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 ORDUSD3.03+0.08+2.542.973.282.873.04
3M Co.USD164.02-3.95-2.35160.69166.00163.37167.80
A K A BRANDS HOLDING ORDUSD9.83+0.08+0.827.9213.759.7110.48
A.O. Smith AktieUSD61.71+0.58+0.9560.4965.0060.5462.35
A10 Networks Inc.USD34.98+0.24+0.6834.3035.5033.7835.12
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD93.84+0.60+0.6493.3994.2093.2195.21
ABBVIE ORDUSD251.97+8.83+3.63250.70253.15244.66253.35
ABERCROMBIE AND FITCH CL A.USD91.45+2.10+2.3591.0091.3688.7992.49
Abundia Global Impact Grou.USD1.010+0.100+10.991.0001.1400.9061.030
ACCENTURE CL A ORDUSD128.99+3.17+2.52128.25128.98125.71129.25
ACTINIUM PHARMACEUTICALS I.USD0.97+0.02+2.260.901.010.941.00
ADC Therapeutics Ord ShsUSD1.03-0.01-0.960.931.041.001.07
ADECOAGRO ORDUSD9.42+0.12+1.298.9210.789.239.49
Adient PlcUSD20.0050-0.2850-1.4018.120020.400019.460020.5800
ADT Ord ShsUSD6.38+0.08+1.276.366.866.286.45
Advance Auto Parts AktieUSD62.12+2.92+4.9360.6062.3358.5862.63
ADVANSIX ORDUSD20.23+0.38+1.9119.7320.6719.6120.29
Aegon ADRUSD8.40+0.04+0.487.658.508.388.46
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.01-0.0714.6014.6614.6314.68
Aeva Technologies Ord ShsUSD20.89+0.74+3.6720.9020.9818.8821.05
AEVEX Ord Shs Class AUSD17.30+1.87+12.1217.2017.6316.0617.32
AFLAC ORDUSD120.12+1.89+1.60114.50121.51118.49120.20
AG Mortgage Investment Tru.USD8.07+0.02+0.257.748.598.008.15
AGCO ORDUSD117.32-1.54-1.30116.00119.33116.84118.90
AgEagle Aerial Systems Inc.USD0.86+0.04+5.060.850.910.820.87
AGILENT TECHNOLOGIES ORDUSD135.94+0.43+0.32134.00138.00134.98137.50
agilon health Ord ShsUSD118.41+11.16+10.41115.00119.25104.40119.25
Agnico Eagle Mines LimitedUSD157.16+0.98+0.63157.45158.75156.45160.53
Agree Realty REIT Ord ShsUSD77.00+1.02+1.3474.5579.2576.3877.17
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD277.81-2.12-0.76274.46281.57277.17282.27
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.81+0.77+0.46165.54172.09165.80172.39
Alamos Gold Ord Shs Class .USD31.29+0.18+0.5831.3831.9431.0732.21
ALASKA AIR GROUP ORDUSD53.85+0.56+1.0552.2853.6052.9754.03
Albany International Ord S.USD76.22+1.16+1.5554.8777.2573.6276.56
ALBEMARLE ORDUSD133.60-7.45-5.28133.00133.50132.33137.67
Albertsons Companies IncUSD13.59-0.17-1.2413.6014.0413.5014.11
Alcoa Ord ShsUSD54.03+0.95+1.7954.1154.5452.2054.67
ALCON AGUSD67.83-0.30-0.4462.0669.2067.4468.46
Alexandria Real Estate Equ.USD55.19+1.90+3.5753.8255.2353.6356.20
Algonquin Power Utilities .USD6.03+0.07+1.095.856.565.976.04
Alibaba Group Holding Ltd.USD94.86-0.21-0.2294.9095.0191.9995.72
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD197.30-2.20-1.10194.59199.49193.29198.95
Allegion Ord ShsUSD139.67+2.67+1.95137.01154.17135.89140.43
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 ShsUSD23.00+0.15+0.6322.6223.5222.4723.12
Allison Transmission Holdi.USD119.92-4.61-3.70117.52122.21119.71123.39
Allstate Corp.USD239.59+7.99+3.45239.50245.90233.38240.16
ALLY FINANCIAL ORDUSD47.16+0.84+1.8145.8747.3745.9847.24
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD165.41-2.77-1.65154.23193.18162.54171.97
ALPHA PRO TECH ORDUSD5.30+0.15+2.914.815.915.165.39
Alpine Income Property Tru.USD20.78+0.53+2.6220.3922.0020.2521.20
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 ShsUSD27.05+1.75+6.9226.5026.9324.8927.11
Altria Group Inc.USD73.75+0.54+0.7472.8073.7972.8573.92
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.33+0.16+5.052.813.673.133.34
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.23+0.09+2.873.163.253.153.23
Ambow Education American D.USD2.35+0.01+0.432.022.512.332.38
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.16+0.27+14.022.102.161.832.22
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.03+0.17+0.4039.1143.4342.1343.19
Amentum Holdings Ord ShsUSD20.23+0.14+0.7020.0021.2119.8020.30
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD116.43+1.90+1.66116.04120.00114.31118.32
AmerescoUSD26.81-0.95-3.4226.8027.3426.3527.54
AMERICA MOVIL ADR REP 20 S.USD26.43+0.13+0.4925.9026.9226.1026.77
American Assets Trust REIT.USD25.18+0.61+2.4824.6925.6824.5825.26
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.87-0.19-1.0217.6818.3217.6018.23
AMERICAN ELECTRIC POWER OR.USD138.69+1.69+1.23138.15138.35137.60139.08
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD340.24-2.22-0.65340.40340.89338.32344.01
AMERICAN FINANCIAL GROUP O.USD139.08+3.19+2.35136.49149.00135.99139.22
American Homes 4 Rent REIT.USD34.09+0.80+2.3933.4234.3833.6234.11
American International Gro.USD75.56+0.71+0.9574.8576.6274.9776.61
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD82.59+1.91+2.3776.00106.3880.9282.59
AMERICAN TOWER CORP.USD175.39+6.67+3.95174.00181.21171.14176.61
AMERICAN WATER WORKS ORDUSD132.60+2.60+2.00131.00133.00129.70132.68
American Well Corp.USD9.16+0.76+9.058.759.108.349.19
AMERICAS GOLD AND SILVER O.USD4.84+0.05+1.044.754.894.775.03
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD452.49-0.80-0.18443.01461.64444.00455.00
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD163.48-1.67-1.01163.27164.26160.66165.94
Amprius Technologies Ord S.USD12.90+0.34+2.7112.9113.1212.1013.12
AMTD Digital 5 American De.USD1.60+0.04+2.561.591.651.531.61
ANGLOGOLD ORDUSD81.62+2.28+2.8781.4382.8080.7282.58
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD85.13+1.05+1.2583.4086.0084.6485.56
Annaly Capital Management .USD22.95+0.39+1.7322.9022.9522.5122.97
Annovis Bio Ord ShsUSD1.71+0.06+3.641.631.751.651.72
Antero Midstream Ord ShsUSD23.19+0.50+2.1822.7423.5122.7023.20
Antero Resources Aktie USD35.11+0.61+1.7734.8235.8234.6635.88
Aon Ord Shs Class AUSD328.25+12.30+3.89325.05335.20316.82330.36
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.98+0.08+2.592.663.052.913.00
APOLLO COMMERCIAL REAL EST.USD10.76-0.01-0.0910.6710.9110.6910.80
Apollo Global Management O.USD118.25-3.26-2.68117.75124.00117.57122.09
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD17.03+0.10+0.5915.7817.1816.7817.06
Applied Industrial Technol.USD337.0-6.5-1.90330.5343.8333.7343.6
Aptiv Ord ShsUSD60.29-1.68-2.7158.9662.0059.4161.61
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.39+0.27+5.185.165.405.085.40
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD59.88-1.94-3.1459.0060.6659.3960.33
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.88+0.09+1.884.904.914.715.08
Archer Daniels Midland Akt.USD76.81+0.27+0.3575.3178.1976.2878.13
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.98+0.73+2.4130.0032.0029.3031.03
Ares Commercial Real Estat.USD4.51+0.08+1.814.404.884.414.55
ARGAN ORDUSD765.47+12.40+1.65755.00765.45708.84768.52
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.USD15.16+0.16+1.0715.2215.5614.8715.71
ARISTA NETWORKS INC. USD157.63-7.82-4.73157.50157.90154.74161.23
Arlo Technologies Ord ShsUSD12.50+0.13+1.0512.3013.0012.3112.83
ARMOUR Residential REIT Or.USD17.25+0.11+0.6417.2317.2617.0817.34
ARROW ELECTRONICS ORD SHSUSD215.23-13.80-6.03210.98219.41214.35225.62
ARTHUR J GALLAGHER ORDUSD225.83+7.97+3.66221.63227.60219.67226.56
Artisan Partners Asset Man.USD35.54+0.70+2.0134.8836.2634.7835.64
Asana IncUSD6.98+0.59+9.236.657.106.447.00
ASE Industrial Holdings Co.USD40.15-1.70-4.0639.7540.0039.3540.53
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.25+0.04+1.092.963.523.113.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.62-0.06-1.065.445.615.345.64
ASSURANT ORDUSD264.45+3.68+1.41259.30265.39262.89265.57
ASTRAZENECAUSD188.21+2.53+1.36180.47191.00184.28189.57
At Home Group Inc.USD--
AT&T Inc. USD22.69+0.27+1.2022.6122.7422.3222.72
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD77.88-2.08-2.6076.5479.3776.5779.65
Atlas Crest Investment Ord.USD11.15+0.39+3.6210.3811.9210.8011.20
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD174.95+1.28+0.74171.80175.00171.70175.19
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.USD18.61-0.18-0.9316.8020.8418.5318.90
AUTOZONE ORDUSD3 126.94+67.90+2.223 075.113 186.003 074.153 172.69
AVALONBAY COMMUNITIES REITUSD189.94+3.81+2.05186.43193.88186.75190.30
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.26+0.18+1.7910.2711.3910.0310.40
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD165.84+1.23+0.75162.54172.13162.86165.97
Avient Ord ShsUSD37.90+0.90+2.4337.1838.6536.4137.97
AVINO SILVER AND GOLD MINE.USD6.18+0.32+5.466.206.805.886.33
Avista Ord ShsUSD41.72+0.76+1.8638.7741.9541.0441.78
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD6.38+0.65+11.345.656.895.876.40
Axalta Coating Systems Ord.USD34.51-0.22-0.6333.8336.9934.1534.69
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.22+0.88+0.9294.3698.1495.0996.96
Azul SAUSD9.17+0.07+0.773.6614.629.079.65
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.15+0.15+3.754.054.194.004.17
B2GOLD ORDUSD3.94-0.03-0.633.934.113.934.10
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD140.6-0.3-0.23118.9150.0139.2142.3
Baker Hughes Co.USD56.56-0.38-0.6756.0057.9056.0256.97
Bakkt Holdings IncUSD8.43+0.60+7.668.288.427.688.44
BALL ORDUSD--
Banc of California Inc.USD20.78-0.27-1.2820.4121.2220.6321.07
Banco BBVA Argentina ADRUSD19.26+0.20+1.0217.3021.7818.8119.79
BANCO BILBAO VIZCAYA ARGEN.USD24.33-0.20-0.8223.9027.0524.2424.57
Banco BradescoUSD3.45+0.10+2.993.343.773.343.48
Banco Macro ADR Representi.USD91.45+1.11+1.2391.4493.2289.0793.32
BANCO SANTANDER BRASIL ADR.USD5.20+0.04+0.685.125.405.105.23
BANCO SANTANDER CENTRAL HI.USD13.39+0.01+0.0713.1313.7413.3213.49
Bank Amer DS Repstg 1 1000.USD16.97+0.03+0.1816.9418.6516.8717.00
Bank of AmericaUSD57.81-0.38-0.6557.9057.9357.4458.63
Bank of Hawaii Ord ShsUSD81.96+0.18+0.2280.4090.6381.1482.50
BANK OF MONTREAL ORDUSD175.15+0.35+0.20171.70178.57173.42175.54
Bank of Nova ScotiaUSD86.17-0.29-0.3484.5087.5085.6086.64
Bank of NT Butterfield & S.USD60.28+0.74+1.2359.1761.5359.2460.35
BARCLAYS ADR REP 4 ORDUSD26.70-0.60-2.2026.4226.8426.6327.05
BARK Ord ShsUSD8.63-0.49-5.378.559.508.519.17
BARRICK GOLD ORDUSD41.89+0.44+1.0641.9043.0940.9042.99
BARRICK GOLD ORDUSD9.89+0.65+7.038.0110.749.279.91
BARRICK MINING ORDUSD37.29+0.54+1.4737.3837.7037.0337.78
Bath And Body Works Ord Sh.USD22.84+1.02+4.6722.4223.1121.7423.02
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.78-0.50-9.474.735.544.715.95
Bausch Lomb Ord ShsUSD16.34+0.43+2.6713.7218.4515.9316.69
BAXTER INTL ORDUSD22.03+0.48+2.2321.9522.1721.4322.18
BAYTEX ENERGY ORDUSD4.00+0.01+0.253.934.303.924.01
BCE Ord ShsUSD22.93-0.28-1.1922.8023.2222.8223.28
Beazer Homes USA Inc.USD29.21+1.70+6.1819.3129.2527.5829.21
BECTON DICKINSNUSD155.97+4.59+3.03151.49158.00151.63156.89
Berkshire Hathaway Inc. BUSD497.24+9.43+1.93497.20497.50489.28498.66
BERKSHIRE HATHWAY CL A ORDUSD746 597.92+13 197.93+1.80--734 700.00747 500.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.72+0.83+1.0876.0078.4077.0378.26
Beta Technologies Ord Shs .USD16.6900+0.6800+4.2516.510017.190015.700016.8900
BHP Billiton LimitedUSD80.98-0.18-0.2280.0082.0080.2581.16
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.48+0.07+2.053.493.503.333.56
Bill com Holdings Ord ShsUSD35.51+2.13+6.3834.8335.7033.5635.60
Bio Rad Laboratories Inc.USD300.48+2.19+0.73294.95306.75293.46305.00
BIOHAVEN ORDUSD15.80+0.46+3.0015.8316.7515.4516.74
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.34-0.18-0.4032.0045.8044.2745.58
BitGo Holdings Ord Shs Cla.USD5.13+0.33+6.885.025.154.705.18
BitMine Immersion Technolo.USD13.5450+0.2250+1.6913.490013.550012.944613.8050
Black Hills Corp.USD76.02+1.71+2.3074.5783.1474.7476.30
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.09+0.14+1.0013.7514.5013.8814.11
BLACKBERRY ORDUSD11.41+1.07+10.3011.3911.409.9111.49
BlackRock Ord ShsUSD963.60-8.32-0.86965.00978.00962.68984.01
BLACKSKY TECHNOLOGY CL A O.USD24.77+0.42+1.7224.6025.1723.6325.52
Blackstone Group Ord Shs C.USD115.38+1.20+1.05114.65118.86113.78116.63
Blackstone Mortgage Trust .USD17.40+0.05+0.2917.2218.0317.1817.66
Blend Labs Ord Shs Class AUSD1.72+0.10+6.171.561.861.621.74
Block IncUSD77.71+3.63+4.9077.4977.7274.2077.82
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD253.14-56.04-18.13258.19258.40247.74298.53
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.82+0.14+1.3110.7011.8510.6610.91
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.56+0.08+0.948.558.768.408.71
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.22-0.90-0.41217.00217.45215.36222.58
Boise Cascade Ord ShsUSD80.93+1.17+1.4779.4682.6079.0981.57
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.40+0.06+4.481.311.451.311.40
Boot Barn Holdings Ord ShsUSD177.58+2.43+1.39177.80181.04172.67178.01
Booz Allen Hamilton Holdin.USD62.16+2.45+4.1062.0667.7659.5062.28
BORGWARNER INC (BWA)USD68.11-1.36-1.9667.0069.4667.0669.31
Borr Drilling Ltd.USD4.35-0.03-0.684.204.424.244.40
Boston Beer Company Inc.USD192.11+11.90+6.60170.00199.95181.96192.42
Boston Omaha Ord Shs Class.USD13.54+0.50+3.8310.6815.0012.9413.59
BOSTON PPTY STKUSD67.40+1.73+2.6366.0967.7065.5467.48
