Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+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 ORDUSD2.76+0.12+4.362.772.822.602.82
3M Co.USD167.73-3.38-1.97165.77168.18167.00171.43
A K A BRANDS HOLDING ORDUSD11.96+0.16+1.368.7313.3411.5112.29
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD72.49+0.50+0.6970.7972.4771.6372.55
A10 Networks Inc.USD17.31-0.27-1.5416.3418.0017.1717.64
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD121.78-1.75-1.42121.50122.70121.54123.49
ABBVIE ORDUSD214.33-0.69-0.32214.35215.35213.88217.35
ABERCROMBIE AND FITCH CL A.USD104.13-3.49-3.24103.94107.05103.07107.99
ACCENTURE CL A ORDUSD286.28-1.49-0.52283.00286.50280.74289.16
ACTINIUM PHARMACEUTICALS I.USD1.33+0.02+1.531.201.471.301.34
ADC Therapeutics Ord ShsUSD3.62+0.07+1.833.164.533.443.62
ADECOAGRO ORDUSD8.19-0.25-2.917.249.418.178.53
Adient PlcUSD22.0250-1.3850-5.9222.050022.720021.950023.4711
ADT Ord ShsUSD8.25-0.04-0.427.379.008.198.28
Advance Auto Parts AktieUSD43.19+0.47+1.1042.2443.1941.7143.29
ADVANSIX ORDUSD17.03-0.91-5.0715.4318.8216.6417.81
Aegon ADRUSD7.66-0.05-0.586.868.327.637.69
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.19-0.26-1.7714.2014.5014.1414.80
Aeva Technologies Ord ShsUSD19.34-0.48-2.4219.6119.6818.3620.89
AFLAC ORDUSD109.52-0.09-0.08108.19112.39108.99109.91
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD9.20-0.01-0.118.0210.209.119.27
AGCO ORD--
AGCO ORDUSD111.34-1.93-1.70110.73111.89110.18113.25
AgEagle Aerial Systems Inc.USD1.44-0.13-8.011.421.501.421.54
AGILENT TECHNOLOGIES ORDUSD139.66-5.18-3.57139.44152.55139.49144.88
agilon health Ord ShsUSD1.02-0.01-0.490.911.090.991.05
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD197.47-2.95-1.47197.30198.00194.70200.22
Agree Realty REIT Ord ShsUSD73.19+1.18+1.6472.8273.3371.7473.29
AIR LEASE CL A ORDUSD64.32-0.03-0.0564.3064.4564.3164.38
AIR PRODUCTS AND CHEMICALS.USD267.55+1.57+0.59263.24268.62264.00267.85
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD192.69-0.02-0.01191.81193.22189.40195.17
Alamos Gold Ord Shs Class .USD38.90-1.40-3.4739.0439.7538.8640.36
ALASKA AIR GROUP ORDUSD50.04+0.38+0.7748.7050.1948.6550.33
Albany International Ord S.USD57.87-0.65-1.1157.4058.2657.4458.58
ALBEMARLE ORDUSD163.05-10.74-6.18162.00162.60161.76166.48
Albertsons Companies Inc--
Albertsons Companies IncUSD17.33-0.06-0.3217.2118.8817.2317.46
Alcoa Ord ShsUSD60.07-3.74-5.8659.7159.9959.9563.35
ALCON AGUSD78.99-0.68-0.8565.6283.6178.9680.20
Alexandria Real Estate Equ.USD57.90+0.64+1.1257.0059.4156.7958.22
Algonquin Power Utilities .USD6.47+0.03+0.396.346.556.376.48
Alibaba Group Holding Ltd.USD165.43-5.50-3.22165.06165.08163.50169.85
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD124.29-1.10-0.88124.17137.30124.00126.48
Allegion Ord ShsUSD164.97+1.48+0.91164.29165.57162.53166.10
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD27.60+0.48+1.7727.3229.3926.8327.65
Allison Transmission Holdi.USD110.18-1.37-1.23109.65110.67109.74112.06
Allstate Corp.USD192.25-3.22-1.65191.75195.15191.80195.73
ALLY FINANCIAL ORDUSD43.60-0.05-0.1139.4046.1443.5444.11
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD240.83-8.83-3.53214.91276.80236.50247.29
ALPHA PRO TECH ORDUSD4.74+0.03+0.644.175.404.664.78
Alpine Income Property Tru.USD17.52+0.14+0.8116.1019.5317.2117.64
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.9.94+0.02+0.209.949.95
Altria Group Inc.USD61.77+0.19+0.3061.2561.7360.9461.94
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.53-0.01-0.202.272.952.452.55
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.60-0.01-0.192.562.642.562.60
Ambow Education American D.USD2.78+0.06+2.212.383.142.652.80
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD1.60+0.01+0.311.601.621.591.68
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.99-3.17-7.1841.0041.7540.8543.89
Amentum Holdings Ord ShsUSD34.81+0.23+0.6731.9535.0034.4135.00
AMER AXLE &MFG (AXL)USD7.71-0.10-1.226.888.507.698.08
AMEREN ORDUSD104.00+0.76+0.74103.81113.82102.53104.14
AmerescoUSD33.11+1.79+5.7233.2545.8731.0633.82
AMERICA MOVIL ADR REP 20 S.20.45+0.56+2.7919.9820.9219.7120.48
American Assets Trust REIT.USD17.99-0.71-3.7717.7018.2417.9818.57
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD25.43-0.38-1.4724.3027.6125.2025.96
AMERICAN ELECTRIC POWER OR.USD119.96+0.56+0.47118.46120.70118.22120.14
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD364.84+7.47+2.09363.00363.20359.90369.40
AMERICAN FINANCIAL GROUP O.USD131.04-0.87-0.66118.14151.97130.48131.81
American Homes 4 Rent REIT.USD32.36+0.64+2.0231.9332.3731.5432.45
American International Gro.USD72.91-1.12-1.5273.0074.2672.8073.98
AMERICAN REBEL HOLDINGS OR.USD0.50--0.120.500.510.490.62
American States Water Co.USD76.00-0.23-0.3075.5376.3675.6876.37
AMERICAN TOWER CORP.USD183.62+2.07+1.14183.03183.87178.65184.17
AMERICAN WATER WORKS ORDUSD133.35+0.06+0.05132.17134.72132.32133.73
American Well Corp.USD4.75-0.01-0.214.215.744.654.83
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD6.48+0.30+4.825.917.025.916.48
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD509.04+0.94+0.19508.31510.29504.71512.62
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD154.38+0.16+0.10153.96155.52151.62155.00
Amprius Technologies Ord S.USD11.00+0.85+8.3311.0011.3110.1211.20
AMTD Digital 5 American De.USD1.42-0.01-0.701.411.421.401.44
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD99.02+0.47+0.4898.6599.5095.6499.30
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD68.57-0.15-0.2268.0068.5068.3268.71
Annaly Capital Management .USD24.39+0.56+2.3524.3524.5023.7824.40
Annovis Bio Ord ShsUSD2.91-0.30-9.222.893.202.883.26
Antero Midstream Ord ShsUSD18.27+0.43+2.4118.1218.4617.8718.37
Antero Resources Aktie USD32.34+0.56+1.7629.4534.8031.2832.49
Aon Ord Shs Class AUSD343.81-1.04-0.30340.75346.91340.60344.39
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.94+0.01+0.175.926.455.925.96
APOLLO COMMERCIAL REAL EST.USD10.15+0.06+0.5910.0510.2810.0310.17
Apollo Global Management O.USD143.91-0.24-0.17144.00156.18143.23146.20
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.38-0.05-0.4011.8012.4812.2912.52
Aptiv Ord ShsUSD78.61-4.00-4.8478.6579.8577.4583.01
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD8.27+0.06+0.678.298.638.168.45
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD48.75+0.34+0.7044.3849.8848.4949.28
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.87+0.01+0.068.888.908.789.23
Archer Daniels Midland Akt.USD65.16-1.41-2.1264.9565.1764.9666.53
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.80+0.01+0.0219.4826.0021.5322.45
Ares Commercial Real Estat.USD5.12+0.03+0.494.665.645.035.16
ARGAN ORDUSD383.93+54.27+16.46381.10422.25335.53392.48
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD129.84-0.75-0.57129.10129.82129.33132.94
Arlo Technologies Ord ShsUSD14.10+0.11+0.7913.3714.8613.7914.10
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD19.12+0.30+1.5719.0819.2418.8419.31
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD118.17-0.48-0.40117.61118.71116.94119.29
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD258.51+2.36+0.92253.51263.78253.39258.59
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD44.32-0.12-0.2638.4045.0044.0944.75
Asana IncUSD10.93-0.59-5.0810.7111.0010.9111.57
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD19.42+0.23+1.1719.3619.6019.3719.59
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD4.79+0.24+5.164.685.004.484.81
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.48+0.03+0.723.163.523.423.55
ASSURANT ORD233.89-3.56-1.50230.81233.99233.27238.18
ASTRAZENECAUSD94.43+0.44+0.4693.6994.7993.5194.68
At Home Group Inc.USD--
AT&T Inc. USD23.50-0.24-0.9923.4023.6323.3923.66
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD71.99+1.15+1.6271.4372.5470.5772.05
Atlas Crest Investment Ord.USD11.07-0.18-1.609.1112.0011.0111.27
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD170.41+0.13+0.08168.40172.44169.13170.67
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.USD23.10-0.14-0.6022.4725.3822.8923.48
AUTOZONE ORDUSD3 523.72+58.27+1.683 518.003 528.993 410.723 528.40
AVALONBAY COMMUNITIES REITUSD182.43+1.63+0.90180.29184.56178.16183.00
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD12.16+0.14+1.1211.9512.3711.8712.21
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs188.66-0.42-0.22187.92188.64185.78188.81
Avient Ord ShsUSD35.66-0.34-0.9432.7140.1635.4635.83
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD7.07+0.21+3.066.987.176.387.09
Avista Ord Shs--
Avista Ord ShsUSD40.19+0.10+0.2436.6144.3839.7140.22
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.59-0.52-24.641.601.811.512.26
Axalta Coating Systems Ord.33.57-0.04-0.1232.1133.6933.0433.60
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD94.39+0.57+0.6193.8694.9793.3495.81
