagy János makrogazdasági elemzőnkkel és Vincze Ádám portfóliókezelőnkkel átbeszéltük, milyen...

2026. május 8.

Podcast

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

PODCAST

Harmadik hónapja növekszik a FAO élelmiszer árindexe. Az ENSZ szervezetének mérőszáma...

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

Gyengébb negyedéven van túl a Magyar Telekom. A telekommunikációs cég 238 milliárd forintos...

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

Elemzés

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Tart a memória rali

Tart a memória rali

ELEMZÉS

Tavaly ősszel robbant fel az AI infrastruktúrában használt memóriák piaca. A memória gyártók...

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

ÍGY KEZDD EL

Szeretnéd jobban érteni a befektetések világát, de úgy érzed, hogy minden tele van bonyolult...

2024. december 20.
Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

ÍGY KEZDD EL

Te is szeretnéd, hogy a pénzed ne csak a befőttesüvegben álljon, hanem dolgozzon érted?...

2024. december 20.
További cikkek

Az Erste Befektetési Zrt. (székhelye: 1138 Bp., Népfürdő utca 24-26., 8. emelet; "az Erste") EZEN oldalon található adatkezelési tájékoztató ismeretében, a "Mentés" gomb megnyomásával egyértelműen és kifejezetten hozzájárulok ahhoz, hogy az Erste a jelen regisztráció során megadott valamennyi személyes adatomat kezelje abból a célból, hogy az Erste Befektetési Zrt. részemre az általa nyújtott befektetési szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön, az adatkezelési tájékoztatóban foglalt időtartamig.

A "Mentés" gombra való kattintással továbbá hozzájárulok ahhoz, hogy az Erste Befektetési Zrt. az Erste Bank Hungary Zrt. (1138 Bp., Népfürdő utca 24-26.; a „Bank”) részére a jelen regisztráció során megadott valamennyi személyes adatomat továbbítsa annak érdekében, hogy a Bank részemre az általa nyújtott pénzügyi szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön a Bankoldalon található adatkezelési tájékoztatójában foglaltak szerint az ott meghatározott időtartam alatt.

Erste tájékoztatását elfogadom, miszerint Erste a személyes adataimnak feldolgozásával az Idealap Kft.-t bízta meg adatfeldolgozási szerződés keretében.

Ezen felül tudomásul veszem, hogy jelen hozzájárulásomat akár az info@ersteinvestment.hu címre küldött nyilatkozatommal, akár a 06-1-2355-151 telefonszámon az Erste ügyfélszolgálatán, akár személyesen bármelyik Erste bankfiókban bármikor korlátozás és indokolás nélkül visszavonhatom.

Rendben