BOSTON SCIENTIFIC DL-01USD44.14-0.06-0.1444.1245.0044.0245.22
BOX CL A ORDUSD26.45+1.52+6.0825.9528.0024.9926.54
BOYD GAMING ORDUSD89.68+0.87+0.9777.1198.5687.9989.96
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.12-0.60-1.5937.2537.4837.0437.65
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.95+0.03+1.561.812.051.891.96
Brandywine Realty Trust RE.USD3.27+0.12+3.812.893.343.173.29
Brasilagro - Cia Bras de P.USD3.57+0.06+1.713.194.073.483.60
BRASKEM ADR REP 2 CL A PRFUSD2.51-0.17-6.182.382.642.342.70
BRC Ord Shs Class AUSD1.290+0.030+2.381.2101.4101.2501.315
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.USD5.54+0.06+1.095.365.965.445.54
Brinker International Inc.USD171.67-1.74-1.00168.13175.00165.50172.82
Bristol-Myers Squibb Co.USD57.50+2.11+3.8157.3657.8455.4057.74
BRITISH AMERICAN TOBACCO A.USD62.77+0.29+0.4662.7662.8962.4363.14
Brixmor Property Group REI.USD32.42+0.33+1.0331.8235.4932.1132.46
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD138.06+1.80+1.32136.27144.34136.26140.61
Brookfield Asset Managemen.USD44.57-0.09-0.2044.0345.4944.3545.26
Brookfield Infrastructure .USD39.14+0.48+1.2338.8039.9138.6539.73
Brookfield Infrastructure .USD36.63+0.24+0.6636.2037.3236.4037.19
Brookfield Ord Shs Class AUSD42.87-0.13-0.3042.8043.5942.5143.22
Brookfield Renewable CorpUSD37.70+0.08+0.2136.5038.9937.2438.35
Brookfield Renewable Partn.USD35.27+0.04+0.1135.2135.9635.0335.83
Brooklyn ImmunoTherapeutic.USD8.76-0.33-3.588.059.448.738.95
Brooks Automation Ord ShsUSD--
Brown & BrownUSD64.21+3.38+5.5663.5564.3661.5664.31
BROWN FORMAN CL B ORDUSD27.96+0.28+0.9927.5030.3927.1828.00
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.42-0.26-0.8527.8233.2030.1531.84
Build A Bear Workshop Ord .USD31.35-0.65-2.0330.1231.4531.2832.58
Builders FirstSource Ord S.USD89.15+0.43+0.4888.0089.4887.4690.00
Bullish Ord ShsUSD23.29+1.41+6.4422.9623.3821.7623.46
Bunge Global Ord ShsUSD110.51-1.05-0.94109.40112.70109.71112.80
Butterfly Network Ord Shs .USD8.87+0.85+10.608.778.908.028.89
BWX Technologies Ord ShsUSD197.78-6.99-3.41194.09199.90194.96202.11
C3 ai Ord Shs Class AUSD8.90+0.15+1.718.858.908.509.06
Cadre Holdings Ord ShsUSD28.01-0.15-0.5326.8833.8127.9328.79
CAE Ord ShsUSD25.49+0.85+3.4525.0125.5024.7125.53
Caledonia Mining Ord ShsUSD19.78+0.29+1.4919.6622.4419.4620.21
California Water Service G.USD49.03+1.48+3.1148.0053.2747.8149.09
CALIX NETWORKS ORDUSD35.55+0.35+0.9931.9237.7834.8635.68
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD116.33+2.74+2.41114.05118.61114.23116.37
CAMECO CORP.USD104.45+0.87+0.84104.20104.49101.70106.63
CAMECO CORP.USD89.00-5.58-5.9091.6491.9688.3190.59
CAMECO CORP.USD2.42+0.02+0.832.402.432.402.43
Campbell Soup Ord ShsUSD22.73+0.38+1.7022.4922.8422.2822.83
Camping World Holdings Ord.USD7.56+0.14+1.897.687.857.317.83
Canadian Imperial Bank of .USD113.73-0.64-0.56113.50125.00113.08114.75
Canadian National Railway .USD120.47+0.11+0.09107.92121.40119.62120.86
Canadian Pacific Kansas Ci.USD87.73+0.88+1.0179.5389.4786.4087.92
Cango American Depositary .USD0.20-0.01-4.950.190.230.190.21
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD204.00-0.90-0.44202.00204.20202.55207.08
Capri Holdings Ord ShsUSD19.36+0.50+2.6518.2919.5018.5419.46
CARDINAL HEALTH ORDUSD237.82+3.07+1.31236.73239.00236.00240.44
CareTrust Reit Ord ShsUSD40.83+1.03+2.5940.2141.6339.8440.90
Carlisle Companies Ord ShsUSD388.94+0.54+0.14380.25411.00380.21389.25
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.72-0.18-0.3452.9954.5651.9453.56
Carnival Corp.USD29.03+0.57+2.0028.9128.9928.1329.13
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.0000+1.6200+4.3338.320039.400037.360039.2600
Carrier Global Ord ShsUSD73.59-2.41-3.1766.4975.0573.1175.14
Carters Ord ShsUSD43.35+0.26+0.6042.5144.2041.8543.56
Carvana Co.USD62.32-3.88-5.8662.2362.6761.8565.89
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.USD997.65-59.36-5.62999.501 000.99989.641 031.85
Cava Group Ord ShsUSD83.40+0.10+0.1283.0083.7580.8085.73
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD241.56-3.42-1.40242.00264.86241.23245.91
CBRE Group IncUSD137.42+2.84+2.11134.73139.00134.45137.58
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.50-0.10-0.2539.4040.2739.0439.85
Celanese Ord ShsUSD49.40+0.48+0.9748.4749.3047.2749.44
Celestica Ord ShsUSD337.44-23.96-6.63337.30337.80336.54353.08
CEMEX ADRUSD12.28-0.10-0.8111.9313.0012.2612.57
Cenovus Energy AktieUSD24.80+0.12+0.4924.7525.0224.3024.83
Centene Ord ShsUSD65.72+0.95+1.4765.4565.6564.7165.76
CenterPoint Energy Ord ShsUSD45.00+0.78+1.7644.5545.9244.3145.08
Centerra Gold Ord ShsUSD16.20+0.39+2.4714.7716.4715.9116.61
Central Puerto SAUSD14.79+0.47+3.2512.8316.5014.2514.82
CENTRUS ENERGY CL A ORDUSD165.31-5.07-2.98165.00166.00163.52169.91
Century Communities Inc.USD71.86+2.34+3.3770.4573.7168.6272.00
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD105.74+0.25+0.24105.00107.44104.98108.10
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.59+0.30+5.675.305.585.125.77
Charles Schwab DS Each Rep.USD17.32+0.01+0.0617.2621.7117.2817.36
CHARLES SCHWAB ORDUSD90.27+0.83+0.9389.6190.2787.6390.67
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.62-0.22-0.11208.50208.60208.50208.99
Chatham Lodging Trust REIT.USD13.55+0.21+1.5411.2818.4413.1413.58
CHEGG INC.USD1.11+0.06+5.710.981.211.021.13
Chemed Corp.USD462.77+9.62+2.12454.34472.31452.53463.28
CHEMOURS ORDUSD20.73-0.63-2.9520.3421.1419.9320.86
CHENIERE ENERGY ORDUSD241.08+5.98+2.54221.11242.88233.15242.08
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.78+0.73+1.2155.3361.7559.3061.20
Cherry Hill Mortgage Inves.USD2.47+0.04+1.652.452.502.402.50
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD170.92-1.33-0.77171.61172.00169.93172.25
Chewy Inc.USD18.53+0.39+2.1518.4318.6518.1718.85
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 .USD2.42+0.07+2.982.382.702.292.55
China Yuchai International.USD44.79-2.41-5.1143.9545.7144.6349.10
Chipotle Mexican Grill Inc.USD33.33+1.05+3.2433.2333.3532.2633.59
ChowChow Cloud Internation.USD0.3988+0.0038+0.960.38000.41000.38310.4142
Chubb Ord ShsUSD341.38+10.56+3.19341.00344.00331.42342.71
Church And Dwight Ord ShsUSD99.44+1.29+1.3198.20102.9198.2299.80
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.94-0.02-1.600.951.130.940.96
CIENA CORP.USD479.42-5.27-1.09475.50479.00457.70493.26
Cigna Corp.USD282.39+0.52+0.18280.50288.20280.71289.00
Cinemark Holdings Ord ShsUSD33.41+1.04+3.2132.7735.2932.3833.56
CION Investment Ord ShsUSD6.135+0.125+2.085.8006.7806.0306.195
Circle Internet Group Ord .USD73.49+4.68+6.8072.7573.5367.3774.45
Citigroup Inc.USD141.68-3.30-2.28140.51141.99140.76145.10
Citizens Financial Group O.USD70.37-0.29-0.4170.4071.0069.7571.03
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD301.38+1.99+0.66295.83307.53297.62302.53
Clear Secure Inc.USD55.14+1.96+3.6954.1056.1752.4355.41
CLEARSIGN COMBUSTION ORDUSD3.62+0.23+6.783.533.703.393.70
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.83-0.01-0.0336.1437.9736.2936.88
Cleveland Cliffs Ord ShsUSD9.95-0.82-7.579.919.979.8210.60
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.870-0.200-6.512.8703.0502.7803.085
CLOROX ORDUSD97.53+2.26+2.3796.9998.0095.9597.87
Cloudera Ord ShsUSD--
Cloudflare Inc.USD237.06+10.41+4.59236.00237.00220.95237.34
CMB.TECH ORD SHSUSD14.10-0.47-3.2313.5014.2013.9414.43
CMS ENERGY ORDUSD78.80+1.70+2.2073.8085.8077.3078.87
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.98-0.09-2.213.905.253.904.20
Cnx Resources Ord ShsUSD33.64+0.03+0.0933.0834.3933.5534.83
Coca-Cola Co.USD82.62+2.20+2.7482.3082.4580.7082.81
COCA-COLA FEMSA ADR REP 10.USD107.21+1.22+1.15105.02109.18104.82107.52
COEUR D ALENE ORDUSD16.04+0.05+0.3115.9316.0815.7616.92
Cohen & Steers Quality Inc.USD12.47+0.06+0.4812.3012.6912.3712.50
Cohen and Steers Infrastru.USD27.67+0.13+0.4727.0528.0027.5027.79
Colgate PalmoliveUSD92.06+1.00+1.1083.6892.5090.5692.32
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.47-0.31-2.1012.2216.9014.4014.82
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 853.90-163.67-8.111854185918481 957.13
Commercial Metals Co.USD69.15-4.94-6.6767.8670.5567.7773.07
COMPANHIA ENERG ADR REPG O.USD2.15+0.05+2.142.102.162.102.15
Compania Cervecerias Unida.USD11.36+0.13+1.164.5814.6511.2011.57
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.USD4.33+0.35+8.794.054.883.914.38
COMSTOCK RESOURCES ORDUSD14.29+0.42+3.0313.9014.6513.8214.56
CONAGRA FOODS ORDUSD14.06+0.28+2.0014.0414.0613.7814.08
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.93+1.37+3.9635.2536.6634.8135.98
ConocoPhillipsUSD105.66-0.75-0.70105.50106.65104.64106.80
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.97+1.21+1.09109.90113.05110.78112.16
CONSTELLATION BRANDS USD146.26+1.81+1.25144.50146.24144.62148.12
CONSTELLIUM SE CL A ORDUSD31.77-1.96-5.8131.6031.9531.2533.49
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD156.68-0.36-0.23154.14157.11155.00158.45
Core Laboratories Ord ShsUSD11.02+0.10+0.929.6310.9010.5711.03
Core Scientific Tranche 1 .USD20.36-0.11-0.5420.0020.8419.1120.90
Core Scientific Tranche 2 .USD27.23+0.01+0.0426.7527.6426.0327.64
Corebridge Financial Ord S.USD28.60+0.46+1.6325.8832.5527.8429.15
CORECIVIC ORDUSD30.75+1.37+4.6530.1831.3729.5530.95
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD222.82-5.19-2.28220.57221.00207.73226.00
Corpay Ord ShsUSD332.05+6.24+1.92326.06337.07321.19333.62
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD82.61+0.99+1.2181.0282.9381.0182.67
Costamare IncUSD14.43-0.27-1.8412.8115.7814.2814.83
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.91+0.03+1.601.901.941.871.94
Coupang Ord Shs Class AUSD17.57+0.51+2.9617.3517.5516.9217.82
Coursera Ord ShsUSD5.76-0.01-0.095.735.955.625.88
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 CompanyUSD10.12+0.02+0.1510.0510.209.9010.21
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.USD112.27-0.78-0.69110.28114.51110.74114.25
Crown Castle International.USD82.51+2.98+3.7581.4184.0280.0282.75
Crown Holdings Ord ShsUSD110.71+0.70+0.64108.47112.00109.09110.95
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD23.63+0.97+4.2823.1524.0722.4924.04
CS Disco IncUSD3.68+0.25+7.293.213.683.403.69
CTO Realty Growth Ord ShsUSD21.70+0.56+2.6519.7923.8821.0821.76
CubeSmart REIT Ord ShsUSD41.24+0.59+1.4540.4541.2940.7741.29
Cullen Frost Bankers Ord S.USD155.30+1.80+1.17152.30158.39152.85155.41
CULP INCUSD3.08-0.01-0.323.003.623.063.20
CUMMINS ORDUSD685.05-42.54-5.85682.94700.91681.86711.67
Curbline Properties Ord Sh.USD31.63+0.30+0.9626.8333.0031.2031.87
Curtiss Wright Ord ShsUSD747.38-20.36-2.65732.85761.84744.93778.20
CVR Energy Ord ShsUSD27.09-0.22-0.8126.5827.6326.3227.15
CVS HEALTH ORDUSD104.32-0.34-0.32103.00104.70103.55106.15
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD166.26-0.69-0.41165.00168.30165.29168.50
D Wave Quantum Ord ShsUSD22.75+0.84+3.8322.6822.7720.9322.86
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2450+0.1650+4.044.00004.72004.11004.3000
DANA HOLDING ORDUSD28.05-0.40-1.4127.5928.4427.1928.35
Danaher Ord ShsUSD195.75+2.94+1.52191.89195.80192.29196.19
Danaos Ord ShsUSD123.23-1.15-0.92123.02131.00122.00124.49
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.81-0.31-2.3612.8213.8012.5212.99
DARDEN REST STKUSD213.98+1.22+0.57209.60217.89208.28213.98
Darling Ingredients Inc.USD52.51-0.57-1.0751.4853.5451.9353.24
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD104.49+1.90+1.85103.00104.30102.00104.94
DEERE ORDUSD613.24-17.52-2.78614.50625.38612.16630.05
Del Monte Ord ShsUSD29.2200+0.8400+2.9628.660030.000028.400029.3000
Delek Logistics Partners L.USD50.82+0.37+0.7350.1152.4150.0051.09
Dell Technologies Ord Shs .USD394.17-15.28-3.73394.30396.00385.13401.31
Delta Air Lines Inc.USD92.53+0.42+0.4691.0291.9991.9493.07
Deluxe Ord ShsUSD23.90+0.63+2.7123.4725.9923.0523.93
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.10+0.03+0.813.073.152.993.16
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.50+0.70+2.8225.3325.6923.8026.00
DEUTSCHE BANKUSD33.53-0.86-2.4933.5034.0033.5034.00
DEVON ENERGY ORDUSD42.19-0.41-0.9642.4142.5141.8442.93
DHT Holdings Ord ShsUSD17.66-0.43-2.3517.5417.8017.2918.43
DIAGEO ADR REP 4 ORDUSD83.49+0.88+1.0779.4686.2782.7383.64
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.15-0.01-6.250.140.180.130.17
DIANA SHIPPING ORDUSD2.06+0.02+0.742.022.262.022.08
Dicks Sporting Ord ShsUSD239.17+1.88+0.79235.75242.50232.12241.70
Diebold Nixdorf IncUSD84.93+0.37+0.4434.3094.5482.9185.24
Digital Realty Pref Shs Se.USD19.5200-0.2150-1.0918.400022.410019.420019.7300
Digital Realty Trust REIT .USD193.16+0.72+0.37190.68194.01191.34193.61
DigitalOcean Holdings Inc.USD139.32-6.02-4.14137.00138.95136.57146.50
DILLARDS CL A ORDUSD576.69-4.53-0.78566.81640.44555.55586.08
DINEEQUITY ORDUSD36.47+2.46+7.2336.2039.0033.8436.86
Direxion Daily Financial B.USD39.45-0.12-0.3036.1040.4538.6240.15