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.40-0.10-2.124.284.554.314.47
B2GOLD ORDUSD4.60-0.03-0.654.484.844.484.63
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD51.74-0.27-0.5151.7552.8051.1452.33
Bakkt Holdings IncUSD21.41+2.02+10.4221.2021.3918.5222.11
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD20.80-0.07-0.3420.5121.1020.4521.09
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD17.71+0.38+2.1916.7020.8117.1918.02
BANCO BILBAO VIZCAYA ARGEN.USD24.38+0.29+1.1822.2624.4724.0624.38
Banco BradescoUSD3.53+0.02+0.433.503.623.473.54
Banco Macro ADR Representi.USD92.88+2.80+3.1182.31100.0090.0094.15
BANCO SANTANDER BRASIL ADR.USD6.13-0.06-0.896.106.576.116.18
BANCO SANTANDER CENTRAL HI.USD12.22+0.11+0.9112.0012.2912.0712.23
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.86-0.02-0.1116.2719.4817.8117.95
Bank of AmericaUSD52.97+0.38+0.7152.9653.0352.2553.38
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD71.26-0.60-0.8458.3673.7971.0272.40
BANK OF MONTREAL ORDUSD136.41+1.55+1.15132.00151.95134.64137.16
Bank of Nova ScotiaUSD73.44-0.11-0.1566.7380.3273.2873.76
Bank of NT Butterfield & S.USD50.05-0.22-0.4450.0058.0749.9750.39
BARCLAYS ADR REP 4 ORDUSD26.17+0.27+1.0224.5026.6025.9526.30
BARK Ord ShsUSD0.92-0.02-2.290.920.950.910.96
BARRICK GOLD ORDUSD41.91+1.82+4.5339.2043.0040.5942.30
BARRICK GOLD ORD8.57+0.11+1.307.579.498.358.73
BARRICK MINING ORDUSD48.72-0.92-1.8548.9148.9848.0149.46
Bath And Body Works Ord Sh.USD23.29-0.11-0.4823.0323.4522.8123.33
Bausch Health Companies Or.USD6.98-0.28-3.866.397.626.977.30
Bausch Lomb Ord ShsUSD17.15-0.29-1.6615.6719.4817.1417.50
BAXTER INTL ORD20.13-0.25-1.2020.1520.3520.0620.41
BAYTEX ENERGY ORD3.31-0.08-2.223.293.633.303.39
BCE Ord ShsUSD24.14-0.10-0.4123.8626.3523.9324.32
Beazer Homes USA Inc.USD23.78-0.33-1.3519.4923.7823.6524.52
BECTON DICKINSNUSD207.18-1.17-0.56205.07209.51206.65209.12
Berkshire Hathaway Inc. BUSD493.51+0.89+0.18493.62493.73490.90495.16
BERKSHIRE HATHWAY CL A ORDUSD740 868.35+2 177.45+0.29--736 119.26742 500.00
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD67.76-0.38-0.5667.5567.7566.0067.78
Beta Technologies Ord Shs .USD27.8050+0.0850+0.3127.330028.000026.900028.3000
Beyond Air Ord Shs--
BHP Billiton LimitedUSD64.87-1.16-1.7664.7066.6064.0765.13
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.12-0.05-0.816.126.136.046.36
Bill com Holdings Ord ShsUSD46.61-1.64-3.4046.3252.9546.5048.50
Bio Rad Laboratories Inc.USD313.47-8.59-2.67311.94320.93313.47322.82
bioAffinity Technologies O.--
BIOHAVEN ORDUSD13.13+1.21+10.1113.2313.3011.4613.17
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD38.47-2.15-5.2838.5540.8938.2040.93
BitMine Immersion Technolo.USD31.2050+0.3350+1.0930.960031.320029.780031.4900
Black Hills Corp.USD73.34+0.20+0.2770.2180.0872.2573.36
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.09-0.07-0.4612.7215.6214.0114.24
BLACKBERRY ORDUSD3.89-0.04-0.893.903.993.863.94
BlackRock Ord ShsUSD1 162.81+6.16+0.531 163.261 169.2511591 181.36
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD27.55-0.76-2.6727.5028.0027.3729.23
Blackstone Group Ord Shs C.USD163.52+2.71+1.69160.00167.90160.65165.14
Blackstone Mortgage Trust .USD19.62+0.12+0.5919.4419.7919.3319.62
Blend Labs Ord Shs Class AUSD2.95-0.09-2.962.703.232.943.08
Block IncUSD65.94+1.02+1.5765.4666.0264.4066.05
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD149.50+10.33+7.42150.02150.64141.01150.84
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD15.93+0.14+0.8914.9816.2915.6916.11
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD247.73-0.01-247.30248.15244.96248.19
Boise Cascade Ord ShsUSD85.54-0.73-0.8584.8985.8884.7586.68
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.78+0.11+6.591.751.901.671.88
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD192.67+5.27+2.81191.73193.51185.63195.65
Booz Allen Hamilton Holdin.USD97.39+0.28+0.2994.0097.5095.9297.70
BORGWARNER INC (BWA)USD47.18-1.42-2.9246.8047.5546.7348.75
Borr Drilling Ltd.USD4.27-0.06-1.274.124.564.264.39
Boston Beer Company Inc.USD206.93-9.15-4.23206.04206.80204.94214.50
Boston Omaha Ord Shs Class.USD12.29-0.18-1.4410.9814.6512.2212.42
BOSTON PPTY STKUSD67.95+0.84+1.2567.4968.3666.4368.02
BOSTON SCIENTIFIC DL-01USD88.08-1.96-2.1788.2589.9688.0490.02
BOX CL A ORDUSD25.85-0.72-2.7125.6327.2325.8326.67
BOYD GAMING ORDUSD88.67-0.90-1.0088.5189.8687.8889.34
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD35.39+0.24+0.6835.3635.3835.2935.62
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.88-0.17-5.572.613.442.873.07
Brandywine Realty Trust RE.USD3.11+0.04+1.302.903.403.033.13
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.73-0.03-0.803.334.233.713.77
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.11-0.20-6.043.003.113.013.17
BRC Ord Shs Class AUSD0.986-0.005-0.500.9141.0900.9681.020
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD4.29-0.20-4.454.274.864.124.53
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.USD5.96-0.01-0.085.266.005.936.00
Brinker International Inc.--
Brinker International Inc.USD157.68-9.03-5.42156.91157.67157.33167.27
Bristol-Myers Squibb Co.USD55.27-1.35-2.3855.1556.0055.1056.56
BRITISH AMERICAN TOBACCO A.USD58.22+0.14+0.2457.5058.0057.7258.27
Brixmor Property Group REI.USD26.69+0.62+2.3626.4726.8425.9826.73
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD218.63-0.73-0.33217.86219.27216.65220.01
Brookfield Asset Managemen.USD52.77+0.73+1.4051.6055.1651.9853.25
Brookfield Infrastructure .USD45.59+0.95+2.1245.3445.9944.0845.99
Brookfield Infrastructure .--
Brookfield Infrastructure .USD35.14+0.31+0.8932.0137.6834.6435.33
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD47.36+0.03+0.0547.0047.7747.0747.72
Brookfield Renewable CorpUSD39.48+0.69+1.7836.7340.0038.5039.78
Brookfield Renewable Partn.USD28.22+0.22+0.7928.0031.1527.7828.52
Brooklyn ImmunoTherapeutic.USD6.91-0.03-0.366.297.256.896.99
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD80.00+0.25+0.3178.7780.9379.0080.21
BROWN FORMAN CL B ORDUSD26.42-1.00-3.6526.1026.6626.1227.09
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD34.73-0.17-0.4934.6438.6933.6135.01
Build A Bear Workshop Ord .USD70.70-0.33-0.4670.2071.0270.4971.92
Builders FirstSource Ord S.USD126.81-2.15-1.67126.00126.73126.79131.50
Bullish Ord ShsUSD38.98+1.28+3.4038.1138.9837.1039.24
Bunge Global Ord ShsUSD107.81-1.02-0.94106.47109.18106.96108.83
Butterfly Network Ord Shs .USD4.15-0.41-8.904.004.284.124.63
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD217.90+4.65+2.18218.00220.24213.30220.57
C3 ai Ord Shs Class AUSD13.06-0.48-3.5113.0313.1213.0113.68
Cadre Holdings Ord ShsUSD43.56-0.02-0.0539.6348.5042.7944.06
CAE Ord ShsUSD34.06+0.91+2.7531.1054.7333.1934.24
California Water Service G.USD45.65-0.58-1.2545.3145.9945.5746.24
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD58.11-0.93-1.5857.5858.5856.9659.13
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.52+1.17+1.08108.28110.72107.08110.14
CAMECO CORP.USD116.41+3.57+3.16116.75117.79113.30118.54
CAMECO CORP.100.76+3.36+3.45100.20100.5497.79100.76
CAMECO CORP.2.15+0.06+2.871.932.332.072.17
Campbell Soup Ord ShsUSD26.08-0.82-3.0526.0826.2025.9126.73
Camping World Holdings Ord.USD13.69+0.71+5.4313.4913.7512.8113.72
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD92.32+0.28+0.3090.4693.9991.9192.80
Canadian National Railway .USD100.10+0.87+0.8893.00101.8898.48100.12
Canadian Pacific Kansas Ci.USD72.53+0.14+0.1972.6073.1071.8872.63
Cango American Depositary .USD1.44-0.02-1.031.421.501.401.48
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD239.13+2.16+0.91238.00239.10237.59243.36
Capri Holdings Ord ShsUSD24.83-0.84-3.2724.5325.1724.5125.57
CARDINAL HEALTH ORDUSD212.41-1.05-0.49201.00214.51212.00214.52
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD37.76+0.29+0.7737.4638.0437.2337.85
Carlisle Companies Ord Shs363.90-2.27-0.62327.60368.64361.75368.95
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD48.84+0.32+0.6648.0048.7948.0048.85
Carnival Corp.USD28.91-0.53-1.8028.8429.0628.8029.49
Carnival Plc--
Carnival PlcUSD28.69-0.58-1.9728.6528.8028.6529.41
Carriage Services Ord ShsUSD44.0400+0.0100+0.0241.050045.000043.620044.4600
Carrier Global Ord ShsUSD56.18+0.63+1.1356.2156.4154.6356.35
Carters Ord ShsUSD36.25-0.49-1.3335.8636.4335.1936.63
Carvana Co.--
Carvana Co.USD442.99-17.89-3.88443.50445.00442.19464.51
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.USD646.89-0.29-0.04642.97646.88641.01655.68
Cava Group Ord ShsUSD72.06+0.06+0.0871.8072.0870.6772.18
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD274.16+3.33+1.23273.03273.99268.18276.47
CBRE Group IncUSD171.62+0.79+0.46171.90187.14170.11173.05
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD34.36+0.26+0.7634.0034.5034.1634.55
Celanese Ord ShsUSD46.92-0.22-0.4746.2248.0046.2447.18
Celestica Ord ShsUSD313.70+0.17+0.05310.00313.60299.38316.46
CEMEX ADRUSD12.50+0.15+1.1712.3213.6112.3112.54
Cenovus Energy AktieUSD18.05-0.05-0.2517.9818.7917.9818.35
Centene Ord ShsUSD45.76-1.51-3.1945.8146.2545.7047.02
CenterPoint Energy Ord ShsUSD39.71+0.40+1.0039.2840.1439.0539.78
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD16.11+0.05+0.2815.7018.0115.6916.14
Central Puerto SA--
Central Puerto SAUSD15.28-0.23-1.4813.4916.6015.0715.88
CENTRUS ENERGY CL A ORDUSD331.25+25.15+8.22331.80332.97298.00331.36
Century Communities Inc.--
Century Communities Inc.USD67.86-1.28-1.8467.8575.0067.2669.60
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD86.78+0.18+0.2186.4688.8684.7187.35
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.98+0.09+1.316.756.986.807.17
Charles Schwab DS Each Rep.USD19.07-0.06-0.3117.2921.1619.0319.19
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD103.82+1.06+1.03102.31105.00102.64104.98
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.42+0.36+0.17207.20207.63207.00207.48
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD6.92-0.09-1.216.408.346.887.03
CHEGG INC.USD0.86-0.02-1.720.800.960.850.88
Chemed Corp.--
Chemed Corp.USD452.02-6.91-1.51426.53451.89446.23456.79
CHEMOURS ORDUSD15.62+0.06+0.3513.7515.9715.5516.58
CHENIERE ENERGY ORDUSD206.79+4.05+2.00207.14207.50203.33208.50
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD56.33+0.57+1.0251.2261.3355.5656.50
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.76+0.06+2.222.602.852.682.77
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD166.29+0.13+0.08166.26167.02165.81167.29
Chewy Inc.USD33.74+0.97+2.9633.5034.0032.9434.85
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD13.39+0.21+1.5611.9914.5713.1313.40
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD29.30+0.70+2.4327.8130.5028.4629.10
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD0.10-0.01-10.460.090.110.090.10
China Yuchai International.USD42.89-0.23-0.5230.6453.4142.0043.69
Chipotle Mexican Grill Inc.USD39.97-0.40-0.9839.9540.5839.5540.48
Chubb Ord ShsUSD300.76-0.35-0.12299.00303.88299.03301.46
Church And Dwight Ord ShsUSD90.58+0.15+0.1790.2390.9388.9291.13
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.79-0.12-6.051.651.961.711.83
Cia Siderurgica Nacional--
CIENA CORP.USD243.40-0.40-0.16243.00248.20241.55253.90
Cigna Corp.USD272.24-5.70-2.05270.20273.50270.77276.96
Cinemark Holdings Ord ShsUSD23.92-0.54-2.2123.2324.7023.7125.43
Circle Internet Group Ord .USD78.63+2.03+2.6578.6079.8075.5880.02
Citigroup Inc.USD118.08+0.62+0.53117.64118.80117.00119.35
Citizens Financial Group O.USD60.81+0.20+0.3359.4361.4060.4561.34
Civitas Resources Inc.USD26.38-0.17-0.6426.0026.8026.1326.67
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD264.17-2.83-1.06263.23264.07260.25265.69
Clear Secure Inc.USD34.94+0.81+2.3634.5535.0034.0735.67
CLEARSIGN COMBUSTION ORDUSD0.76-0.03-3.720.690.820.760.81
Clearwater Analytics Holdi.USD24.29+0.10+0.4124.1724.3024.1324.29
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.08+0.70+1.9836.0038.0034.7136.47
Cleveland Cliffs Ord ShsUSD14.00-0.30-2.1014.0114.3813.7314.23
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.725-0.005-0.133.0904.2303.7103.790
CLOROX ORDUSD109.97-1.26-1.13109.82110.35109.03111.29
Cloudera Ord ShsUSD--
Cloudflare Inc.USD184.09-0.05-0.03184.31184.86181.35188.46
CMB.TECH ORD SHSUSD11.48-0.05-0.3911.4211.6211.4611.75
CMS ENERGY ORDUSD71.68+0.40+0.5671.9072.3470.7871.87
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD7.04-0.33-4.486.507.496.507.50
Cnx Resources Ord ShsUSD36.07+0.17+0.4735.2636.6635.1736.18
Coca-Cola Co.USD70.43-0.06-0.0870.3070.4570.0470.74
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD99.35-1.80-1.7898.8599.5997.71101.57
Codexis Ord Shs--
COEUR D ALENE ORDUSD22.54+1.32+6.2222.1822.7020.5622.60
Cohen & Steers Quality Inc.USD12.26+0.15+1.2012.1813.4912.1212.29
Cohen and Steers Infrastru.USD24.94+0.16+0.6522.7325.0224.7025.05
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD84.51+0.17+0.2083.2085.0083.5584.70
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD20.79-0.56-2.6218.7521.5020.5821.26
COMERICA INCUSD91.93+0.42+0.4690.6592.5790.9392.28
Comfort Systems USA Inc.USD1 120.76+29.72+2.721 119.431 148.011 103.061 147.03
Commercial Metals Co.USD74.40-1.22-1.6173.0074.4273.4075.98
COMPANHIA ENERG ADR REPG O.USD1.99+0.01+0.251.971.991.971.99
Compania Cervecerias Unida.USD13.93-0.17-1.2113.7722.3213.8514.13
Compania Cervecerias Unida.--
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.09+0.03+0.623.704.293.984.17
COMSTOCK RESOURCES ORDUSD21.17+0.32+1.5319.8421.6620.0021.25
CONAGRA FOODS ORDUSD16.96-0.42-2.3916.9817.0916.9417.30
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD41.56-1.00-2.3441.2241.8941.1542.51
ConocoPhillipsUSD98.17-0.76-0.7798.2199.0097.1398.95
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.81+1.23+1.20102.60104.00101.88103.95
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD156.67-2.08-1.31154.50157.40154.59157.50
CONSTELLIUM SE CL A ORDUSD22.16-0.76-3.3220.2625.1222.0722.80
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD131.69+2.77+2.14130.00143.99127.56132.23
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD19.44-0.18-0.9216.4720.7519.2419.72
Core Scientific Tranche 1 .USD12.46+0.82+7.0411.8312.5811.5912.53
Core Scientific Tranche 2 .USD18.86+0.75+4.117.5429.7318.2718.91
Corebridge Financial Ord S.USD30.50+0.05+0.1622.6530.5030.2630.81
CORECIVIC ORDUSD20.01+0.10+0.5018.0121.7219.7220.08
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD94.22+0.73+0.7894.0394.9892.1394.61
Corpay Ord ShsUSD320.72-10.05-3.04320.00328.58320.64331.55
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD69.64-0.86-1.2266.3170.8768.9270.07
Costamare IncUSD15.51-0.67-4.1415.5118.0015.4616.14
Coterra Energy Ord ShsUSD25.71-0.02-0.0725.3925.9125.4125.91
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.06-0.12-3.633.053.173.043.16
Coupang Ord Shs Class AUSD21.12-0.14-0.6421.0521.3121.0521.84
Coursera Ord ShsUSD6.29-0.20-3.016.256.756.286.50
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.39-0.01-0.068.358.408.288.44
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD122.96+0.40+0.33122.01134.60121.78123.34
Crown Castle International.USD90.89+0.48+0.5389.6891.9789.4891.25
Crown Holdings Ord ShsUSD104.20-0.58-0.55103.76104.65103.49105.28
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD43.41+0.12+0.2839.0644.9842.7543.93
CS Disco Inc--
CS Disco IncUSD6.34-0.49-7.115.519.706.276.94
CTO Realty Growth Ord ShsUSD18.44+0.20+1.1016.4820.1918.1618.50
CubeSmart REIT Ord ShsUSD39.63+0.49+1.2439.2239.9738.9239.78
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD138.62-0.51-0.37116.10152.37137.92139.98
CULP INC--
CULP INCUSD3.80-0.01-0.263.314.233.783.87
CUMMINS ORDUSD579.66+4.82+0.84578.58579.83575.50583.08
Curbline Properties Ord Sh.USD24.57+0.59+2.4619.9539.0223.9324.64
Curtiss Wright Ord ShsUSD664.00+3.34+0.51631.76766.97650.50669.98
CVR Energy Ord ShsUSD23.29-1.01-4.1623.3623.7123.2324.24
CVS HEALTH ORDUSD78.61-2.75-3.3878.7079.0078.4781.56
Cybin IncUSD--
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD155.85-5.16-3.20155.06158.87153.93161.93
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD28.85+0.13+0.4528.9028.9628.2730.13
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.2650+0.0150+0.245.66006.78006.10006.3299
DANA HOLDING ORDUSD27.53-0.18-0.6527.1030.1927.5128.07
Danaher Ord ShsUSD236.02-3.87-1.61235.70238.88235.75240.42
Danaos Ord ShsUSD99.28-2.14-2.1190.79105.0099.22101.31
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD25.17-0.42-1.6424.9625.6824.7025.62
DARDEN REST STKUSD214.81+0.48+0.22211.81215.00211.80215.84
Darling Ingredients Inc.USD39.57-0.86-2.1339.2939.9439.3640.69
Dayforce Ord ShsUSD69.1750-0.0750-0.1168.920069.420069.150069.3200
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD100.67-2.40-2.33100.50100.6899.99102.64
DECKERS OUTDOOR ORD--
DEERE ORDUSD514.81-0.23-0.04513.63514.80510.00516.81
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD47.67-0.74-1.5346.2152.9146.8548.29
Dell Technologies Ord Shs .USD120.51+0.85+0.71120.68120.71119.22122.99
Delta Air Lines Inc.USD70.49-0.85-1.1970.4770.7070.0771.67
Deluxe Ord ShsUSD24.47+0.12+0.4924.2824.6424.0624.48
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.70+0.15+4.083.384.003.573.80
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.85+0.16+0.5230.9130.9729.7831.80
DEUTSCHE BANKUSD38.89+0.02+0.0438.0642.2138.7639.13
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD36.19-0.13-0.3636.0536.4035.9836.89
DHT Holdings Ord ShsUSD13.27-0.02-0.1113.2814.5013.1613.50
DIAGEO ADR REP 4 ORDUSD88.55-0.80-0.9088.1888.8788.1189.55
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.13+0.03+24.290.110.130.110.18
DIANA SHIPPING ORDUSD2.06-0.03-1.442.002.332.042.18
Dicks Sporting Ord ShsUSD215.42+2.54+1.19214.46215.32212.59217.79
Diebold Nixdorf IncUSD69.95-0.24-0.3461.41111.8868.9770.47