Direxion Daily FTSE China .USD21.46-0.26-1.2021.5121.5920.6921.62
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.97+0.45+3.5912.5014.5612.5713.18
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.49+1.04+1.9853.8054.5352.3053.89
Dole Ord ShsUSD14.06+0.26+1.8812.4915.0013.9214.19
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD119.55+1.99+1.69117.92120.95118.14120.93
DOMINION ENERGY ORDUSD69.40-0.11-0.1668.1869.8268.8969.85
Dominos Pizza Inc.USD298.18+12.74+4.46296.00299.00287.25298.90
Donaldson Ord ShsUSD88.48-0.63-0.7186.8190.2587.9889.69
Donnelley Financial Soluti.USD40.56+0.96+2.4239.7740.6239.7240.80
DoorDash Inc.USD183.09+6.18+3.49182.15186.21176.34186.87
Dorian LPG LTDUSD36.06-0.89-2.4135.9036.7734.8337.20
DoubleVerify Holdings Ord .USD10.84+0.89+8.9410.6610.709.9610.93
Douglas Elliman Ord ShsUSD1.79+0.03+1.701.512.041.751.81
Douglas Emmett REIT Ord Sh.USD11.94+0.31+2.6711.4212.4111.6511.96
Dover Ord ShsUSD225.82-4.92-2.13221.58230.43224.38229.59
Dow Ord ShsUSD29.06-0.25-0.8528.9529.1028.7429.30
Doximity Ord Shs Class AUSD20.86+1.01+5.0620.4720.8819.8520.91
DR REDDYS LABORATORIES ADR.USD15.40+0.15+0.9814.2915.3815.3015.67
DRDGold LtdUSD21.40+0.09+0.4021.1021.7821.3321.88
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD150.63+0.88+0.59148.09152.97149.13152.00
DTE ENERGY ORDUSD154.47+1.66+1.09151.45156.98153.16154.90
Ducommun Ord ShsUSD177.30+6.89+4.04159.00181.18166.90177.66
Duke Energy Ord ShsUSD128.36+1.25+0.98127.55128.61127.50128.48
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD71.83+5.23+7.8570.5071.8565.7771.94
DXC Technology Co.USD8.81+0.58+7.058.448.808.238.90
Dynatrace Inc.USD43.33+3.05+7.5742.5343.6840.4243.37
Dynex Capital REIT Ord ShsUSD13.14+0.05+0.3813.0013.1913.0413.23
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.71+0.01+0.133.623.743.703.78
EastGroup Properties REIT .USD207.1+2.4+1.18203.3210.0204.8207.3
EASTMAN CHEMICALUSD70.73+0.12+0.1769.3572.0969.1570.88
Eastman Kodak Ord ShsUSD9.55+0.26+2.809.179.659.179.58
EATON ORDUSD402.50-17.37-4.14402.00403.80398.12413.14
ECOLAB ORDUSD283.53+2.33+0.83278.15285.90277.95283.95
Ecopetrol ADR Representing.USD14.72+0.27+1.8714.3016.2814.2114.82
EDISON INTERNATIONAL ORDUSD75.63+0.88+1.1874.6176.0074.6875.74
EDWARDS LIFESCIENCES ORDUSD90.78+1.06+1.1890.8393.0089.3392.46
Elanco Animal Health Inc.USD24.56+0.19+0.7821.9326.6423.9025.19
Elastic Ord ShsUSD56.17+2.57+4.7950.8157.0053.8856.93
Eldorado Gold CorporationUSD31.34+0.91+2.9930.5031.7530.7032.21
Element Solutions Ord ShsUSD45.66-2.06-4.3244.7846.5544.0846.37
Elevance Health Ord ShsUSD395.28+7.96+2.06387.51400.28384.44395.58
ELF Beauty Ord ShsUSD67.45+2.36+3.6267.2867.9864.4567.74
ELI LILLY ORDUSD1 206.69+79.00+7.0112121 213.3311281 215.76
Ellington Financial Ord Sh.USD13.57-0.08-0.5913.5613.7313.5613.73
Embotelladora Andina ADR R.USD22.68+0.18+0.789.0624.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.04-0.34-0.9218.5355.5736.8637.23
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD798.61-64.05-7.42798.10813.90796.65841.73
Emergent BioSolutions Ord .USD8.50+0.52+6.458.008.557.958.53
EMERSON ELECCOUSD143.36-1.98-1.36141.00145.55141.79144.84
Empire State Realty Trust .USD5.36+0.22+4.285.005.905.135.41
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.24+0.05+0.0856.2456.4555.7656.37
Encore Energy Ord ShsUSD1.35+0.02+1.501.321.351.311.39
Endava LtdUSD2.86+0.25+9.582.722.852.572.87
ENDEAVOUR SILVER ORDUSD8.33+0.29+3.548.158.498.088.54
Energizer Holdings Inc.USD22.62+0.27+1.2120.1223.5022.2522.72
Energy Focus Inc.USD2.96+0.15+5.342.593.052.843.00
ENERGY FUELS ORDUSD14.45+0.03+0.1714.5114.7013.9014.62
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.21-0.05-1.174.004.214.074.37
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 ADRUSD46.05-0.74-1.5846.0047.0545.9146.61
Ennis Ord ShsUSD21.82+0.65+3.0718.8023.0021.2421.89
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.86+0.48+0.42114.00115.91115.29116.39
Enterprise Products Partne.USD36.58-0.26-0.7136.6036.8036.4237.05
ENTRAVISION COMMS A ORDUSD12.00+0.61+5.3612.2013.4911.1912.15
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.57-1.02-0.76130.79134.63131.90134.48
EPAM SYSTEMS ORDUSD80.79+3.42+4.4280.6082.0077.5581.81
EPR Properties REIT Ord Sh.USD59.67+0.63+1.0759.0561.0059.0559.83
EQT ORDUSD52.68+1.03+1.9952.3553.6051.8553.60
Equinor ASAUSD31.05-0.51-1.6231.0031.4030.9031.32
EQUINOX GOLD ORDUSD9.72+0.31+3.299.4510.009.5410.10
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.37+1.20+1.7867.0668.9367.4168.53
Ero Copper CorpUSD26.53+0.16+0.6126.0028.9126.1427.06
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD100.50+1.68+1.7098.66102.6097.34100.76
ESS TECH ORDUSD0.85+0.08+10.810.820.920.730.87
Essential Properties Realt.USD30.61+0.21+0.6929.8033.7530.4631.05
Essential Utilities Ord Sh.USD38.65+0.72+1.9038.1242.2937.9038.69
ESSEX PROPERTY REITUSD295.35+9.78+3.42289.64325.67288.30295.85
Estee Lauder Ord Shs Class.USD80.47-1.03-1.2679.5080.7579.2882.75
Ethan Allen Interiors Inc.USD22.53+0.55+2.5021.5023.1721.8022.66
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.43-+0.082.392.622.322.49
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 AktieUSD341.40-5.91-1.70335.38348.89335.28347.24
Everest Reinsurance Group .USD355.60+12.58+3.67348.62357.95344.90355.70
Evergy Ord ShsUSD87.21+0.55+0.6387.1688.9486.7687.57
EVERSOURCE ENERGY ORDUSD73.45+1.37+1.9072.0673.5072.1973.49
Everus Construction Group .USD154.79-8.77-5.36152.32158.41154.39161.03
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.69+0.29+0.7837.1438.4437.1438.44
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD149.21+2.02+1.37146.33150.00147.76149.63
Exxon Mobil Corp. USD136.39-1.16-0.84136.71137.50135.92137.58
Exzeo Group Ord ShsUSD15.9000+1.1900+8.0915.720015.930014.610015.9850
F&G Annuities and Life Ord.USD27.00+0.51+1.9325.5531.2726.3627.33
FABRINET ORDUSD526.1600-41.6300-7.33524.0000524.7900520.5550554.1500
Factset Research Systems I.USD231.54+22.70+10.87225.03231.73208.01232.68
Fair Isaac Ord ShsUSD1 181.74+38.26+3.3511411 190.001 150.491 199.30
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.89+0.29+3.029.7210.299.649.92
Fastly Inc.USD17.11+0.90+5.5217.0817.2015.7517.20
Federal Agricultural Mortg.USD195.56+2.28+1.18191.18198.74192.08197.50
Federal REIT OrdUSD125.06+0.51+0.41123.62126.50124.24126.17
Federated Hermes Ord Shs C.USD57.51+1.29+2.2956.4258.6556.6057.81
FedEx Freight Holding Comp.USD153.5100-5.0200-3.17154.0000157.2700144.2700157.5000
FEDEX ORDUSD318.24-11.20-3.40317.10319.99316.12327.62
FERRARI ORDUSD367.92+15.72+4.46365.00369.00352.85368.99
Fidelity National Financia.USD46.70+0.59+1.2845.8047.6345.0846.89
FIDELITY NATIONAL INFORMAT.USD38.56+0.70+1.8538.5339.0037.8138.77
Figma Ord ShsUSD18.6+1.7+10.2718.518.616.818.7
FIGS Ord Shs Class AUSD11.59+0.50+4.5111.0012.5811.1211.64
FinVolution GroupUSD4.81+0.10+2.124.685.284.584.82
First American Financial O.USD67.07+1.66+2.5465.7668.3965.0867.11
First Horizon National Cor.USD25.55-0.01-0.0425.0626.0025.3625.73
FIRST MAJESTIC SILVER ORDUSD16.90+0.40+2.4216.9217.0416.6217.38
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 ShsUSD48.46+0.45+0.9448.2050.0048.0048.49
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.0716.009.9610.00
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 ORDUSD11.09+0.99+9.8010.1111.0810.1611.16
Flagstar Financial IncUSD15.27+0.12+0.7914.8415.3015.0215.31
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.46-0.50-1.6728.9230.3528.8529.83
FLEXION THERAPEUTICS ORDUSD25.0699+0.0396+0.1620.160031.310025.030025.0900
Floor & Decor Holdings Inc.USD59.60+1.28+2.1957.8059.9557.9059.70
Flotek Industries IncUSD22.11+0.24+1.1021.7123.0021.2822.36
FLOWERS FOODS ORDUSD7.96+0.36+4.747.897.977.588.02
Flowserve Ord ShsUSD72.58-2.19-2.9371.9073.9671.9174.40
Fluor Corp.USD53.6300+0.0100+0.0252.600053.960051.957154.5500
Flutter Entertainment Ord .USD104.28+8.09+8.41102.18104.2096.45104.52
FMC CorpUSD11.75+0.43+3.8011.4512.4411.2311.82
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.11+0.01+0.0414.0814.1213.9714.48
FORESIGHT AUTONOMOUS HOLDI.USD1.68-0.04-2.051.501.751.621.75
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.92+0.67+2.1431.3232.0531.0931.97
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD58.19+0.43+0.7457.0958.2557.7558.24
Fortive Ord ShsUSD61.44-0.29-0.4760.4462.4761.0161.73
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.51+0.10+1.198.418.568.448.72
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 ShsUSD24.83+1.11+4.6822.2227.6823.7524.86
Franklin ResourcesUSD33.20+0.55+1.6832.5733.5432.6633.45
FREEPORT MCMORAN COP & GLD.USD62.31-0.49-0.7862.2062.4261.6463.00
Fresenius Medical Care ADR.USD23.25+0.01+0.0422.7923.6923.1623.35
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.43+0.72+2.1433.6443.7232.8334.50
Frontline PlcUSD35.50-2.97-7.7235.0035.5734.8137.93
FS KKR Capital Ord ShsUSD10.41+0.29+2.8210.2710.6010.1010.48
FTC Solar Ord ShsUSD4.79+0.23+5.044.444.904.434.81
FuboTV Inc.USD9.88+1.79+22.139.009.787.999.92
Fury Gold Mines Ord ShsUSD0.54+0.02+3.870.480.600.520.56
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.25+0.14+3.284.024.664.124.25
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.99+0.76+17.974.545.354.185.03
Galiano Gold Ord ShsUSD1.910+0.040+2.141.8902.0801.8751.965
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.71+0.70+3.3322.1122.3020.9421.85
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD232.53-2.88-1.22228.41237.04228.51235.00
Garrett Motion Ord ShsUSD35.11+0.10+0.2934.4336.2233.9535.41
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.7400-0.2800-0.9628.300029.250028.360028.8800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.345-0.125-5.062.3102.4402.3002.460
GE Vernova LLCUSD1 042.70-42.77-3.941 044.881 052.8810421 084.40
GEE Group Inc.USD0.21+0.01+3.600.190.230.210.22
Generac Holdings Inc.USD278.59-16.57-5.61275.00282.00276.26287.19
GENERAL DYNAMICS ORDUSD346.46+1.76+0.51347.00351.35344.35350.58
General Electric Co.USD368.67-2.69-0.72367.50368.75363.82371.44
GENERAL MILLS ORDUSD36.01+0.61+1.7136.0036.4035.4436.45
General Motors Co.USD78.07-0.46-0.5978.0982.1077.8179.50
Genesco Ord ShsUSD36.16+1.42+4.0935.4836.1633.9936.29
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1975+0.0055+2.860.19430.20350.18600.2039
Genius Sports Ord ShsUSD6.20+0.76+13.975.906.395.436.25
Genmab 10 Sponsored ADR Or.USD26.12-0.02-0.0825.8026.6425.3426.17
Genpact Ord ShsUSD28.52+0.85+3.0727.9829.8527.8928.61
Genuine Parts Co.USD116.04+3.05+2.70113.77118.00112.67116.62
GENWORTH FINANCIAL CL A OR.USD9.47+0.07+0.749.259.589.409.56
Geo Group REIT Ord ShsUSD30.37+1.04+3.5530.3830.6029.6330.58
GERDAU SA ADR REPSG 1 PRFUSD4.16+0.02+0.484.104.154.094.17
Getty Images Holdings Ord .USD0.93-0.06-5.820.900.980.891.05
Getty Realty REIT Ord ShsUSD33.98+0.08+0.2429.7437.3433.8534.28
GigCapital2 Ord ShsUSD9.94-0.02-0.203.9810.089.929.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD52.85-0.63-1.1850.1453.8552.2354.11
Ginkgo Bioworks Holdings I.USD10.24+0.67+7.009.0810.219.3510.34
Global Business Travel Gro.USD9.44+0.05+0.489.3510.339.389.44
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 UnitsUSD46.40+0.22+0.4846.4954.2745.9147.06
GLOBAL PAYMENTS ORDUSD69.81+1.65+2.4268.4570.0067.5069.99
Global Ship Lease Inc.USD37.76-0.33-0.8737.4038.2537.0937.94
GLOBANT ORDUSD30.04+2.31+8.3329.0032.0027.7330.15
Globe Life Inc.USD179.39+2.99+1.70175.67190.95175.99179.55
Globus Medical Ord Shs Cla.USD86.22+1.57+1.8584.5987.0083.7986.34
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD84.54+5.19+6.5483.5085.0079.8284.88
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.52+0.70+2.1333.6034.2433.2634.06
GOLD RESOURCE ORD (GORO)USD1.38+0.02+1.471.271.401.281.41
Gold Royalty Corp.USD2.83+0.15+5.412.573.072.712.85
Golden Ocean Group LtdUSD23.93-0.45-1.8512.0736.1924.0125.26
Goldman SachsUSD1 018.73-46.36-4.351 019.231 029.721 013.381057
Goldman Sachs BDC Ord ShsUSD9.47+0.20+2.109.009.509.269.47
GOLDMINING ORDUSD0.920+0.028+3.120.8900.9600.9000.940
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.22+0.19+3.156.006.836.006.27
Granite Point Mortgage Tru.USD1.39+0.03+1.841.301.431.331.41
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.80+0.22+6.153.634.203.553.86
Green Brick Partners Inc.USD80.26+0.33+0.4180.0088.7980.0682.50
Greenbrier Ord ShsUSD50.36+0.46+0.9249.3352.0049.4250.48
Greif Ord Shs Class AUSD74.84+0.59+0.7973.4276.3273.8075.15
Griffon Corp.USD96.49+0.57+0.5994.5698.3095.1497.70
Grindr Ord ShsUSD14.34+0.78+5.7512.3714.4013.5914.47
Group 1 Automotive Ord ShsUSD301.71+0.89+0.30295.89307.71296.45305.19
Grupo Supervielle ADR Repr.USD9.56+0.12+1.278.3510.359.279.71
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.49+0.60+1.1652.3552.8451.6152.72
GSX Techedu Inc.USD1.75+0.01+0.291.471.801.671.78
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.19-0.76-1.4949.2251.1449.9352.05