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD163.57+3.00+1.87163.60165.00159.53165.21
DigitalOcean Holdings Inc.USD52.78-0.10-0.1952.6052.9051.8653.74
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD664.10-1.14-0.17634.00664.79648.56672.51
DINEEQUITY ORDUSD37.85-0.72-1.8737.5038.1437.7538.66
Direxion Daily Financial B.USD39.15-0.10-0.2435.7342.5538.4439.47
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD45.39-2.57-5.3644.6445.5044.6446.28
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.46+0.02+0.1612.3113.7412.3512.56
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.47-0.89-1.4062.0862.8462.4163.54
Dole Ord ShsUSD14.65-0.22-1.4813.0416.2714.5714.85
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD148.70-3.03-2.00148.40149.17147.71152.16
DOMINION ENERGY ORDUSD61.13+0.79+1.3060.2461.2059.8561.50
Dominos Pizza Inc.USD400.28-8.81-2.15399.60401.00398.85408.00
Donaldson Ord Shs--
Donaldson Ord ShsUSD101.58+0.85+0.84101.02102.03100.31101.61
Donnelley Financial Soluti.55.27+0.09+0.1554.8355.5854.6756.26
DoorDash Inc.USD205.32-4.79-2.28204.85205.31204.03211.05
Dorian LPG LTDUSD--
Dorian LPG LTDUSD28.49-0.74-2.5326.1529.5528.4129.50
DoubleVerify Holdings Ord .USD10.48-0.08-0.7610.4810.5110.3910.59
Douglas Elliman Ord ShsUSD2.81-0.01-0.182.503.032.803.03
Douglas Emmett REIT Ord Sh.USD11.13+0.16+1.4610.9411.3110.9211.18
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD206.59+0.73+0.35204.62207.05205.50207.60
Dow Ord ShsUSD27.57-0.37-1.3227.5727.8327.2227.86
Doximity Ord Shs Class AUSD41.25+0.20+0.4941.2641.7040.7941.88
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD12.92-0.18-1.3412.3014.4412.9113.07
DRDGold Ltd--
DRDGold LtdUSD36.23+0.37+1.0335.4436.9934.6336.56
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD120.44+3.41+2.91120.44123.29116.98120.79
DTE ENERGY ORDUSD135.48+0.87+0.65126.46136.66133.34136.04
Ducommun Ord ShsUSD114.19+0.27+0.2497.57130.00111.75115.34
Duke Energy Ord ShsUSD119.19+0.29+0.24118.03119.47117.86119.40
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD62.16+1.02+1.6662.0762.1461.0063.03
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD14.59-0.26-1.7214.6014.9014.5214.78
Dynatrace Inc.USD39.89+0.51+1.3039.9040.8638.5040.87
Dynex Capital REIT Ord ShsUSD14.66+0.40+2.7714.5514.8014.2814.67
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.75+0.05+0.795.715.765.665.75
EastGroup Properties REIT .USD188.0+1.5+0.81187.2188.0185.0188.4
EASTMAN CHEMICALUSD68.67-1.56-2.2265.9870.4368.0769.20
Eastman Kodak Ord ShsUSD7.12-0.30-4.047.137.817.107.37
EATON ORDUSD343.84+10.38+3.11343.70345.96340.57349.60
EchoStar Ord Shs Class A--
ECOLAB ORDUSD277.15-0.58-0.21276.57282.67274.48277.90
Ecopetrol ADR Representing.12.25+0.57+4.8412.1612.2911.6812.28
EDISON INTERNATIONAL ORDUSD62.40+0.88+1.4361.4562.5061.0962.62
EDWARDS LIFESCIENCES ORDUSD84.36-0.13-0.1583.4384.8883.2784.55
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD24.54+0.36+1.4722.1524.9024.0024.74
Elastic Ord ShsUSD71.39-1.42-1.9571.4072.0271.2274.93
Eldorado Gold CorporationUSD40.28-0.33-0.8140.4040.4539.4540.64
Element Solutions Ord ShsUSD29.48+0.10+0.3429.0731.5829.1229.75
Elevance Health Ord ShsUSD374.88-7.05-1.85373.42374.86373.04381.18
ELF Beauty Ord ShsUSD89.99+0.81+0.9189.8690.3188.5390.78
ELI LILLY ORDUSD1 038.66+5.69+0.551 035.50103810181 049.94
Ellington Financial Ord Sh.USD14.01+0.16+1.1613.8514.0913.8614.03
Embotelladora Andina ADR R.USD23.16-1.34-5.4721.1825.48
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.32.35-0.18-0.5516.1848.0432.2632.38
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD698.99+16.86+2.47632.99769.89689.09708.36
Emergent BioSolutions Ord .USD11.00+0.05+0.4110.6812.0210.9011.47
EMERSON ELECCOUSD149.51+1.49+1.01147.74151.05148.60150.57
Empire State Realty Trust .--
Empire State Realty Trust .USD6.61+0.21+3.206.336.636.396.61
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD47.59+0.78+1.6647.4047.5946.9347.60
Encore Energy Ord ShsUSD3.10+0.03+0.983.023.123.083.24
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.68-0.21-2.986.636.826.646.88
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD11.71+0.14+1.2111.5611.9510.5711.72
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD20.68-0.56-2.6418.7520.6820.4721.13
Energy Focus Inc.USD2.59+0.15+6.152.062.592.362.59
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD21.97+1.05+5.0121.7322.3020.9022.35
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.72-0.31-5.145.636.305.726.02
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD38.69+0.50+1.3138.0143.4238.2738.73
Ennis Ord Shs--
Ennis Ord ShsUSD19.25+0.07+0.3719.0119.4418.9819.29
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD96.41+0.74+0.7793.7998.3995.2796.87
Enterprise Products Partne.USD32.92+0.30+0.9032.1635.9132.5433.06
ENTRAVISION COMMS A ORDUSD3.29-0.09-2.522.823.693.273.37
Enveric Biosciences IncUSD3.92-0.16-3.923.564.103.864.07
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD105.33-1.67-1.56105.35106.42104.27107.26
EPAM SYSTEMS ORDUSD212.72-2.52-1.17212.25213.54212.46216.63
EPR Properties REIT Ord Sh.USD55.92+1.13+2.0555.6656.9254.5156.02
EQT ORD--
EQT ORDUSD50.54+0.62+1.2450.5450.6049.5251.01
Equinor ASAUSD25.37+0.67+2.7124.7525.3625.1525.45
EQUINOX GOLD ORDUSD14.25-0.32-2.1614.2115.3013.7314.49
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD62.03+0.86+1.4161.0462.5560.3162.12
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD121.54-0.27-0.22110.60123.33120.50122.69
ESS TECH ORDUSD1.85+0.07+3.931.801.941.761.94
ESS Tech Ord Shs--
Essential Properties Realt.USD30.84+0.30+0.9727.7133.9930.4030.89
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD39.81-0.19-0.4839.4440.1839.6040.06
ESSEX PROPERTY REITUSD258.43+4.91+1.94255.31261.08252.55259.34
Estee Lauder Ord Shs Class.USD115.06-0.59-0.51114.88115.58112.87115.70
Ethan Allen Interiors Inc.USD24.66-0.17-0.6824.4824.9424.4824.84
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.53-0.14-2.904.125.004.524.77
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.48+0.02+0.344.464.484.464.48
Evercore Partners A AktieUSD378.54-4.58-1.20376.00391.52376.91388.71
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD318.77-2.44-0.76316.04318.80318.14322.05
Evergy Ord ShsUSD76.44+0.66+0.8775.2077.2475.3976.70
EVERSOURCE ENERGY ORDUSD70.10+0.41+0.5969.1771.2969.0570.32
Everus Construction Group .USD92.68+3.38+3.7991.80100.0089.7794.95
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD33.24+0.37+1.1329.2741.6132.6833.77
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD148.89+1.76+1.20146.96151.13145.09149.99
Exxon Mobil Corp. USD129.88+0.75+0.58129.70130.14128.87130.16
Exzeo Group Ord ShsUSD22.5550+0.4150+1.8720.630027.130021.180022.7600
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD27.54-0.20-0.7227.0328.2527.3127.88
FABRINET ORDUSD494.0300-3.5500-0.71481.5400494.4400485.0000504.6900
Factset Research Systems I.USD288.65-1.04-0.36288.12288.85282.00290.22
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 568.06-13.13-0.831 565.491 590.761 552.321 598.15
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.71+0.13+1.189.6311.7210.5810.71
Farmland Partners Inc.USD--
Fastly Inc.USD9.03-0.14-1.539.059.168.989.16
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD172.83+2.70+1.58146.32188.87170.05173.08
Federal REIT OrdUSD103.68+1.88+1.85103.11103.98101.14103.86
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD54.36+0.95+1.7752.7359.7053.0954.48
FEDEX ORDUSD308.28-4.88-1.56308.00309.08307.48314.91
FERRARI ORDUSD345.28-9.29-2.62344.75346.60344.90351.90
Fidelity National Financia.USD52.88+0.15+0.2851.7353.5152.2553.01
FIDELITY NATIONAL INFORMAT.USD63.35-0.10-0.1663.3564.0162.4863.70
Figma Ord ShsUSD29.6-2.1-6.4929.529.629.531.6
FIGS Ord Shs Class AUSD11.60-0.74-5.9611.6012.7211.5512.31
Financial Institutions Ord.--
FinVolution GroupUSD5.14-0.12-2.285.105.295.125.27
FinVolution GroupUSD--
First American Financial O.USD61.28+0.71+1.1760.9162.0060.0661.36
First American Financial O.--
First Horizon National Cor.USD24.12-0.32-1.3121.5526.6824.0724.72
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD21.50+1.16+5.7021.4621.6819.3421.54
First of Long Island Ord S.--
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.--
FirstEnergy Ord ShsUSD47.32+0.75+1.6146.7447.3346.4447.38
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD16.58-0.50-2.9016.5118.0816.4817.11
Flagstar Financial IncUSD12.89-0.11-0.8112.7113.1512.8213.01
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.87-0.25-0.9224.4729.8526.8427.46
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.5600+0.0052+0.0219.180031.960025.560025.5900
Floor & Decor Holdings Inc.USD76.07+0.55+0.7375.4476.0674.7077.46
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD16.75+0.68+4.2014.8018.7515.9116.88
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.98-0.12-1.0810.9011.1010.9011.06