H&R Block AktieUSD37.20+1.42+3.9736.1039.3935.9337.24
Haemonetics Corp.USD77.39-0.23-0.3075.8078.8076.4179.82
Hafnia Ord ShsUSD6.98-0.30-4.066.836.986.857.15
Hagerty Ord Shs Class AUSD11.76+0.65+5.859.7313.0111.1811.78
Haleon PLCUSD9.24-0.03-0.328.949.429.229.31
Halliburton Co.USD34.19-0.48-1.3834.2134.6233.8034.50
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.57+0.39+1.0039.0343.4238.8139.72
HARLEY DAVIDSON ORDUSD25.19-0.27-1.0624.3325.1925.0325.95
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.54+0.42+2.7815.0015.7215.4615.87
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.87+3.50+2.68131.17134.90131.18134.06
Haverty Furniture Companie.USD25.74+0.60+2.3725.6128.1724.9225.93
Hawaiian Electric Industri.USD13.56+0.29+2.1912.9413.6613.2913.60
Hawkeye 360 Ord ShsUSD21.27+1.61+8.1920.8421.6718.7121.41
HCA HOLDINGS ORDUSD391.42+4.48+1.16390.00396.08387.23394.13
HCI Group Ord ShsUSD180.1+7.0+4.02177.0184.0174.7180.7
HDFC BANK ADR REP 3 ORDUSD25.73+0.36+1.4225.2527.5425.3925.90
Healthcare Realty Trust Or.USD20.50+0.19+0.9420.1021.0820.3420.51
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.53+0.38+2.5115.5015.7515.1315.98
HEICO ORDUSD345.56+3.11+0.91338.51347.00336.21345.63
HEICO Ord Shs Class AUSD254.7-2.8-1.07249.8255.0249.1255.4
Helmerich and Payne IncUSD33.79-0.22-0.6533.1434.4732.9333.89
HERBALIFE ORDUSD12.53+0.56+4.6812.4013.7711.9212.55
Hercules Capital Ord ShsUSD15.58+0.34+2.2315.0015.7515.1315.63
Heritage Insurance Holding.USD25.83+1.50+6.1725.3628.2224.5225.88
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD179.13+2.45+1.39176.67185.00176.67179.74
Hertz Global Holdings Inc .USD1.27-0.07-5.221.231.851.221.33
Hewlett Packard Enterprise.USD43.67-3.05-6.5343.5843.9343.1345.37
HEXCEL ORDUSD96.55+0.34+0.3585.97102.1094.8396.97
HF Sinclair Ord ShsUSD68.12+0.34+0.5068.3569.6266.5768.58
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.87+0.65+2.2228.1531.6729.3630.04
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.86-7.69-2.26332.15332.85331.12342.36
Hims & Hers Health Inc.USD33.88+1.17+3.5833.9334.0831.9035.40
HIPPO HOLDINGS ORDUSD27.32+1.45+5.6026.7728.5025.4527.52
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.USD348.34+3.34+0.97342.86348.50345.85350.50
HONDA MOTOR ADR REP 1 ORDUSD26.83+0.69+2.6426.7826.8226.6727.01
Honeywell InternationalUSD232.21+0.97+0.42230.50234.00226.29233.66
Horace Mann Educators Ord .USD51.60+0.93+1.8450.6052.6150.5651.82
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.51+0.49+1.8626.1226.5026.1226.60
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.06+0.08+0.3224.6525.1524.7325.11
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.32+2.36+3.3764.7578.9069.8572.37
Howmet AerospaceUSD268.72-4.42-1.62263.78273.30258.59270.68
HP ORDUSD22.88-0.05-0.2022.7823.0922.5523.40
HSBC HOLDINGS ADR REP 5 OR.USD93.76-1.30-1.3793.5094.0093.2594.52
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD185.42+15.14+8.89185.00187.00172.31185.59
Hudbay Minerals Ord ShsUSD23.28-0.25-1.0623.3023.4823.0823.98
HUMANA AKTIEUSD383.85+8.74+2.33376.88383.80372.61385.49
HUNTINGTON INGALLS INDUSTR.USD281.86+2.77+0.99283.25287.57278.17286.30
HUNTSMAN - HUNUSD11.42+0.09+0.7911.3511.6211.1711.71
HUYA ADRUSD2.27+0.08+3.422.152.402.152.27
HYATT HOTELS CL A ORDUSD197.72+0.71+0.36178.79197.68195.11198.98
Hyliion Holdings Ord ShsUSD4.39-0.48-9.774.304.704.314.75
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.43+0.04+2.881.401.591.391.48
IAMGOLD ORDUSD15.89+0.06+0.3515.9516.0815.8316.35
IBM Corp.USD271.54+13.27+5.14271.23271.30258.28273.14
ICICI BK SAUSD29.56+0.42+1.4428.9829.6029.0629.60
Idaho Strategic ResourcesUSD34.0500+1.5100+4.6434.250034.850032.499134.6100
IDEX Ord ShsUSD227.26-0.81-0.36222.78228.00225.07228.26
IHS Markit LtdUSD26.63-0.02-0.0813.3239.9426.4026.72
ILLINOIS TOOL WORKS USD267.61-2.99-1.11262.93270.00266.59270.31
IMAX ORDUSD41.08-2.28-5.2641.0843.8741.0243.57
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.75+0.10+3.582.552.792.612.75
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.6500+0.8600+6.7213.460013.830012.666614.0900
INFOSYS TECHNOLOGIES ADR R.USD10.79+0.22+2.0810.5510.9010.5910.83
ING GROUP ADR (ING)USD30.77-0.25-0.8130.1833.7630.6831.06
Ingersoll-RandUSD81.36-0.34-0.4279.7990.0980.3381.93
INGREDION ORD SHSUSD97.45+0.63+0.6597.5199.4096.5698.16
Innovative Industrial Prop.USD63.02+1.86+3.0461.5164.0061.1263.15
Innovex International Ord .USD25.40-0.16-0.6325.2125.4224.7725.68
INPHI ORDUSD--
Insperity Ord ShsUSD41.36+2.95+7.6837.3841.5238.2541.50
Inspire Medical Systems Or.USD45.79+2.34+5.3944.5146.0042.8145.99
Inspired Entertainment Ord.USD8.13+0.01+0.127.9513.107.938.44
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.83+0.71+0.7692.0795.7592.4894.87
Intercontinental Exchange .USD123.84-0.65-0.52124.25126.62123.74127.86
International Flavors & Fr.USD76.33+1.25+1.6674.8778.6974.0976.37
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.76-0.27-0.6838.0139.5338.4339.06
International Seaways Inc.USD79.47-2.02-2.4877.9880.0177.4682.09
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2650+0.0250+2.021.20001.29001.22001.2800
INVESCO LTD USD26.15+0.28+1.0625.2626.6725.8826.44
Invesco Mortgage Capital I.USD7.92+0.09+1.157.727.947.807.96
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.43+0.52+1.7229.8730.3830.1330.46
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD49.18-1.38-2.7349.5549.6648.4952.48
Iqvia Holdings Ord ShsUSD191.27+4.84+2.60191.24197.77185.43191.39
Iron Mountain Ord ShsUSD132.46+1.40+1.07129.88134.00129.49132.62
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.16-0.39-0.7048.0663.3654.9955.24
ISHARES MSCI PACIFICUSD53.09+0.02+0.0446.4261.1352.8653.30
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.20+0.17+2.127.988.408.008.23
ITT Ord ShsUSD193.20-6.88-3.44189.30196.79192.12198.00
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.78+0.69+4.5710.0615.8014.9616.14
JABIL CIRCUIT ORDUSD358.66-15.98-4.27356.88378.00356.00369.97
Jackson Financial Ord Shs .USD106.74+0.30+0.28105.21108.22106.19108.56
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD125.70+1.31+1.05123.34127.86123.44126.11
James Hardie Industries Pl.USD26.62+0.60+2.3123.7727.9025.8226.69
JanOne Ord ShsUSD28.22-0.70-2.4227.7028.8127.7629.09
Janus International Group .USD5.48-0.06-0.994.766.295.415.56
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD49.04-3.60-6.8449.0049.6048.4751.99
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.29-0.71-4.1816.2416.3816.2017.08
JM Smucker Ord ShsUSD115.65+3.15+2.80113.40117.93113.33116.16
Joby Aviation Ord Shs Clas.USD8.80-0.07-0.798.798.888.709.08
John Wiley and Sons Ord Sh.USD48.19+2.63+5.7638.0054.2745.6048.31
Johnson & JohnsonUSD254.31+9.43+3.85254.10254.58247.87255.11
Johnson Controls Internati.USD138.20-7.29-5.01135.72138.39138.15143.60
JPMorgan Chase & Co.USD327.74-7.38-2.20329.16329.48327.50336.40
JPMorgan Chase DRC Rep 1 4.USD18.34+0.07+0.3818.3120.6218.2418.35
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.32+0.07+1.126.246.436.136.45
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.4000+0.1300+0.2845.500046.400045.580047.8800
Kartoon Studios Inc.USD0.76+0.02+2.350.740.830.730.78
KB HOME ORDUSD62.17+1.45+2.3862.0062.2560.4962.39
KE Holdings ADR Representi.USD14.24-0.06-0.4214.0514.2913.8114.27
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.76-0.77-2.1135.0936.4935.2736.10
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.13+0.17+0.9018.4719.1918.9319.18
KEYCORP ORDUSD23.27-0.14-0.6023.0823.7323.0723.48
Keysight Technologies Inc.USD332.53-27.53-7.65331.00341.80328.66354.44
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.77+0.02+0.1414.6116.2814.6514.90
KIMBERLY CLARK ORDUSD109.37+1.27+1.17108.10109.60108.41109.91
Kimco Realty REIT Ord ShsUSD25.88+0.36+1.3925.3926.5425.5625.90
Kinder Morgan Inc.USD33.18+0.17+0.5232.4333.3332.9833.34
KINROSS GOLD(KGC)USD24.26+0.22+0.8924.2424.4624.1624.85
Kinsale Capital Group Inc.USD328.21+19.78+6.41291.19374.49309.51328.43
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.22+0.21+0.7228.9929.4828.9329.33
KKR AND CO CL A ORDUSD90.10-2.55-2.7590.3190.7389.1094.11
KKR Real Estate Finance Or.USD7.19+0.19+2.716.557.256.967.20
Klarna Group PLCUSD20.2600+1.1300+5.9120.130020.470018.700020.3500
Klaviyo Ord Shs Series AUSD14.89+0.86+6.1313.4916.1714.0515.07
Knife River Ord ShsUSD92.97+0.07+0.0876.8296.0090.6193.25
Knight-Swift Transportatio.USD76.63-0.44-0.5775.1278.1376.0377.61
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD76.01+2.05+2.7765.5076.0072.5076.27
Kohls Ord ShsUSD19.21+0.12+0.6318.6519.2318.7119.36
Korea Electric Power ADR R.USD11.96-0.50-4.0111.9812.3611.9112.11
KraneShares Electric Vehic.USD30.68-0.27-0.8724.7034.7330.0830.88
Kraton Ord ShsUSD--
KROGER ORDUSD57.72-0.05-0.0957.6957.7657.5659.01
KRONOS WORLDWIDE ORDUSD6.55-0.08-1.215.497.596.426.68
KULR Technology Group Ord .USD3.75+0.01+0.133.503.793.483.80
Kyndryl Holdings Incorpora.USD11.30+0.51+4.7311.2911.4010.7011.37
L3Harris Technologies Ord .USD291.23+2.71+0.94292.00293.46288.70296.62
Laboratory Corp. Of AmeriUSD271.45+5.11+1.92270.22276.85266.98272.34
Ladder Capital Ord Shs Cla.USD10.36+0.19+1.879.9210.5010.1110.38
Lake Shore Bancorp Ord ShsUSD17.29+0.43+2.5514.6621.0016.7217.34
Lamb Weston Holdings Ord S.USD45.15+0.47+1.0544.6245.5043.9845.29
LANDBRIDGE COMPANYUSD65.05+4.14+6.8062.0069.5261.1165.47
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.10+0.82+1.7746.8347.6546.2547.65
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD95.77-0.08-0.0894.0297.7494.0097.01
LEAR ORDUSD136.74-1.48-1.07134.19139.55134.66137.30
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.65+0.05+0.4311.1711.9511.5311.75
Leidos Holdings Ord ShsUSD101.74+1.74+1.74100.00101.8299.53102.54
Lemonade IncUSD58.77+2.78+4.9758.0058.8755.4258.93
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD93.52-0.34-0.3693.0194.6493.0094.94
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.57+0.58+2.4224.1925.0023.6524.93
LG Display ADR Rep 1/2 Ord.USD3.84-0.12-3.033.834.273.763.86
LGL Systems Acquisition Or.USD0.17-0.01-4.210.170.190.170.18
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.USD41.01+1.15+2.8740.2240.9939.6841.79
Lifezone Metals Ord ShsUSD3.9600-0.0900-2.223.96004.48003.82004.1000
LIGHTINTHEBOX HOLDING CO L.USD3.10+0.05+1.642.703.902.953.10
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.18+0.62+6.499.4011.069.4810.23
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.8500+1.8500+8.0424.100025.050022.745024.9600
LINCOLN NATIONALUSD36.70+0.36+0.9836.7237.4436.1837.55
Linde PlcUSD519.62-2.66-0.51515.00519.20518.36525.00
Lineage Cell Therapeutics .USD1.270+0.050+4.101.1701.2901.2001.300
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD16.320+0.500+3.1615.80016.35015.76016.440
LITHIA MOTORS INCUSD292.10-4.63-1.56241.55319.41289.00298.59
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.79-0.06-1.563.813.833.773.87
Lithium Argentina AG Ord S.USD7.7950-0.2450-3.057.73008.16007.74007.9999
Live Nation Entertainment .USD179.39+4.28+2.44178.50183.00173.73180.92
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.USD5.66-0.09-1.575.635.795.655.75
loanDepot Ord Shs Class AUSD1.20+0.01+0.841.181.281.171.23
Local Bounti Ord ShsUSD1.35+0.06+4.651.101.431.251.39
LOCKHEED MARTIN ORDUSD506.97+1.95+0.39508.01509.50503.90518.24
Loews Corp.USD113.25+2.35+2.12111.06115.46109.59113.37
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.56-0.08-0.699.6113.2411.4211.95
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD82.42+0.82+1.0080.7883.7380.6082.73
LOWES COMPANIES ORDUSD222.42+0.49+0.22220.78222.85220.98224.26
LTC Properties AktieUSD38.44-0.01-0.0337.9139.0038.3638.90
Lufax Hldg American Deposi.USD1.26+0.03+2.441.231.301.231.28
Lulu s Fashion Lounge Hold.USD7.79+0.49+6.716.457.887.317.79
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.06-0.26-3.138.088.258.058.50
Luxfer Holdings Ord ShsUSD18.49-0.25-1.3314.5018.6918.1518.70
Lyell Immunopharma Ord ShsUSD11.61-0.88-7.0511.6315.3011.4712.68
LYONDELLBASELL INDUSTRIES .USD55.75-0.09-0.1655.5356.0255.0256.02
M&T Bank Corp.USD237.13+0.36+0.15232.66238.99235.24238.00
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD162.91+3.72+2.34159.84166.23159.12163.09
Macerich REIT Ord ShsUSD25.83+0.35+1.3725.4425.9225.1325.97
Macquarie Infrastructure O.USD22.01-2.99-11.9611.0833.1321.6724.00
MACYS ORDUSD25.94+0.24+0.9325.5525.9925.5326.10
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 ORDUSD64.52-0.83-1.2763.3165.8463.7765.42
MagnaChip Semiconductor Co.USD4.66-0.26-5.194.624.704.564.78
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.76-0.44-1.6226.2627.3026.5928.00
Main Street Capital Corp.USD51.01+0.82+1.6350.5551.5050.0651.47
MANCHESTER UNITED CL A ORDUSD22.91+0.95+4.3022.4823.0021.8922.92
Manitowoc Ord ShsUSD14.33-0.13-0.9011.9415.6914.0414.43
Manpower AktieUSD36.21+2.40+7.1026.3245.7333.6037.35