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD77.20+0.58+0.7677.1778.1276.3977.54
Fluent Ord Shs--
Fluor Corp.USD43.9600+0.5200+1.2044.200044.450042.955044.5700
Flutter Entertainment Ord .USD188.36-12.72-6.33188.20203.00187.95201.21
FMC CorpUSD15.35-0.14-0.8715.1615.6315.0215.66
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.61-0.20-1.4513.5513.6213.5913.80
FORESIGHT AUTONOMOUS HOLDI.USD1.40-0.01-0.711.271.421.361.42
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD27.38-0.53-1.9024.0731.0827.2528.12
Forge Global Holdings Ord .USD44.57+0.02+0.0444.0744.6044.4844.63
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD51.94+0.24+0.4650.6659.7051.4152.01
Fortive Ord Shs54.95-0.56-1.0154.5555.3354.3555.19
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.45+0.18+1.759.9510.509.9310.47
Fortuna Silver Mines Ord S.--
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 .--
Franklin Covey Ord ShsUSD20.97-0.09-0.4320.9621.1520.0721.43
Franklin ResourcesUSD26.00+0.03+0.1025.4228.4925.8326.25
FREEPORT MCMORAN COP & GLD.USD58.73-1.23-2.0558.5858.6557.7058.85
Fresenius Medical Care ADR.USD21.96+0.33+1.5021.0424.0421.5322.10
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD19.40-0.98-4.8117.7931.5219.4020.30
Frontline PlcUSD26.30+0.35+1.3325.7826.6526.1226.65
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD14.51-0.16-1.0614.4315.8914.4714.67
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD12.33+0.71+6.0611.9912.7811.6212.75
FuboTV Inc.USD2.67+0.01+0.192.622.692.582.67
Fury Gold Mines Ord ShsUSD0.70-0.03-3.650.650.770.700.73
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.67-0.10-5.651.531.921.671.80
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.38-0.01-0.153.093.743.363.43
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.04-0.11-3.492.703.172.963.14
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.09-0.27-1.2621.0821.1121.0621.47
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD211.75-0.85-0.40211.33212.43211.43214.46
Garrett Motion Ord ShsUSD18.48-0.74-3.8316.9018.5018.3519.28
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.7450-0.3050-1.3222.500023.040022.700023.1100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD681.46+39.23+6.11680.80684.00663.00692.50
GEE Group Inc.USD0.21--0.910.190.230.210.21
Generac Holdings Inc.USD160.83-0.60-0.37160.87175.85159.41162.12
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD367.38+0.19+0.05364.00370.00365.42369.70
General Electric Co.USD325.34+5.40+1.69325.32326.75318.70325.55
GENERAL MILLS ORDUSD44.50-1.10-2.4144.5544.5744.3145.35
General Motors Co.USD80.82-0.09-0.1180.2581.9080.2381.64
Genesco Ord Shs37.80+1.04+2.8329.9546.1336.0537.85
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.5918-0.0228-3.710.59000.65430.59000.6148
Genius Sports Ord ShsUSD9.89-0.43-4.129.9010.849.8310.28
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD32.25-1.60-4.7328.3534.9530.8834.24
Genpact Ord ShsUSD45.92-0.30-0.6545.5446.2545.3646.36
Genuine Parts Co.USD136.97+0.81+0.59136.40137.39134.99137.12
GENWORTH FINANCIAL CL A OR.USD8.38+0.08+0.908.188.558.248.38
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD17.60+0.11+0.6017.5717.7517.2517.66
GERDAU SA ADR REPSG 1 PRFUSD4.16-0.03-0.604.064.554.134.17
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.32+0.02+1.151.291.431.291.32
Getty Realty REIT Ord ShsUSD30.04-0.12-0.3829.7130.3529.8930.24
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD63.24-0.57-0.8957.2765.7662.4964.07
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD9.56-0.02-0.219.5610.259.5510.42
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.62-0.04-0.467.637.647.557.69
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD36.15+0.08+0.2235.9536.2435.7736.49
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD44.20-1.13-2.4839.0050.4743.6745.00
GLOBAL PAYMENTS ORDUSD73.79-1.20-1.6072.9474.9973.7675.34
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD35.25-0.86-2.3832.1139.2935.1136.00
GLOBANT ORDUSD68.18+0.70+1.0367.7168.6566.6169.81
GLOBANT ORDUSD--
Globe Life Inc.USD139.02-0.80-0.57138.49139.35138.44140.47
Globus Medical Ord Shs Cla.USD93.45-0.44-0.4791.7893.4693.2594.69
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD104.44-2.91-2.71104.46114.00104.03107.40
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD49.41-0.43-0.8645.0449.6348.1749.98
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD1.21-0.03-2.421.081.301.161.25
Gold Royalty Corp.USD--
Gold Royalty Corp.USD4.95+0.04+0.714.525.374.835.05
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD962.00-13.86-1.42962.00978.00957.00984.70
Goldman Sachs BDC Ord ShsUSD9.30-0.13-1.389.2610.229.289.42
GOLDMINING ORDUSD1.535-0.005-0.321.3601.5501.4701.540
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD17.85+0.22+1.2515.5220.9317.4218.33
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD4.93+0.09+1.864.235.594.785.03
Granite Point Mortgage Tru.USD2.54+0.07+2.632.112.842.442.55
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.46-0.03-0.674.085.024.394.70
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD73.41-0.78-1.0564.0281.4172.9475.00
Greenbrier Ord Shs49.77+0.59+1.2049.2850.2348.9550.08
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD71.99-0.02-0.0371.4572.3070.5372.13
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD84.90-0.30-0.3566.7697.0083.9386.03
Grindr Ord Shs--
Grindr Ord ShsUSD12.13-0.29-2.3312.0013.0012.0712.37
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD394.98-2.12-0.53381.57520.99393.00401.77
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD10.69+0.13+1.189.7010.7510.5010.84
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.23-0.90-1.8248.3048.7148.0948.93
GSX Techedu Inc.USD2.39-0.03-1.042.372.602.362.44
GUESS ORDUSD16.84-0.03-0.1516.7616.9216.8216.87
GUESS ORDUSD--
GXO Logistics Ord ShsUSD56.56-0.58-1.0254.9862.6356.2057.18
H&R Block AktieUSD42.06-0.62-1.4541.8842.7141.8142.70
Haemonetics Corp.USD72.16-1.84-2.4970.4873.8671.6174.39
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.87+0.04+0.605.766.155.845.97
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD12.67-0.10-0.7812.0115.2012.5812.80
Haleon PLCUSD9.84+0.07+0.729.309.879.749.86
Haleon PLC--
Halliburton Co.USD32.57-0.21-0.6432.5032.6732.3432.94
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD34.46+0.10+0.2934.0734.8434.1534.71
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD20.50-0.58-2.7320.3220.6520.4621.04
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.80-0.15-0.6821.8022.0821.1722.24
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.56-1.26-0.96127.31131.61129.04130.77
Haverty Furniture Companie.USD26.35-0.08-0.2826.0026.6226.0126.48
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD14.46+0.18+1.2313.0614.6814.0014.72
HCA HOLDINGS ORDUSD469.18-14.62-3.02469.30488.68468.84482.82
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD32.65+0.14+0.4332.6633.0032.4632.78
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD17.26+0.12+0.7016.6217.9017.0717.31
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD26.54+1.32+5.2326.6326.9924.0426.58
HEICO ORDUSD352.51-5.54-1.55349.74361.00351.81359.00
Helmerich and Payne IncUSD32.38+0.11+0.3431.9132.8632.1932.63
HERBALIFE ORDUSD16.97+0.29+1.7415.8117.5816.3917.13
Hercules Capital Ord ShsUSD18.92-0.06-0.2917.1820.6218.7818.97
Heritage Insurance Holding.USD26.15+0.30+1.1623.3229.5225.8026.74
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD197.79-3.28-1.63197.18198.20196.23201.86
Hertz Global Holdings Inc .USD2.78-0.03-1.072.703.132.712.83
Hewlett Packard Enterprise.USD21.42-0.53-2.4121.4021.8521.4222.00
HEXCEL ORDUSD82.60-1.66-1.9781.2385.0081.3684.61
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD48.64-1.18-2.3744.3649.6848.5550.22
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD27.54+0.34+1.2527.2027.5427.0127.72
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.83-0.01-0.0231.7831.8531.8231.84
HILTON WORLDWIDE HOLDINGS .USD300.80-1.06-0.35300.25301.24298.53301.96
Hims & Hers Health Inc.USD31.43+0.20+0.6231.2031.5930.6431.82
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD30.38-0.17-0.5428.0033.8630.1830.78
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
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.USD380.23+1.07+0.28379.25381.00377.51382.77
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.86-0.26-0.8230.8231.0630.8231.01
Honeywell InternationalUSD219.47+4.45+2.07219.47219.61216.53220.63
Horace Mann Educators Ord .USD42.44-0.44-1.0334.7645.5942.1942.75
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.21-0.51-2.0624.1224.3824.1824.70
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.59+0.12+0.6518.4718.7818.1818.61
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD83.67+0.25+0.3083.1084.1682.6183.73
Howmet AerospaceUSD225.06+0.80+0.36224.45227.26223.05225.80