Manulife Financial Ord ShsUSD40.28+0.10+0.2539.5144.2740.0840.53
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD253.32-0.24-0.09254.18258.60251.46256.71
Marcus Corp.USD24.54+1.12+4.7815.4624.5023.1824.89
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.72+0.72+1.9522.4537.9936.4637.77
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD615.86-13.08-2.08604.17628.12610.96628.94
MASCO ORDUSD79.88+0.16+0.2078.2381.5578.3680.15
MASTEC INC (MTZ)USD396.46-7.11-1.76396.00399.95385.01407.25
Mastech Digital Ord ShsUSD7.57-0.25-3.206.427.897.417.86
MasterBrand Ord ShsUSD9.87+0.26+2.718.739.969.429.90
Mastercard Inc.USD498.61+9.69+1.98497.24501.98488.58504.36
Matador Resources Co.USD49.75-0.41-0.8248.9454.6849.2050.72
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD194.31-2.06-1.05119.79198.28193.66197.38
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD96.60+2.13+2.2595.7096.3987.1397.00
MBIA INCUSD6.49+0.35+5.706.387.326.186.56
MCCORMICK STK NUSD51.06+2.71+5.6150.6651.1348.7551.17
McDonalds Corp.USD269.61+5.07+1.92269.62269.72264.55270.79
McEwen Mining Ord ShsUSD17.97+0.65+3.7517.9718.5517.3718.28
MCKESSON ORDUSD763.76-0.05-0.01750.00778.40761.16784.14
MDA Space Ord ShsUSD35.6250-0.4150-1.1535.360035.870035.075036.3900
MDU Resources Group Inc.USD21.87+0.17+0.7821.4622.3121.5321.91
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5350+0.1850+4.254.43004.53004.29004.5400
Medifast Inc.USD10.52+0.32+3.099.9010.7510.0410.59
Medtronic PlcUSD80.97+1.17+1.4780.6581.2079.7181.87
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD128.40+2.95+2.35127.53128.55125.83128.78
Mercury General Ord ShsUSD107.27+3.15+3.0396.38109.57103.88107.54
MERITAGE HOMES (MTH)USD85.11+1.77+2.1283.5486.8482.9585.38
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.71+0.36+1.4624.7425.2424.2525.10
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.43+0.50+7.226.677.466.897.47
METHODE ELECTRONICS ORDUSD19.14+1.14+6.3117.4719.2516.1019.35
Metlife Inc.USD85.94+1.31+1.5584.2985.9584.7486.67
Mettler Toledo Ord ShsUSD1 264.28+20.86+1.681 239.231 289.001 240.601 269.62
MFA Mortgage Investments I.USD9.79+0.16+1.669.639.819.559.82
MGM Resorts InternationalUSD49.16+1.96+4.1548.3849.3547.2049.25
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD140.68+2.60+1.88137.99143.35138.75140.97
Miller Industries Ord ShsUSD52.67+0.34+0.6552.6554.0051.3552.93
Millrose Properties Ord Sh.USD30.89+1.00+3.3530.5131.5029.7130.93
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.39+0.09+0.8011.3012.0011.1211.43
Mirion Technologies Inc.USD18.44-0.04-0.1916.5518.7518.2018.65
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.59+1.19+14.178.6910.458.309.80
Modine Manufacturing Ord S.USD255.63-28.04-9.88256.30281.14252.04278.00
Moelis & Co.USD64.4900-0.9700-1.4863.430065.740064.290065.5700
Molina Healthcare Ord ShsUSD229.56+13.52+6.26221.90230.20214.37230.20
Molson Coors Brewing Ord S.USD41.46+0.92+2.2740.8041.5040.7441.48
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 ORDUSD449.87+11.02+2.51446.00453.20437.51451.85
Morgan StanleyUSD212.06-8.98-4.06212.08213.10211.36219.75
Morgan Stanley Direct Lend.USD15.4600+0.1900+1.2414.110016.860015.250015.5900
MOSAIC ORDUSD22.38+0.65+2.9922.3022.5021.7122.58
Motorola Solutions Inc. Ne.USD402.61+5.60+1.41395.07402.89395.09403.64
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.54+1.45+3.8138.8242.9538.2039.59
MP Materials Ord Shs Class.USD53.89-1.73-3.1154.0254.1552.9855.00
MPLX Common UnitsUSD56.57+0.50+0.8956.1257.5756.0056.77
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.15-1.22-1.02115.89118.12116.78118.99
MSCI Ord ShsUSD554.48+9.92+1.82547.22565.67545.68566.16
Mueller Inds Inc.USD128.16-6.23-4.64127.43130.70127.46133.36
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.59-0.80-2.2631.6638.3134.1235.48
Myers Industries Ord ShsUSD32.08+1.50+4.9130.5035.2030.4832.23
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.53+0.34+10.663.473.793.173.54
Nabors Industries Ord ShsUSD82.42-1.71-2.0381.0284.2280.8383.40
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.47-0.24-0.4647.5259.5950.9552.32
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.33+0.03+2.311.211.451.271.34
National Fuel Gas Ord ShsUSD78.44+1.93+2.5276.9383.0376.9178.45
National Grid PlcUSD82.93-0.49-0.5982.5085.5082.5183.74
National Health Investors .USD77.56+1.14+1.4977.5579.7476.6377.98
NATIONAL RETAIL PROPERTIES.USD47.44+1.07+2.3146.6847.6446.6647.47
National Storage Affiliate.USD45.42+0.58+1.2944.5546.3244.8345.75
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.10-0.49-2.3817.3720.5219.6420.75
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD68.98-0.75-1.0868.5069.5668.5070.14
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.935+0.425+5.667.7708.0007.4807.985
Neenah Ord ShsUSD29.90+2.46+8.9726.7030.0027.4729.99
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.93+0.03+3.680.801.000.860.94
Net Lease Office Propertie.USD11.3500+0.2400+2.169.970011.750011.130011.3600
NetSTREIT Ord ShsUSD21.20+0.44+2.1218.4823.0620.7021.29
New Found Gold Ord ShsUSD1.56+0.05+3.311.491.821.491.58
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD57.60+0.90+1.5954.2860.9756.7057.65
New Mountain Finance Ord S.USD7.02+0.12+1.746.417.216.887.08
New Oriental Education & T.USD46.29+1.85+4.1645.3546.9144.6346.43
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.74+2.17+3.1669.5172.0768.5970.88
Newegg Commerce Inc.USD16.49-0.06-0.3616.0817.7016.2817.15
NEWMONT MINING CORPUSD96.10+0.75+0.7996.2096.8795.3497.88
NEWSMAX IncorporationUSD7.48+0.81+12.146.987.506.637.50
Nexa Resources Ord ShsUSD12.77+0.31+2.4512.1013.0012.1512.94
Nexgen Energy Ord ShsUSD9.73+0.08+0.839.5010.209.489.90
NexPoint Real Estate Finan.USD15.33+0.03+0.2014.8616.6915.1015.39
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.25+0.55+0.6388.0088.4087.6588.56
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 LPUSD15.88-0.13-0.8112.8315.9515.7516.24
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.75-0.16-0.3840.8740.9040.0041.47
Nine Energy Service Inc.USD12.90+0.96+8.0411.9912.8511.7712.90
Nio Inc. Class A (ADR)USD4.85+0.12+2.544.834.854.664.88
NIQ Global Intelligence PL.USD8.640+0.670+8.417.9009.7408.0008.715
NISOURCE ORDUSD49.00+1.19+2.4949.0049.5848.0649.08
Noble Corporation RightUSD38.33-0.85-2.1638.0838.7738.1039.36
NOKIAUSD13.00-0.98-7.0112.9212.9612.7813.44
Nomad Foods LtdUSD11.10+0.54+5.0711.0011.1010.6311.18
NOMURA HOLDINGS ADR REPTG .USD8.80+0.01+0.117.509.748.768.92
NORDIC AMERICAN TANKERS OR.USD5.86-0.40-6.395.885.905.676.26
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD312.40+0.34+0.11309.37313.57310.36315.00
North American Constructio.USD13.60-0.15-1.0913.0015.7313.4713.73
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.16-0.58-2.9419.2519.4519.0220.12
NORTHROP GRUMMAN ORDUSD499.92+0.59+0.12501.00503.00498.13507.28
Northwest Natural Holding .USD50.88+0.38+0.7549.8451.8450.6551.50
NORWEGIAN CRUISE LINE HOLD.USD21.23+0.25+1.1921.1421.2520.6421.38
NOV Ord ShsUSD18.65-0.29-1.5318.5019.2818.4318.90
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.320+0.170+2.766.1106.3506.1306.455
NOVARTIS ADR REPSG 1 ORDUSD155.30+0.18+0.12151.90156.64153.33156.38
NOVO NORDISK ADR REPSG 1 O.USD48.01+0.37+0.7847.9648.0846.9948.50
NRG ENERGY INCUSD149.31+2.20+1.50149.00151.90145.00150.52
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 ORDUSD13.16+0.70+5.6213.1113.1912.4513.34
NU SKIN ENTERPRISES CL A O.USD5.25+0.31+6.284.755.284.945.28
Nucor Ord ShsUSD239.63-9.26-3.72239.96247.67237.82246.91
Nuscale Power Corp.USD10.09+0.02+0.2010.0710.089.7410.29
Nutrien Ord ShsUSD60.98+0.02+0.0260.2463.5060.5761.86
Nuvation Bio Ord Shs Class.USD5.605-0.205-3.535.5505.8505.5006.075
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD162.7400-9.1700-5.33162.6000166.1500161.7700169.0000
NVR Ord ShsUSD6 817.09+2.65+0.046 690.836 961.946 809.896 900.16
O I Glass Ord ShsUSD9.71+0.31+3.308.7710.379.339.73
Obsidian Energy LtdUSD8.13+0.05+0.567.2310.247.978.19
OCCIDENTAL PETROLEUM CORPUSD49.98-1.24-2.4150.1550.2349.8551.07
Occidental Petroleum Corp..USD28.05-1.26-4.3027.9528.7528.0028.98
Oceaneering International .USD39.97+0.60+1.5238.5040.4338.6540.03
OGE Energy Ord ShsUSD49.57+0.62+1.2648.6249.5849.0649.58
OIL STATES INTL ORDUSD8.06+0.11+1.386.599.387.888.12
Okeanis Eco Tankers Corp. .USD49.73-2.15-4.1449.3052.0049.4151.60
Oklo Ord Shs Class AUSD50.04-0.97-1.9050.1550.3849.5651.35
Old Republic International.USD41.18+1.17+2.9240.4342.7040.3341.24
Olin AktieUSD21.72+0.33+1.5421.3122.0021.1022.12
OMEGA HEALTHCARE REITUSD48.08+0.46+0.9747.1350.0047.7448.42
Omnicom Group Ord ShsUSD73.10-0.33-0.4571.5374.1271.5274.87
On Holding Ord Shs Class AUSD37.06+0.48+1.3137.0737.5035.6837.45
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.62+0.99+1.2678.1088.1479.0980.20
One Liberty Properties Inc.USD24.42+0.63+2.6524.1025.0023.6924.49
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.43+0.54+0.9059.2765.6059.0260.73
ONEOK ORDUSD89.18-0.34-0.3888.9091.1389.0190.49
OppFi Inc.USD9.27-0.09-0.968.539.609.089.38
OR Royalties Ord ShsUSD32.24+0.78+2.4632.3332.8931.6032.46
Oracle Inc.USD148.59-3.87-2.54149.05149.08148.00153.54
ORAGENICS ORDUSD0.59+0.01+2.530.510.640.550.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.95+0.09+1.316.836.956.836.97
Organon & CompanyUSD13.51+0.04+0.3013.4113.5013.4613.56
Orion Office REIT IncUSD2.91+0.17+6.202.553.002.712.99
Orion Ord ShsUSD7.02-0.16-2.234.818.976.757.17
Orla MiningUSD9.6500+0.1600+1.698.730010.69009.550010.0850
ORMAT TECHNOLOGIES INDEXUSD116.13-3.90-3.25115.00118.00115.97120.09
Oscar Health Ord Shs Class.USD29.78+1.11+3.8729.5329.7628.5130.21
OSHKOSH ORDUSD151.54+0.55+0.36148.67154.56148.44151.96
Osisko Develop CorpUSD2.41+0.01+0.422.132.712.402.51
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.18-0.45-0.6171.0774.2472.6073.65
Ouster Inc.USD42.02+0.20+0.4841.3542.4539.3242.35
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD135.42-0.84-0.62133.16135.42133.16136.26
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.49+0.15+2.814.656.355.265.57
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD241.41+0.32+0.13236.86246.33236.80241.81
PagerDuty Inc.USD9.07+0.51+5.908.019.128.649.09
PagSeguro Digital Ord Shs .USD9.06+0.32+3.609.039.178.719.17
PainReform Ord ShsUSD1.51-0.09-5.631.401.491.501.61
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD304.20+11.11+3.79302.65303.36290.00306.24
PAN AMERICAN SILVERUSD45.44+0.45+1.0045.4546.1645.1746.53
Pandora Media Inc.USD69.17-2.52-3.5268.8570.0068.6370.70
Par Pacific Holdings Inc.USD54.59+0.46+0.8553.5855.7052.8354.63
Park Aerospace Ord ShsUSD33.84+1.88+5.8733.2233.8731.8733.94
PARK HOTELS RESORTS ORDUSD14.76+0.19+1.3014.0914.8114.4514.85
PARKER HANNIFIN ORDUSD968.60-21.31-2.15962.121010965.58982.40
Parsons Corp.USD50.9400+3.8900+8.2746.880053.500046.920051.0000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD129.18+4.70+3.78126.57131.71125.76129.97
Paymentus Holdings Ord Shs.USD23.37+2.10+9.8718.2925.4221.2423.50
Paysafe LtdUSD7.33+0.70+10.566.367.906.687.42
PBF ENERGY CL A ORDUSD43.11+0.82+1.9442.2743.6941.4343.28
Peabody Energy Ord ShsUSD23.50-0.19-0.8023.0023.9823.0024.08
Pedevco Corp.USD15.52+3.62+30.4215.0716.6011.6916.82
PEMBINA PIPELINE ORDUSD47.21+0.07+0.1446.2952.4746.7047.28
PennantPark Floating Rate .USD7.39+0.12+1.587.277.467.277.45
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.76+0.25+2.3810.7310.8510.3310.87
Pentair Ord ShsUSD76.41+0.41+0.5474.9481.9076.0077.24
Perfect Ord Shs Class AUSD1.665+0.005+0.301.5001.7401.6421.670
Performance Food Group Ord.USD110.36+3.09+2.88108.31112.59107.56110.66
Permian Basin Royalty Unit.USD24.36-0.65-2.6024.0024.8124.0725.18
Permian Resources Corporat.USD18.7000-0.1600-0.8518.720020.400018.440018.9500
Perrigo Ord ShsUSD9.94+0.26+2.639.609.959.6610.22
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.030+0.030+1.003.0503.3602.9353.145
Petrobras - Petroleo Brasi.USD16.28-0.24-1.4516.3116.3916.2516.42
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.68-0.20-1.3414.7114.8514.6614.78
Pfizer Inc.USD24.29+0.62+2.6024.2624.2723.7424.35
PG&E Ord ShsUSD17.35+0.27+1.5817.1217.5017.1517.41
Philip Morris Internationa.USD180.75+1.82+1.02178.50180.79179.25182.62
PHILLIPS 66 ORDUSD171.50-0.26-0.15171.00174.58170.75173.61
Phinia Ord ShsUSD84.68-0.33-0.3971.5686.4782.4885.23
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 ShsUSD108.09+0.81+0.76105.67110.09107.26108.37
Pinterest Inc.USD20.79+1.31+6.7020.6520.7919.5320.97
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.68+0.18+1.0316.8118.1217.1718.12
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD151.45-0.94-0.62148.69154.63148.90152.91
Planet Fitness Ord Shs Cla.USD52.72+0.78+1.5051.8055.0051.8953.41
Planet Labs PBCUSD27.06+0.55+2.0727.0827.4026.1328.69
PNC FINANCIALSUSD244.88-0.40-0.16240.67249.77243.08246.03
Polaris Inc.USD72.57+0.42+0.5871.8574.0071.0072.72
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.09-0.01-12.830.090.100.090.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.51+0.91+1.7651.5254.5451.7952.62
POSCO ADR REPSG 1/4 ORDUSD49.93-2.25-4.3049.5050.9349.4550.21
Postal Realty Trust Ord Sh.USD24.87+0.53+2.1822.5127.1324.3124.90
PPG Industries Ord ShsUSD123.21+0.81+0.66120.85125.68120.93123.78
PPL Ord ShsUSD37.03+0.03+0.0836.7037.0036.7137.36
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+0.580.020.090.020.02
Primo Brands Class A Ord S.USD24.94-0.04-0.1624.4725.5824.5225.27
Primoris Services Ord ShsUSD93.23-2.15-2.2592.0094.9592.0198.53
Procore Technologies Inc.USD41.79+3.49+9.1141.0945.4838.4941.93
PROCTER & GAMBLE ORDUSD148.95+0.45+0.30149.00149.07148.42150.88
PROFOUND MEDICAL ORDUSD6.50+0.13+2.046.437.816.306.58
Progressive Ord ShsUSD224.21+8.67+4.02222.00224.33215.63224.53
ProLogis REIT Ord ShsUSD139.87-0.66-0.47139.00142.20138.98141.87
ProPetro Holding Corp.USD14.80-0.01-0.0312.8115.0014.3914.88
PROSHARES ULTPRO SH 20 YR .USD64.31+0.11+0.1763.3765.7164.2265.00
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.73+0.40+2.7914.6815.0014.3714.88
ProShares UltraShort Russe.USD21.06+0.17+0.8120.0823.1420.7421.33
PROTO LABS ORD (PRLB) USD80.74-0.48-0.5979.1281.9478.6380.79
Provident Financial Servic.USD23.62+0.01+0.0423.1823.7923.4523.77
Prudential Financial 4 125.USD16.20-0.09-0.5514.1117.9816.1416.26
PRUDENTIAL FINANCIAL INCUSD108.24+1.21+1.13105.00112.50107.26109.01
Public Service Enterprise .USD83.51+0.88+1.0782.3784.5682.7683.70
Public Storage REIT Ord Sh.USD324.35+3.61+1.13318.13325.85321.00327.48
PULTEGROUP ORDUSD137.47+1.66+1.22135.50139.00135.47137.98
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD74.32+2.31+3.2171.0075.0071.1975.11
Q2 Holdings Ord ShsUSD47.98+3.94+8.9546.9848.8644.4548.00
QIAGENUSD39.42+0.48+1.2338.6540.1838.6939.44
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 ORDUSD687.38-31.21-4.34687.00698.68683.00708.36
QuantumScape Ord Shs Class.USD7.16+0.03+0.427.137.146.947.23
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD209.71+3.47+1.68205.81219.78206.55209.89
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.49+0.49+1.3236.1238.7936.9037.58
RALPH LAUREN CL A ORDUSD411.27+2.16+0.53411.00417.93407.32418.63
RANGE RESOURCES ORDUSD37.36+1.05+2.8936.8438.3136.4937.76
Raymond James Ord ShsUSD150.00-0.52-0.35147.05152.86146.64151.02
Rayonier IncUSD21.8950+0.0150+0.0721.780022.190021.640022.0450
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD187.73+1.14+0.61188.00188.50186.88190.49
Ready Capital Ord ShsUSD1.78+0.05+2.601.781.861.721.82
Realty Income REIT Ord ShsUSD63.10+1.06+1.7162.8363.0062.4063.26
Reddit Ord Shs Class AUSD166.76+8.74+5.53166.53167.80155.70169.02
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.91+0.11+0.9710.9110.9610.6011.22
Redwood Trust Inc.USD4.81+0.08+1.594.674.984.674.81
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.05+0.07+0.2229.4832.0029.8130.15
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD215.45+6.95+3.33211.13218.39209.02215.85
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 INCUSD216.19+2.69+1.26212.21216.40215.36217.54
Resideo Technologies Ord S.USD30.91-1.43-4.4227.5631.8130.7832.32
Resmed Ord ShsUSD200.29+1.69+0.85199.50204.91198.21201.89
Restaurants Brands Interna.USD74.35+1.12+1.5373.1574.4172.9374.42
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 .USD23.76+0.97+4.2623.5025.0022.4623.85
Rexford Industrial Realty .USD34.33+0.83+2.4833.6935.5033.6334.49
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD159.07-0.85-0.53156.50165.00155.22160.21
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.06+0.02+1.921.001.091.031.08
RingCentral Ord Shs Class .USD37.28+2.63+7.5933.9637.9834.8737.23
Rio Tinto PlcUSD93.66-1.45-1.5293.8595.1593.4795.04
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.38+0.06+0.649.209.759.249.39
RLX Technology American De.USD1.87+0.08+4.191.681.891.761.89
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.74+2.65+8.8127.7633.0330.1132.80
Roblox Ord Shs Class AUSD47.55+1.16+2.5047.2947.5644.7047.69
Rocket Companies Ord Shs C.USD14.97+0.19+1.2914.9014.9814.4815.17
Rockwell Automation AktieUSD476.20-3.19-0.67477.01480.00468.02479.00
Rogers Communications Non-.USD34.84+0.04+0.1034.1635.5334.6835.06
Rogers Ord ShsUSD160.47-6.62-3.96155.20160.31158.46164.04
ROLLINS ORDUSD43.27+0.47+1.1042.4344.0042.6143.43
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD338.31+5.89+1.77334.42338.31334.46342.73
Royal Bank of Canada Ord S.USD202.92-0.81-0.40200.75220.89201.57204.25
ROYAL CARIBBEAN CRUISES OR.USD318.47-4.18-1.30316.00317.00317.99327.33
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.USD31.53+1.17+3.8530.9532.1830.1931.65
RXO Ord ShsUSD27.11+0.21+0.7826.1730.1626.6527.73
Ryder System Ord ShsUSD260.87-7.05-2.63257.00266.10256.77268.66
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD408.30+13.16+3.33399.00412.00393.03416.04
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.04+0.63+0.8772.6473.1572.0273.18
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.38-0.22-3.336.327.076.326.58
Safehold Ord ShsUSD16.43+0.74+4.7213.5816.4415.5316.47
SALESFORCE.COMUSD158.16+7.97+5.31158.00158.22151.49158.46
Sally Beauty Aktie USD14.46+0.32+2.2613.7315.0014.0914.48
Samsara Ord Shs Class AUSD31.13+2.15+7.4231.0031.8829.1131.22
SandRidge Energy IncUSD13.50-0.07-0.5212.1214.0013.4013.72
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.95+1.15+2.7542.3742.9042.1242.98
SAP ADR Representing 1 Ord.USD155.02+6.96+4.70153.00156.60150.76155.37
Saratoga Investment Ord Sh.USD22.22+0.12+0.5221.9522.6021.9722.29
SASOL ADR REP 1 ORDUSD9.67-0.49-4.789.5010.529.599.82
Savers Value Village Ord S.USD10.1400-0.2700-2.597.700011.180010.050010.5000
SCHLUMBERGER ORDUSD46.95-0.47-0.9947.0047.5046.5647.41
Schneider National Inc.USD36.27+0.07+0.1935.5940.1635.1936.54
Schweitzer Mauduit Interna.USD8.17+0.17+2.067.658.197.798.20
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD110.29+3.66+3.43109.34112.44107.40110.80
Scorpio Tankers Inc.USD72.57-2.89-3.8364.9875.1571.4075.46
Scotts Miracle Gro Ord ShsUSD69.89+0.56+0.8168.3973.4368.9071.21
Sea LtdUSD91.33+2.32+2.6090.5091.0085.6791.44
Seabridge Gold IncUSD26.20+0.66+2.5825.0429.0325.7026.74
Seadrill 2021 Ltd Register.USD38.98+0.60+1.5637.3158.3838.0439.14
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..USD53.15-0.40-0.7552.3654.2452.8353.79
See SES:xnys (SES AI Corpo.USD0.89+0.01+1.600.900.920.860.92
Select Energy Services Ord.USD19.66+0.48+2.5017.8923.3218.9619.72
SelectQuote Ord ShsUSD0.85-0.04-4.150.830.980.820.94
Sempra Energy Ord ShsUSD94.27+0.84+0.9092.4493.9892.9094.31
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.72+0.33+6.125.056.295.365.75
SENTINELONE CL A ORDUSD15.87+0.91+6.0515.8115.9714.9415.94
SEQUANS COMMUNICATIONS S A.USD3.36+0.20+6.332.773.553.123.38
Seritage Growth PropertiesUSD2.68+0.04+1.331.073.032.622.68
SERVICE COPR. INTL (SCI)USD75.85+3.17+4.3571.0077.2672.8276.13
SERVICENOW ORDUSD98.45+8.93+9.9898.6098.6590.0098.92
SFL ORDUSD10.53-0.22-2.0010.4310.5010.2110.71
SHAKE SHACK CL A ORDUSD56.91+1.69+3.0755.7756.8554.4056.96
SharkNinja Ord ShsUSD145.0+2.1+1.50128.5145.5140.8145.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD76.52-0.81-1.0576.7476.9776.3977.08
Sherwin-Williams AktieUSD343.95+4.87+1.44339.08345.95337.06345.77
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.61+3.83+8.7547.2547.7942.8047.91
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD60.31-1.68-2.7159.1161.4759.7861.03
Shopify Subordinate Voting.USD116.86+5.24+4.69116.62116.80112.10117.87
Shutterstock IncUSD14.1700+0.2700+1.9412.520014.990013.870014.4500
Sibanye Stillwater LimitedUSD8.87+0.07+0.808.849.588.839.06
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD87.57+3.94+4.7184.0093.0082.4988.05
Silgan Holdings Inc.USD46.24+0.91+2.0133.1173.8244.7846.36
SILVERCORP METAL ORDUSD10.90+0.29+2.739.9911.0010.5711.29
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.81+1.20+5.5521.6125.2020.9122.92
SIMON PROPERTY GROUPUSD226.69+1.20+0.53225.49234.56225.55228.58
SiriusPoint Ord ShsUSD23.86+0.80+3.4523.3924.3223.1624.10
SiteOne Landscape Supply I.USD116.58+1.59+1.38105.19118.90114.40116.80
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.USD22.02-0.45-2.0020.5023.8920.2622.69
Sixth St SpecialtyUSD16.91+0.71+4.3516.7916.9616.2816.91
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD88.83+1.84+2.1287.1090.5886.4889.32
SL GREEN RLTY REIT ORDUSD52.14+1.97+3.9351.9052.5050.2352.21
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.32-0.20-0.7525.9526.6025.7026.64
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.97+0.13+0.2846.0747.0045.6447.10
SNAP ON ORD SHS USD397.16-3.79-0.95390.13403.48395.01400.95
SnapchatUSD4.41+0.07+1.614.424.434.274.43
Snowflake Ord Shs Class AUSD248.29+21.23+9.35247.00247.26222.45250.00
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)USD71.60-1.51-2.0770.0071.5970.3071.77
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD79.53+1.61+2.0778.0081.5977.8880.60
Sonoco Products Ord ShsUSD55.11+0.77+1.4245.7360.2454.0855.16
Sonoma Pharmaceuticals Inc.USD1.12-0.02-1.751.091.291.101.14
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.68+0.36+1.8619.6919.8019.6719.89
SOS Ltd - ADRUSD1.10+0.05+4.290.981.241.001.16
SOUTHERN COPPER ORDUSD171.25-3.48-1.99171.50173.70170.10177.55
SOUTHERN ORDUSD97.03+1.12+1.1795.2897.0096.1097.22
SOUTHWEST AIRLINESUSD51.87-0.22-0.4251.3551.6051.1353.13
Southwest Gas Holdings Ord.USD90.92+1.87+2.1088.8092.1089.3091.04
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.31+0.32+2.0016.2718.0015.5016.56
Spire Ord ShsUSD80.87+1.58+1.9979.2980.9478.7480.95
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.01-5.990.150.160.150.16
Spotify Technology Ord ShsUSD460.33+19.12+4.33459.00460.95438.70467.08
Sprinklr Ord Shs Class AUSD5.15+0.24+4.894.825.604.965.17
Sprott Physical Platinum &.USD12.79+0.24+1.9112.3613.5312.5812.88
Sprott Physical Silver Tru.USD18.73+0.36+1.9618.7519.0018.4018.97
Spruce Power Holding Ord S.USD2.64+0.07+2.532.292.962.552.68
SPX Technologies Ord ShsUSD231.5000-13.0600-5.34233.0000235.0000229.5800247.6400
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.99-0.70-1.0565.0067.3165.2767.24
STAG Industrial REIT Ord S.USD39.39+0.30+0.7738.1439.6139.0839.43
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.83-0.11-3.582.823.082.812.93
Standard Motor Products Or.USD40.54+0.78+1.9640.1040.7839.2340.65
STANLEY BLACK AND DECKER O.USD91.98-0.33-0.3690.2092.7791.0293.17
Star Group LPUSD12.87+0.15+1.1412.7513.5512.6512.99
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.USD16.80+0.19+1.1416.7516.9616.5416.84
STATE STREET STOCKUSD168.00-1.51-0.89164.87171.39164.74171.16
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.69-0.06-0.965.695.745.615.75
Stellus Capital Investment.USD8.43+0.42+5.248.008.608.058.43
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.30+0.06+0.767.257.907.127.41
Stepan Ord ShsUSD55.72+0.28+0.5155.4881.4154.4356.23
STERIS Ord ShsUSD215.75+5.15+2.45212.00216.40212.02216.42
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD71.20-3.68-4.9170.8371.5070.6972.45
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.18+1.07+1.2480.0590.5886.1291.03
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD332.60+16.49+5.22330.14334.36317.75333.82
StubHub Holdings Ord Shs C.USD12.3000+0.7800+6.7712.130012.390011.510012.4300
STURM RUGER ORDUSD38.23-0.20-0.5237.1438.3537.5638.47
Summit Hotel Properties In.USD7.07+0.23+3.366.517.626.837.07
Sun Life Financial Ord ShsUSD77.92+0.42+0.5476.3879.4377.5478.35
SUNCOR ENERGY ORDUSD53.87-0.49-0.9053.3454.4053.3654.19
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.62+1.90+2.9465.2269.9964.0266.82
Super Group Ord ShsUSD13.77+0.40+2.9913.7413.9813.3513.98
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 AUSD9.14+0.18+2.018.869.278.739.34
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.28-0.16-0.4138.5840.1238.9739.91
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.80+1.95+2.4181.2282.9581.6482.92
T1 Energy Ord ShsUSD8.2050-0.2950-3.478.22008.29008.12008.6100
TAIWAN SEMICONDUCTOR MNFTG.USD432.20-2.79-0.64430.60431.59419.19436.13
Takeda Pharmaceutical Co L.USD15.93+0.28+1.7615.0216.5015.7215.98
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.46+0.51+5.708.959.488.899.50
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.32-0.40-2.9213.0713.5713.1813.76
TANGER FACTORY REITUSD40.49-0.61-1.4839.8142.7540.4441.50
Tapestry Inc.USD146.06+0.06+0.04143.18148.85143.87148.78
Targa Resources Ord ShsUSD271.97-1.48-0.54273.00277.91270.59275.21
TARGET ORDUSD140.27+0.70+0.50140.17140.30139.33141.62
Taseko Mines Ord ShsUSD6.46-0.11-1.676.337.016.416.72
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.66-0.53-0.7668.5670.4069.1870.22
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD197.62-2.45-1.22196.25201.00194.87198.41
Team Inc.USD16.80-0.10-0.5913.7221.6516.8017.00