HP ORDUSD20.38-0.23-1.1220.4020.5019.9820.74
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD82.53-0.31-0.3774.9982.8382.3182.78
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD311.80-17.44-5.30312.21340.30309.00329.00
Hudbay Minerals Ord ShsUSD22.51-0.26-1.1221.8824.4622.0222.65
HUMANA AKTIEUSD273.39-10.56-3.72273.05280.14271.57283.08
HUNTINGTON INGALLS INDUSTR.USD425.87+7.01+1.67420.00430.00420.03427.72
HUNTSMAN - HUNUSD11.92-0.14-1.1211.4212.0511.8612.31
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.72-0.04-0.933.603.853.693.76
HYATT HOTELS CL A ORDUSD167.90-1.81-1.07164.82171.16166.23169.36
Hyliion Holdings Ord ShsUSD2.23-0.01-0.221.932.352.202.34
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.59+0.04+2.261.461.711.511.61
IAMGOLD ORDUSD17.18-0.39-2.2217.2317.2416.7417.47
IBM Corp.USD305.83+7.88+2.64305.30305.66300.78307.45
ICICI BK SAUSD30.88+0.06+0.1830.0032.0030.6831.15
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD44.4500-1.8300-3.9540.200048.190043.221445.4600
IDEX Ord ShsUSD196.94+2.35+1.21193.23214.92193.85197.73
IHS Markit Ltd24.73--12.3637.0624.6824.83
ILLINOIS TOOL WORKS USD263.63+1.74+0.66263.22265.96260.05264.27
IMAX ORDUSD37.43+1.13+3.1137.1837.6636.3737.61
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.79+0.15+4.123.703.853.593.90
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.63-0.19-1.0118.5319.0018.5518.88
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD29.04+0.12+0.4028.3729.7028.7929.07
Ingersoll-RandUSD88.16+0.84+0.9683.8789.0087.0388.44
INGREDION ORD SHSUSD114.90-1.84-1.58114.60130.63114.47116.91
Innovative Industrial Prop.USD50.53-0.28-0.5550.0351.0550.0251.09
Innovex International Ord .USD24.28-0.03-0.1221.5528.9323.9524.67
INPHI ORD--
Insperity Ord ShsUSD46.63+0.31+0.6746.3246.8345.7346.79
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD92.23-4.24-4.4083.96113.9791.9096.82
Inspired Entertainment Ord.USD9.39-0.02-0.218.4615.049.289.57
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.78+0.50+0.5970.2093.8984.6186.05
Intercontinental Exchange .USD174.02+0.74+0.43173.38174.57171.86175.36
International Flavors & Fr.USD71.72+0.89+1.2671.2071.9770.4071.88
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD43.36-0.30-0.6942.6644.0642.8843.54
International Seaways Inc.USD56.39+0.61+1.0848.2256.3755.5957.09
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.8900-0.1300-4.302.68002.98002.65003.0740
INVESCO LTD USD29.44+0.05+0.1528.7030.0029.1229.51
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD9.42+0.12+1.248.6010.279.319.50
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.64+0.58+2.1427.5027.6826.9927.66
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD50.80+3.24+6.8050.5250.5847.5251.89
Iqvia Holdings Ord ShsUSD237.67-3.61-1.50237.05238.35237.67241.55
Iron Mountain Ord ShsUSD95.92+3.25+3.5195.3596.4492.3096.50
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD50.57-0.08-0.1643.9059.7050.3650.63
ISHARES MSCI PACIFICUSD51.85-0.03-0.0651.4156.9851.6551.95
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.39-0.06-0.746.648.137.337.41
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD183.63+0.55+0.30165.00185.00181.91184.48
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD251.41-1.77-0.70248.00257.00248.54254.49
Jackson Financial Ord Shs .USD113.59-1.25-1.09111.88115.16113.37115.94
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD139.95-1.55-1.10137.63141.53139.20142.28
James Hardie Industries Pl.USD23.67-0.34-1.4022.7025.7523.6424.11
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.18+0.09+1.206.218.146.997.25
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD63.44-0.81-1.2662.5068.8763.2164.70
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD29.54+0.13+0.4428.8029.9429.1229.98
JM Smucker Ord ShsUSD102.04-2.74-2.62100.67103.43101.48103.54
Joby Aviation Ord Shs Clas.USD15.43+0.15+0.9815.3515.5315.1716.01
John Wiley and Sons Ord Sh.USD30.95-0.06-0.1927.1637.1530.4631.19
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD218.68-0.90-0.41217.03219.50218.14220.11
Johnson Controls Internati.USD114.64+1.69+1.50113.61115.61113.20115.39
JPMorgan Chase & Co.USD312.42+3.16+1.02312.50312.90310.00317.21
JPMorgan Chase DRC Rep 1 4.USD19.81-0.03-0.1517.8222.0219.7619.90
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD12.46-0.32-2.5012.5012.6012.1912.95
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD108.5000-0.9900-0.9098.5900112.0000107.5900110.7600
Kartoon Studios Inc.USD0.72--0.500.690.770.710.73
KB HOME ORDUSD61.32-0.92-1.4855.3366.7560.6562.84
KE Holdings ADR Representi.USD17.44-0.12-0.6617.2517.6017.1317.51
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.02-0.55-1.5833.6234.3933.5934.65
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD10.01+0.01+0.059.0111.099.9110.05
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.20-0.06-0.3517.1017.2917.0617.29
KEYCORP ORDUSD21.17-0.07-0.3121.2021.4321.0421.41
KEYCORP ORDUSD--
Keysight Technologies Inc.USD214.13-0.37-0.17211.84217.01212.20216.51
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD12.16-0.31-2.4511.1312.8412.0412.49
KIMBERLY CLARK ORDUSD99.32-1.09-1.0999.2999.5998.56100.26
Kimco Realty REIT Ord ShsUSD21.06+0.28+1.3220.6221.1620.6421.08
Kinder Morgan Inc.USD27.95+0.54+1.9727.4027.9527.3927.98
KINROSS GOLD(KGC)USD33.67+0.42+1.2533.0033.8032.5233.72
Kinsale Capital Group Inc.USD398.54-0.95-0.24364.89450.48397.81406.05
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.19-0.01-0.452.172.222.162.23
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD23.63+0.29+1.2423.3323.8023.0623.73
KKR AND CO CL A ORDUSD131.45+0.13+0.10128.75144.10130.07133.51
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.29+0.07+0.857.219.118.188.34
Klaviyo Ord Shs Series AUSD23.82-1.78-6.9523.4026.1123.7426.02
Knife River Ord ShsUSD83.39+3.15+3.9367.9199.5281.1484.01
Knight-Swift Transportatio.56.66-0.85-1.4851.2257.4356.0657.87
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD37.73+0.94+2.5637.0038.3036.3637.79
Kohls Ord ShsUSD18.62-0.65-3.3518.6219.1118.5219.46
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD18.76+0.16+0.8616.0120.4918.5818.81
KraneShares Electric Vehic.32.01-0.32-1.0019.2133.0031.9432.13
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD63.20+0.71+1.1462.9363.6362.0563.63
KRONOS WORLDWIDE ORDUSD5.47-0.07-1.184.916.185.435.59
KULR Technology Group Ord .USD4.18+0.20+4.904.104.384.004.40
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD25.22-1.83-6.7725.3026.5625.1627.03
L3Harris Technologies Ord .USD346.56+6.14+1.80342.39347.89339.26347.61
Laboratory Corp. Of AmeriUSD271.10+2.21+0.82270.34271.22265.86271.61
Ladder Capital Ord Shs Cla.USD11.19+0.06+0.4910.4012.1511.0911.20
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD15.15-0.27-1.7512.9516.8215.1115.44
Lamb Weston Holdings Ord S.USD43.34-0.59-1.3443.1843.5643.0943.87
LANDBRIDGE COMPANYUSD60.61+0.85+1.4252.0967.1358.1160.72
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD58.96-1.65-2.7257.7560.2958.6160.40
Lazard Ord Shs Class AUSD53.33-0.43-0.7947.6559.7053.1854.46
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD137.40+0.62+0.45136.68138.03135.65137.88
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD121.08-4.05-3.24120.85123.09119.38124.52
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.55-0.20-1.5312.2313.1012.5212.72
Leidos Holdings Ord ShsUSD194.70+1.34+0.69190.00202.02190.81194.73
Lemonade IncUSD79.45-0.74-0.9278.7080.5278.4182.11
LENDINGCLUB USD20.70+0.34+1.6718.6220.6820.3821.01
LENNAR CL A ORDUSD118.59-3.66-2.99116.56119.20117.17122.31
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.77+0.02+0.0920.0023.8221.6822.09
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.34+0.08+1.884.304.734.254.36
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
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.USD27.14+0.45+1.6723.7828.9626.3127.23
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD5.6300-0.0500-0.885.34008.96005.50005.6900
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.60-0.19-6.812.342.942.512.93
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD11.67-0.08-0.6410.5112.6911.4911.77
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD40.91-0.62-1.4839.7841.4740.7241.46
Linde PlcUSD438.96-1.08-0.25438.10439.16435.66440.53
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.530+0.300+3.258.4209.6009.1509.550
LITHIA MOTORS INCUSD332.05-0.34-0.10280.00385.35330.00337.69
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.96+0.09+1.455.915.945.435.99
Lithium Argentina AG Ord S.USD8.1800-0.1100-1.338.00008.83007.53008.2700
Live Nation Entertainment .USD144.47-1.26-0.86141.46154.00144.00146.83
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.50+0.02+0.275.455.605.455.50
loanDepot Ord Shs Class AUSD3.20+0.53+19.663.203.242.653.24