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD64.34-2.69-4.0164.7365.7064.1366.82
TECK RESOURCES CL B ORDUSD58.23-0.77-1.3158.1559.3657.7559.93
Tecnoglass Ord ShsUSD44.74+0.67+1.5244.0745.6244.4945.84
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD68.01-2.27-3.2367.8969.3466.7370.96
Tekla Healthcare Investors.USD21.61+0.39+1.8419.9023.3621.1921.84
Teladoc Health Inc.USD8.38+0.47+5.948.058.367.848.40
TELECOM ARGENTINA SAUSD12.84+0.09+0.7110.1716.2212.5913.03
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD623.85-3.35-0.53612.18636.65617.52634.78
TELEFLEX ORDUSD129.62+1.83+1.43127.34132.43126.76131.64
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.08-0.11-0.7813.9215.2913.9014.16
Telephone and Data Systems.USD38.45+1.21+3.2537.7139.2036.9038.51
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.10+0.02+0.1411.0512.3511.0511.15
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.39+0.23+2.768.278.397.948.46
Tenet Healthcare Corp.USD187.9200+3.9800+2.16186.0400189.0000181.4000189.0000
Tenneco Ord Shs Class AUSD36.73-0.95-2.5236.2737.4435.9037.65
Teradata Corporation Aktie.USD32.82+1.65+5.2832.1033.2030.8932.99
Terex Ord ShsUSD71.84-2.74-3.6770.4273.2171.3074.33
TERNIUM ADR REPRESENTING T.USD44.53-0.85-1.8644.0045.3244.0845.28
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.84+0.64+6.279.1211.8310.0110.88
Teucrium Soybean FundUSD24.52-0.04-0.1621.5026.6724.4024.60
TEVAUSD33.21-0.41-1.2232.8733.8732.9634.14
Texas Pacific Land USD394.91+3.87+0.99364.76398.72380.80403.30
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.23+2.17+2.4489.4695.6688.8691.45
TFI International IncUSD144.4750-1.3150-0.90141.6600147.3200143.1600146.4300
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 ORDUSD43.20+0.60+1.4142.4144.0841.9443.26
The Magnum Ice Cream Compa.USD17.49+0.28+1.6016.3419.6417.2417.57
The Travelers Companies In.USD327.33+9.04+2.84321.05346.00319.39327.64
The Walt Disney Co.USD98.74+0.69+0.7098.8098.9597.9099.45
Thermo Fisher Scientific O.USD513.20+7.45+1.47511.50515.00499.56514.80
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.72+0.77+0.9968.7897.6977.0678.81
TIC Solutions Ord ShsUSD8.29+0.10+1.227.088.318.188.44
Tidewater Ord ShsUSD67.13+1.37+2.0866.5273.8164.4367.32
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.07-0.14-3.333.484.174.014.19
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD141.27-2.74-1.90138.49143.97139.24142.47
TITAN INTERNATIONAL ORDUSD8.01+0.11+1.397.559.057.758.04
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD155.28+0.09+0.06155.00157.00153.51157.13
TKO Group Holdings Ord Shs.USD215.78+11.98+5.88203.50217.20203.65217.13
Toast IncUSD27.05+1.28+4.9526.9527.2525.6527.19
TOL BROTHERSUSD164.11+2.03+1.25164.00166.00161.78166.23
Toro Ord ShsUSD96.95-0.10-0.1095.1798.1196.0098.08
TORONTO DOMINION ORDUSD119.63-0.86-0.71118.85129.83119.15120.43
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.23+0.06+0.2517.3928.9723.2023.26
TotalEnergies ADRUSD76.78-1.50-1.9276.8780.0076.5878.61
TOYOTA MOTOR ADRUSD171.70+5.20+3.12171.48171.90169.89172.22
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.90-0.43-2.0221.0021.0719.9322.09
Trane Technologies Ord ShsUSD477.57-25.89-5.14434.14487.35463.84499.00
TransDigm Group Ord ShsUSD1 324.41-8.15-0.6113261 364.081 314.101 331.27
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.12-0.10-1.825.115.135.045.22
Travel Leisure Ord ShsUSD77.97+1.73+2.2776.5380.9676.1978.13
Trex Ord ShsUSD49.70-0.28-0.5648.7650.6948.8150.10
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 ShsUSD3.3850+0.0450+1.353.33003.42003.26003.4053
TRINET GROUP ORDUSD49.85+2.60+5.5048.9552.0046.8050.02
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.90+1.73+6.1430.0030.9828.7130.53
TriplePoint Venture Growth.USD4.70+0.11+2.404.655.104.624.73
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 LtdUSD6.69-0.15-2.196.457.186.476.73
Truist Financial Ord ShsUSD50.44-0.23-0.4549.9551.6450.0650.86
Trulieve Cannabis Subordin.USD8.9750+0.4550+5.348.10009.03008.35009.1099
TRX Gold Ord ShsUSD0.87+0.05+6.240.860.900.820.89
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 ShsUSD79.40-2.16-2.6577.9981.0078.1980.70
Twenty One Capital Ord Shs.USD5.310+0.120+2.315.3005.7505.1205.355
TWILIO INCUSD191.68+0.80+0.42189.70191.57185.31194.33
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD294.28+13.19+4.69293.10300.14284.79295.67
Tyson Foods Ord Shs Class .USD58.56+0.76+1.3157.6160.0057.9758.99
Uber Technologies Ord Shs .USD76.05+3.80+5.2675.7575.9172.4576.39
Ubiquiti Ord ShsUSD525.76-15.35-2.84521.00536.75524.19545.03
UBSGROUPUSD49.09-0.85-1.7044.8250.2848.9949.50
UDR AktieUSD39.98+0.88+2.2539.2040.7739.3340.03
UGI ORDUSD35.42+0.26+0.7434.7036.7735.0635.47
UiPath Inc.USD10.54+0.61+6.1410.5310.559.8710.59
UL Solutions Ord Shs Class.USD99.08+3.25+3.3984.18131.1595.5299.87
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.29+0.21+3.456.196.336.036.36
Unifirst Ord ShsUSD266.12+3.71+1.42262.41288.60263.21266.38
Unilever ADR Reptg 1 Ord S.USD60.55+0.01+0.0157.0061.2060.4961.06
UNION PACIFIC (UNP)USD268.26+0.53+0.20267.00271.60266.74270.78
Unisys Ord ShsUSD3.58+0.08+2.293.383.983.423.68
UNITED MICROELECTRONUSD25.57-2.16-7.7925.2025.4424.8726.09
United Natural Foods Inc.USD49.16-1.14-2.2748.7550.0948.4250.77
United Parcel ServiceUSD107.99-1.32-1.21107.50108.89107.52109.26
United Rentals Ord ShsUSD1 121.84-17.67-1.551 100.011 143.531 114.711 142.74
United States AntimonyUSD6.9400+0.0800+1.176.82006.96006.60006.9700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD427.46+11.93+2.87426.52426.99416.16427.93
Unity Software Ord ShsUSD28.22+1.51+5.6528.1028.1926.3128.49
Universal Corp.USD53.82+0.65+1.2153.5753.9253.0953.94
Universal Health Realty In.USD42.80+1.06+2.5442.0642.6541.8043.23
Universal Health Services .USD145.67+1.21+0.84145.20147.00144.70146.66
Universal Security Instrum.USD4.64+0.12+2.543.865.144.444.64
Unum Ord ShsUSD90.05+1.13+1.2787.4090.0088.7890.12
Unusual Machines IncUSD19.2300+0.4200+2.2319.100019.300018.086919.6800
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.35+0.05+3.461.341.401.291.38
URANIUM ENERGY ORDUSD10.71+0.12+1.1310.5111.0010.2410.80
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.91-0.30-0.4960.3562.0060.3561.51
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.35-0.04-0.1525.8326.3526.1026.51
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.19+0.07+3.072.092.202.052.19
V2X Inc.USD72.5200+0.3800+0.5371.070073.920071.780073.9900
VAALCO ENERGY ORDUSD4.92-0.09-1.804.354.914.765.01
Valaris Ord ShsUSD76.33-1.00-1.2974.8877.8774.9477.41
VALE ADR REPTG ONE ORDUSD15.08-0.04-0.2615.0015.2015.0215.24
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD259.14+4.08+1.60259.00265.00252.00260.67
Valhi Ord ShsUSD14.14+0.88+6.6014.5015.9913.6014.75
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 ORDUSD171.36+13.28+8.40170.31171.30160.25171.49
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD89.04+1.61+1.8487.7990.3187.6489.60
Venture Global IncUSD10.95+0.12+1.1110.9611.0710.6810.98
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD126.4500+7.0800+5.93119.8600137.8500117.0000128.2400
Veralto Ord ShsUSD89.70+1.71+1.9488.0191.4988.6590.62
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.51+0.44+0.9646.2046.5846.0046.59
Vermilion Energy Ord ShsUSD9.30-0.13-1.339.2210.759.229.39
Versigent Ord ShsUSD41.4700-0.8400-1.9934.300047.000039.710042.2500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.67-0.04-2.061.671.691.621.75
Vertiv Holdings CoUSD303.47-22.10-6.79303.25303.50300.19316.00
VF Ord ShsUSD17.37+0.41+2.3916.5018.9616.7217.50
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.21+0.68+2.5426.9527.1526.6027.21
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.12+0.20+1.5512.5314.3212.6513.20
Virgin Galactic Holdings I.USD2.96+0.46+18.402.862.942.472.99
Virtus AllianzGI Artificia.USD27.73-0.16-0.5727.2528.3427.2527.80
Virtus AllianzGI Diversifi.USD27.49-0.06-0.2226.9828.0527.2027.75
Virtus AllianzGI Equity & .USD26.22+0.02+0.0824.1526.5025.9226.41
Visa Inc.USD335.17+4.65+1.41336.00337.29331.44339.72
Vishay Intertechnology Ord.USD56.32-3.59-5.9955.9156.3454.5857.54
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD163.42-4.35-2.59163.15163.58163.19167.93
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.7700+0.1900+1.2214.670016.300015.510015.9200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2900+0.1600+5.113.15003.63003.14003.3550
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.29-0.01-0.781.181.431.261.33
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.09+1.01+2.6538.3639.1838.0039.15
Voyager Technologies Ord S.USD29.2400-0.0800-0.2726.970031.100028.480030.0350
Vulcan Materials AktieUSD311.34-1.63-0.52305.31317.51307.08314.77
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.85+0.50+0.6870.5377.2573.5374.52
W&T Offshore Inc.USD3.22+0.03+0.943.203.273.063.27
Wal-Mart Stores Inc.USD115.69-0.09-0.08115.65115.81115.09117.88
Walker & Dunlop Ord ShsUSD54.75+1.75+3.3053.6655.7952.8955.00
Wallbox Ord Shs Class AUSD3.97+0.14+3.662.784.453.754.05
Washington Prime Group Ord.USD--
Waste Connection USD167.94+1.73+1.04164.64185.62167.19170.59
Waste Management Ord ShsUSD225.54+2.46+1.10224.00227.00224.64227.90
Water Corp Ord ShsUSD374.22-2.67-0.71367.15381.82369.44379.73
Wayfair Ord Shs Class AUSD94.34+0.82+0.8892.6494.7092.4795.36
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD118.79+1.72+1.47116.54119.50117.36118.90
Wells Fargo & Co.USD83.85-0.89-1.0583.5284.4783.1085.16
WELLTOWER ORDUSD227.34+3.61+1.61227.00227.99223.04228.53
WESCO International Inc.USD347.14-10.39-2.91340.63354.10342.89354.88
West Fraser Timber Ord ShsUSD69.33-0.57-0.8268.6977.0868.6970.16
West Pharmaceutical Servic.USD350.65+4.09+1.18344.04360.00342.70351.35
Western Alliance Ord ShsUSD81.95+0.47+0.5880.4789.5581.2382.12
Western Copper and Gold Co.USD2.21+0.04+1.612.002.362.162.26
WESTERN UNION ORDUSD7.53+0.27+3.657.497.527.227.57
WESTINGHOUSE AI (WAB)USD269.53-12.92-4.57264.33274.79268.38280.76
Westlake Chemical Partners.USD22.66+0.13+0.5822.5123.9722.4122.93
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD20.00+1.71+9.3517.2520.3117.9220.34
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD138.13+5.05+3.79135.35140.70133.11138.20
WeyerhaeuSer REITUSD25.31-0.45-1.7524.8025.8425.1925.86
Wheaton Precious Metals Ak.USD113.30+0.22+0.19113.06114.50112.83115.00
Wheels Up Experience Ord S.USD8.36+1.26+17.757.709.217.008.40
WHIRLPOOL ORDUSD38.97+1.23+3.2638.6239.9737.6540.35
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD77.92+0.39+0.5077.4879.2377.4879.00
Williams Sonoma Ord ShsUSD239.15-0.91-0.38236.77243.85236.05240.41
Winnebago Industries Ord S.USD31.36+0.48+1.5530.7431.7730.0331.81
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD45.88-1.91-4.0045.5045.8043.9048.81
Wolverine World Wide Ord S.USD17.14+0.17+1.0015.1918.0316.7417.47
Woodside PetroleumUSD18.94-0.12-0.6319.0019.9018.8619.08
Woori Financial Group Inc.USD56.19-1.17-2.0455.2256.3955.4456.51
Workiva Inc.USD49.06+2.75+5.9448.1050.0246.8249.49
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD56.26+0.32+0.5651.0055.9855.2156.78
Worthington Steel Ord ShsUSD38.51+1.68+4.5634.0038.8335.8438.77
WPP ADR Representing 5 Ord.USD16.12-0.49-2.9515.5118.4315.7316.38
WR Berkley Ord ShsUSD71.26+1.97+2.8469.8974.1769.3471.36
WW Grainger Ord ShsUSD1 351.60-23.18-1.691 327.351 380.411 341.431 379.46
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.35+0.16+0.9317.1918.8017.1017.46
XCEL ENERGY ORDUSD82.23+0.48+0.5981.6082.2382.0082.79
Xerox Holdings Ord ShsUSD3.31+0.09+2.803.003.403.083.33
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.USD12.08-0.11-0.9012.0812.1111.7712.24
XPO Logistics Ord ShsUSD201.69-1.33-0.66201.46210.21200.00203.97
Xylem IncUSD116.42-0.58-0.50116.00118.40115.75117.80
Yalla Group Ltd. - ADRUSD5.52+0.45+8.884.806.285.085.55
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD51.19+1.18+2.3645.9652.0049.6551.31
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD26.2600+1.8700+7.6725.470026.350023.400026.4500
YPF Sociedad Anonima ADR E.USD45.36-0.40-0.8745.3046.2144.9045.97
Yum China Holdings Inc.USD40.83+0.65+1.6240.5041.1440.2141.11
Yum! Brands Inc.USD156.39+5.25+3.47154.44156.45151.54156.87
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.54-0.08-1.734.525.694.314.90
Zeta Global Holdings CorpUSD18.9500+1.0700+5.9818.950019.040017.810019.1150
ZIM Integrated Shipping Se.USD25.58-0.22-0.8525.5125.6025.0525.71
ZIMMER HOLDINGS INCUSD93.06+2.10+2.3189.7993.5090.9893.34
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.93-0.05-1.133.604.153.683.98
Zoetis Ord Shs Class AUSD76.05-1.77-2.2776.3077.4075.5577.61
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.92+0.12+0.5519.5622.3421.7422.04
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac helyzetéről. Több konkrét vállalat jelenlegi működését...