Local Bounti Ord ShsUSD2.25-0.01-0.442.032.442.202.31
LOCKHEED MARTIN ORDUSD582.60+4.71+0.82582.00582.86577.42582.93
Loews Corp.102.47-0.69-0.67101.57103.34101.89103.29
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.70-0.03-0.2110.6214.5111.6211.93
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD93.23-0.48-0.5192.4393.7992.4694.11
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD277.51+0.50+0.18274.21277.54274.07278.44
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD36.91+0.55+1.5136.5937.1136.0337.00
Lufax Hldg American Deposi.USD2.63+0.03+0.962.602.642.572.64
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD14.50+0.66+4.7712.5315.0513.3515.29
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.46-0.20-2.258.468.488.348.70
Luxfer Holdings Ord ShsUSD15.19-0.08-0.5213.0017.9114.9015.50
Lyell Immunopharma Ord ShsUSD23.76+0.83+3.6220.0532.5622.8624.96
LYONDELLBASELL INDUSTRIES .USD50.93+0.05+0.1050.4051.5049.9951.06
M&T Bank Corp.USD212.17-0.40-0.19209.19212.27205.50215.71
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD136.90-2.10-1.51100.60143.84136.05139.56
Macerich REIT Ord ShsUSD18.74+0.42+2.2718.4719.0618.1018.83
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.74+0.17+0.7721.1722.1721.4821.82
Madison Square Garden Ente.--
Madison Square Garden Ente.USD59.46+0.04+0.0750.1467.3059.0659.69
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD54.84-1.58-2.8053.0460.7453.9356.50
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.06+0.17+5.712.793.442.903.09
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD22.61+0.12+0.5320.6724.9522.5422.86
Main Street Capital Corp.--
Main Street Capital Corp.USD63.97-0.24-0.3763.3065.5063.5064.38
MANCHESTER UNITED CL A ORDUSD16.82-0.09-0.5015.3718.4516.6616.94
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD13.52-0.40-2.8711.8914.9213.5113.95
Manpower Aktie--
Manpower AktieUSD30.09-0.88-2.8429.7930.2129.7730.67
Manulife Financial Ord ShsUSD37.37-0.23-0.6134.1238.8037.2837.69
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD175.68-1.91-1.08175.70176.40174.96178.75
Marcus Corp.USD15.77-0.16-1.0013.9119.0815.7516.20
Marine Products Ord ShsUSD9.45-0.05-0.537.6010.319.449.53
Marinemax Inc.USD28.83-0.10-0.3528.4229.2028.5829.05
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .651.92+10.98+1.71604.00660.74637.52654.93
MASCO ORD70.47-0.74-1.0465.3671.4070.4571.58
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD242.35+6.46+2.74219.37248.06239.68249.21
Mastech Digital Ord ShsUSD7.05-0.28-3.776.347.386.927.34
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD12.90-0.10-0.7312.5413.2712.8413.04
Mastercard Inc.USD539.37-3.28-0.60539.94542.85538.68544.03
Matador Resources Co.USD42.84+0.05+0.1238.7847.6342.4843.21
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD146.39+0.42+0.29130.00160.00145.24147.44
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD19.30+0.11+0.5719.2020.8619.2820.82
MBIA INCUSD6.91-0.12-1.646.269.226.907.12
MCCORMICK STK NUSD67.00-1.70-2.4766.8567.3666.9268.35
McDonalds Corp.USD307.41-1.21-0.39306.97307.68305.84308.53
McEwen Mining Ord ShsUSD22.83+0.49+2.1921.0023.5021.7223.02
MCKESSON ORDUSD840.77-3.36-0.40841.11842.50837.64847.90
MDU Resources Group Inc.--
MDU Resources Group Inc.USD20.67+0.25+1.2020.4620.8920.3220.73
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.21+0.05+0.875.155.395.055.24
Medifast Inc.USD11.82-0.01-0.0811.7211.9611.6811.86
Medifast Inc.--
Medtronic PlcUSD96.77-2.23-2.2696.5897.5596.6798.95
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD108.85-2.12-1.91109.00109.29108.43110.73
Mercury General Ord ShsUSD91.08-0.31-0.3483.01106.3790.5291.81
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD76.21-2.04-2.6164.1185.8575.9379.37
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD40.90+0.26+0.6440.0047.5240.2541.96
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.24-0.05-0.607.508.508.048.32
METHODE ELECTRONICS ORDUSD7.50+0.13+1.766.647.607.227.57
Metlife Inc.USD76.77-1.14-1.4676.7777.9576.5977.86
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 460.81-35.80-2.391 459.951 486.951 448.541 495.80
MFA Mortgage Investments I.USD10.10+0.19+1.8710.0010.109.8110.11
MGM Resorts InternationalUSD34.98-0.43-1.2134.5235.3534.3435.23
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD137.09+1.65+1.22123.55139.31133.96137.13
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD40.97+0.63+1.5640.5641.4139.9541.08
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD31.02+0.48+1.5630.4033.6730.4631.02
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.29-0.35-1.7819.0119.8519.1719.57
Mirion Technologies Inc.USD26.94-0.06-0.2226.7027.2526.5027.20
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD136.80+4.94+3.75136.68155.22132.03139.39
Moelis & Co.USD77.5500-0.2000-0.2676.790086.820077.100078.2162
Molina Healthcare Ord ShsUSD191.57-2.17-1.12190.50191.39188.45194.35
Molson Coors Brewing Ord S.USD48.95-1.69-3.3448.6848.9048.7650.21
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.21.82-1.79-7.5821.8022.2021.8223.69
MOODYS ORDUSD538.76-0.85-0.16538.00543.49534.59541.30
Morgan StanleyUSD189.06-2.17-1.13188.00193.00189.00192.68
Morgan Stanley Direct Lend.USD16.5500-0.3100-1.8416.110018.270016.550016.8200
MOSAIC ORDUSD26.36-1.23-4.4426.0426.4425.8526.88
Motorola Solutions Inc. Ne.USD400.62+6.18+1.57394.92407.43392.01402.91
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD22.80+0.18+0.8022.4823.0922.4422.96
MP Materials Ord Shs Class.USD68.97+2.27+3.4069.1069.2065.6869.65
MPLX Common UnitsUSD56.57+0.60+1.0651.0356.5656.0156.71
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD84.78-1.35-1.5784.2585.2184.2485.81
MSCI Ord ShsUSD602.41+5.10+0.85601.61603.13594.13605.62
Mueller Inds Inc.USD132.81+2.05+1.57133.00134.35130.80133.43
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD33.92+0.24+0.7033.3134.4933.3334.00
Myers Industries Ord ShsUSD19.95-0.07-0.3518.5023.9319.4620.10
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD6.58-0.48-6.806.607.266.567.01
N-able Inc--
Nabors Industries Ord ShsUSD62.06+0.18+0.2958.5265.0061.6063.16
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD46.31-0.17-0.3641.9853.8145.8647.22
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.17+0.04+3.541.131.281.141.20
National Fuel Gas Ord ShsUSD81.25-0.05-0.0672.5492.2680.5381.46
National Fuel Gas Ord Shs--
National Grid Plc80.89+1.53+1.9279.0089.0179.6980.89
National Health Investors .USD80.18-0.25-0.3169.5188.1179.2980.80
NATIONAL RETAIL PROPERTIES.USD42.65+0.44+1.0342.4342.6342.0342.66
National Storage Affiliate.USD33.84+0.30+0.8932.2535.0033.1333.92
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.99-0.27-1.4817.3618.4017.9418.41
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD55.45-1.49-2.6255.4558.0055.1057.44
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD25.99-0.02-0.0822.8732.0025.8826.50
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.02-0.03-2.400.991.091.001.05
Net Lease Office Propertie.USD19.7100+0.2100+1.0819.380019.970019.400019.7300
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD18.45+0.24+1.3215.3719.5018.0618.51
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD2.94-0.07-2.172.733.242.822.99
NEW GOLD ORD (NGD)USD11.07+0.66+6.3410.1812.0010.1011.09
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD48.10+0.55+1.1543.0048.0047.2448.27
New Mountain Finance Ord S.USD9.12-0.16-1.728.339.409.129.27
New Oriental Education & T.USD55.20-0.54-0.9650.3057.7455.0655.83
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD71.51-0.06-0.0870.9571.9971.1771.63
Newegg Commerce Inc.--
Newegg Commerce Inc.USD54.77+0.21+0.3853.1055.0052.5256.40
NEWMONT MINING CORPUSD114.12-0.09-0.08114.25114.50111.28114.75
NEWSMAX IncorporationUSD7.96+0.18+2.317.478.567.588.00
Nexa Resources Ord ShsUSD11.79-0.15-1.2610.8412.3611.5012.10
Nexgen Energy Ord ShsUSD11.89+0.17+1.4111.9312.0011.7312.19
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD14.97+0.12+0.8113.7016.3414.8315.08
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD83.62+1.43+1.7483.4483.8882.1484.05
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD9.77+0.21+2.208.8310.309.569.83
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD64.39-0.20-0.3164.3064.3763.6864.59
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.47-0.03-6.220.470.510.470.51
Nio Inc. Class A (ADR)USD4.72+0.08+1.724.714.724.594.72
NISOURCE ORDUSD43.93+0.40+0.9143.0844.5643.2544.12
Noble Corporation RightUSD32.69-0.29-0.8829.7035.9932.6233.17
NOKIAUSD6.56-0.06-0.836.546.556.536.67
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD11.65-0.27-2.2311.5811.7711.5711.90
NOMURA HOLDINGS ADR REPTG .USD9.30-0.09-0.968.4910.239.249.35
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD4.09-0.01-0.124.094.154.074.19
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD290.34-0.43-0.15286.47289.50289.00292.01