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
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

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

Bár nagyot esett a sárga fém kurzusa január végi csúcsáról, a hosszútávú emelkedő trend...

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF353.83+0.24HUF
USDHUF310.94-0.25HUF
OTP45 810-0.35HUF
MOL3 668+0.55HUF
RICHTER12 260+0.99HUF
MTELEKOM2 678-0.52HUF
ERSTE BANK AG115.70-1.53EUR
BUX139 790.13+0.12
DAX24 671.22-1.29EUR

TermékUtolsó árVált.%Deviza 
BUX139 790.13+0.12
DAX24 671.22-1.29EUR
ATX6 406.17-1.27

TermékUtolsó árVált.%Deviza 
OTP45 810-0.35HUF
MOL3 668+0.55HUF
RICHTER12 260+0.99HUF
MTELEKOM2 678-0.52HUF
RABA2 295+6.74HUF
CIGPANNONIA308.0-4.35HUF

TermékUtolsó árVált.%Deviza 
EURHUF353.83+0.24HUF
CHFHUF383.46-0.37HUF
USDHUF310.94-0.25HUF
EURUSD1.1384+0.12USD
EURCHF0.9221+0.07CHF
EURGBP0.8627+0.10GBP

TermékUtolsó árVált.%Deviza 
EBDAXTS1224 738+60.01HUF
EBLHATS1135+29.63HUF
EBDAXTS12310 040+20.30HUF
EBBMWTL10189-33.68HUF
EBDAXTL1624 723-26.58HUF
EBVWTL29347-23.23HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.696.42-0.16EUR
ISHARES CORE MSCI WORLD UC.123.75-0.28EUR
Vanguard FTSE All-World UC.163.70-0.30EUR
BTCetc Bitcoin Exchange Tr.46.63+1.21EUR
iShares NASDAQ 100 UCITS E.1 475.00-0.36EUR

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

Újra vonzóvá válhatnak a nagy technológiai részvények

A Goldman stratégája, Christian Mueller-Glissmann szerint az utóbbi hetekben gyengélkedő nagy technológiai vállalatok részvényei...

2026. június 26.

Mobilinternet szolgáltatást indíthat a SpaceX

A Financial Times értesülése szerint a SpaceX azt fontolgatja, hogy a...

2026. június 26.

Ez elég bizonytalan, s ez az árfolyamon is látszik

A szerbiai NIS olajvállalat körül zajló tárgyalások egy...

2026. június 26.

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

Ez elég bizonytalan, s ez az árfolyamon is látszik

A szerbiai NIS olajvállalat körül zajló tárgyalások egy összetett geopolitikai és üzleti helyzetet tükröznek, ahol a tét nem csupán egy...

2026. június 26.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

Átbeszéltük az arany jelenlegi helyzetét, szó volt az elmúlt hónapok gyengélkedéséről,...

2026. június 18.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

PODCAST

Az amerikai jegybank szerepét betöltő FED nem túl valószínű, hogy változtat majd a kamaton....

2026. június 17.

Chart

S&P 500: Elestek a támaszok

CHART

A hét elején még a 7.517 pontos szint áttörésével próbálkozott az S&P 500, de ez...

2026. június 26.

Nasdaq: Nem volt tartós a felpattanás

CHART

Június első felében a 25.223 pontos támaszig esett a Nasdaq, majd onnan próbálkozott a felpattanással....

2026. június 26.

DAX: Keresi az irányt

CHART

Az előző napokban a 25.153 pontos ellenállás és a 24.639 pontos támasz között oldalazott a DAX. A...

2026. június 26.

EURHUF: Megingott a forint ereje

CHART

Megtört a forint ereje a tegnapi MNB kamatdöntés után. Nem a 25 bázispontos csökkentés volt a...

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

Két oldalról is jöttek hírek az elmúlt napokban az árfolyam emelkedéséhez. Egyrészt...

2026. június 24.

Arany: Letört az árfolyam

CHART

Hiába közelítünk a közel-keleti konfliktus lezárása felé, az arany tovább...

2026. június 24.

Videó

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a globális élelmiszerárak, érdemes áttekinteni a...

2026. június 9.
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.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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.
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.

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.

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