North American Constructio.USD15.61-0.31-1.9513.9017.0415.5116.06
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD22.25-0.31-1.3722.1222.9722.1422.59
NORTHROP GRUMMAN ORDUSD666.91+12.30+1.88662.00669.60657.26669.68
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD46.98+0.01+0.0242.0751.1946.4247.05
NORWEGIAN CRUISE LINE HOLD.USD21.99-0.88-3.8521.9021.9821.9423.00
Norwood Financial Ord Shs--
NOV Ord ShsUSD18.01-0.02-0.0817.8318.0217.9018.13
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD144.33+1.18+0.82132.00159.04142.89144.76
NOVO NORDISK ADR REPSG 1 O.USD62.34+5.22+9.1462.7862.9059.2462.40
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD152.03-6.47-4.08148.90155.00148.87156.78
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD33.93+0.73+2.2030.1936.7932.5834.13
NU HOLDINGS CL A ORDUSD16.62+0.01+0.0316.6016.7116.3116.68
NU SKIN ENTERPRISES CL A O.USD11.53+0.19+1.6810.8012.0711.2511.67
Nucor Ord ShsUSD174.38-0.41-0.23174.18175.51170.74175.06
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD20.22+1.32+6.9820.3220.3818.8620.55
Nutrien Ord ShsUSD66.37-1.46-2.1566.3867.4865.8066.84
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD112.5000+4.5200+4.19112.3200115.7000108.8350113.1400
NVR Ord ShsUSD7 553.49-69.52-0.916 675.857 824.197 420.547 622.69
O I Glass Ord ShsUSD15.40-0.41-2.5915.0315.7015.2815.86
O I Glass Ord Shs--
Obsidian Energy LtdUSD6.46+0.09+1.335.907.016.386.55
OCCIDENTAL PETROLEUM CORPUSD42.71-0.46-1.0742.7242.7442.6343.32
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD20.95-0.38-1.7818.1125.5020.7521.62
Oceaneering International .USD27.28+0.21+0.7824.7028.3426.8627.69
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD43.63-0.09-0.2143.1544.0743.4243.88
OIL STATES INTL ORDUSD8.19-0.01-0.067.279.068.128.30
Oklo Ord Shs Class AUSD94.92+3.47+3.7995.0295.3089.3096.70
Old Republic International.USD43.04-0.28-0.6542.6343.4542.9343.37
Olin AktieUSD23.42-0.21-0.8922.9724.0123.2023.70
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD44.72+0.24+0.5344.3844.9744.0744.86
Omnicom Group Ord ShsUSD79.79-1.05-1.3079.3679.9979.2981.25
On Holding Ord Shs Class AUSD45.05-0.95-2.0745.0545.3544.9946.21
ON24 Ord Shs--
ON24 Ord ShsUSD7.97-0.01-0.067.957.987.967.98
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD78.71+0.78+0.9973.8891.2177.5178.75
One Liberty Properties Inc.USD21.58+0.21+0.9818.7123.3921.2921.61
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD65.38+0.34+0.5264.6772.7265.0166.33
OneMain Holdings Inc.USD--
ONEOK ORDUSD74.41+1.06+1.4573.9275.8572.4274.63
OppFi Inc.USD9.93-0.08-0.809.069.919.9110.13
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD41.19+0.35+0.8639.5141.2939.9041.29
Oracle Inc.USD191.12+1.27+0.67190.77190.85186.53191.87
ORAGENICS ORDUSD0.95+0.01+0.920.821.000.880.95
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD8.34+0.22+2.658.018.428.088.34
Organon & CompanyUSD8.75+0.05+0.578.318.808.618.80
Orion Office REIT IncUSD2.18+0.05+2.111.932.442.122.20
Orion Office REIT IncUSD--
Orion Ord ShsUSD6.40-0.02-0.315.706.806.326.46
Orla MiningUSD14.6970+0.0470+0.3213.800014.700014.070114.7300
ORMAT TECHNOLOGIES INDEXUSD117.96+2.05+1.77118.00121.99115.35119.35
Oscar Health Ord Shs Class.USD16.55-0.88-5.0216.5116.6516.5017.47
OSHKOSH ORDUSD152.27-1.09-0.71151.46152.93151.48154.68
Osisko Develop CorpUSD3.47-0.05-1.283.113.743.373.56
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD90.16-0.19-0.2189.7091.1489.7691.38
Ouster Inc.USD26.36-1.04-3.8026.2826.7126.2527.75
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD124.54-0.19-0.15121.16125.00123.20125.17
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD13.75+0.15+1.1013.1316.0113.4814.24
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD221.39-0.57-0.26220.60221.91219.50222.27
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD11.22-0.60-5.0811.2011.3711.2211.78
PagSeguro Digital Ord Shs .USD10.08-0.16-1.529.1510.2010.0210.24
PainReform Ord Shs--
PainReform Ord ShsUSD1.13+0.31+37.961.051.100.881.59
Palatin Technologies Inc.USD17.99+1.06+6.2913.1521.7115.7519.16
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD187.68-0.05-0.03188.00190.00184.68189.50
PAN AMERICAN SILVERUSD55.27-0.61-1.0954.9155.4853.3555.27
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD36.85-1.79-4.6336.2937.9436.7538.70
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD25.11-0.05-0.2022.7728.2224.5525.41
PARK HOTELS RESORTS ORDUSD11.43-0.07-0.5711.2312.5711.2111.51
PARKER HANNIFIN ORDUSD944.42-0.16-0.02935.92952.98936.27950.00
Parsons Corp.USD72.4700+0.2500+0.3572.010072.880071.079472.8090
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD148.42-4.36-2.85148.03148.66148.41152.80
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD29.07-0.24-0.8228.0032.5328.6429.24
Paysafe LtdUSD7.17-0.56-7.197.167.907.167.70
PBF ENERGY CL A ORDUSD29.51-1.68-5.3929.0030.0729.2031.10
Peabody Energy Ord ShsUSD36.37+0.31+0.8633.2639.7535.7837.88
Peabody Energy Ord Shs--
Pedevco Corp.USD0.54+0.01+0.930.490.630.540.56
PEMBINA PIPELINE ORDUSD38.91+0.44+1.1332.8642.5838.4938.99
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.53-0.08-0.819.499.699.519.64
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD13.81+0.34+2.5212.4115.1913.4213.81
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD107.30+0.33+0.31106.69107.84106.35107.67
Perfect Ord Shs Class AUSD1.735+0.025+1.461.6801.7501.7101.750
Performance Food Group Ord.--
Performance Food Group Ord.USD97.65+0.81+0.8497.1098.0696.3697.84
Permian Basin Royalty Unit.USD18.62+0.22+1.1716.4720.4018.2018.75
Permian Resources Corporat.USD14.4000+0.0800+0.5612.990014.690014.190014.5000
Perrigo Ord ShsUSD15.03-0.15-0.9614.6015.1114.9215.18
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.345-0.135-5.442.3302.7002.3202.470
Petrobras - Petroleo Brasi.USD12.70+0.09+0.7112.6712.6912.5712.75
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.95+0.07+0.5511.9411.9711.8412.01
Pfizer Inc.USD25.67-0.23-0.8725.6925.8325.5525.89
PG&E Ord ShsUSD15.61-0.17-1.0815.4615.7515.4815.78
Philip Morris Internationa.USD173.56+1.00+0.58170.82173.60170.77174.28
PHILLIPS 66 ORDUSD138.30-1.71-1.22138.00140.04138.02140.78
Phinia Ord ShsUSD69.39-0.73-1.0468.1770.7169.0670.74
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD17.84+0.39+2.2216.7117.8517.3017.84
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD93.72+1.03+1.1192.8194.5492.1394.01
Pinterest Inc.USD25.92-0.87-3.2525.9526.3525.8626.88
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.52-0.23-2.1010.2310.8010.5010.75
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.188.19+1.52+0.81187.43188.64186.65190.08
Planet Fitness Ord Shs Cla.USD97.69-1.40-1.4197.1297.9995.4799.49
Planet Labs PBCUSD28.77+0.49+1.7328.8029.0028.3630.90
PNC FINANCIALSUSD223.17+8.13+3.78217.15225.20219.69227.00
Polaris Inc.USD--
Polaris Inc.USD69.91-0.88-1.2469.4670.4069.8871.12
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.49+0.01+1.290.460.540.460.50
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD49.70+0.40+0.8144.8750.5748.8549.81
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD55.20-3.83-6.4955.0057.0055.1556.60
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD17.50+0.15+0.8417.3619.2417.2617.59
PPG Industries Ord Shs110.36+0.29+0.26107.78110.21108.97110.60
PPL Ord ShsUSD36.84+1.13+3.1536.1636.9735.8836.89
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03-+4.670.020.090.030.03
Primoris Services Ord ShsUSD149.77+2.26+1.53148.00152.00148.28155.19
Procore Technologies Inc.USD68.27-2.63-3.7167.9468.6367.3571.66
PROCTER & GAMBLE ORDUSD144.51-0.13-0.09144.29144.52143.66144.73
PROFOUND MEDICAL ORDUSD8.22-0.12-1.446.829.498.188.60
Progressive Ord ShsUSD202.45-1.07-0.53202.40204.00200.74204.68
ProLogis REIT Ord ShsUSD133.21+0.46+0.35132.51133.59132.06134.94
ProPetro Holding Corp.--
ProPetro Holding Corp.USD10.28-0.14-1.3410.0110.5610.2110.56
PROSHARES ULTPRO SH 20 YR .USD65.39+0.90+1.4064.4977.2064.7565.79
ProShares UltraPro Short S.--
ProShares UltraPro Short S.47.93+0.21+0.4447.3047.9947.4048.25
ProShares UltraShort QQQUSD19.83+0.06+0.2819.4520.6519.5019.96
ProShares UltraShort Russe.27.53-0.02-0.0727.2527.6927.2327.74
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD54.74-0.26-0.4741.1659.9654.0055.40
Provident Financial Servic.USD20.14-0.15-0.7419.8920.3820.0820.32
Prudential Financial 4 125.USD17.69-0.12-0.6717.1019.3417.6817.85
PRUDENTIAL FINANCIAL INCUSD111.66-4.77-4.10112.00114.61111.62115.33
Public Service Enterprise .79.42+0.01+0.0178.6080.2278.3579.60
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD294.01+0.98+0.33289.05295.86290.29295.72
PULTEGROUP ORDUSD130.22-2.66-2.00128.01132.60129.05134.34
Pure Storage Ord Shs Class.USD72.91+0.55+0.7672.8074.0071.7974.03
Puxin American Depositary .USD--
PVH ORDUSD64.62-2.97-4.3964.4665.5264.4567.05
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD65.06-1.74-2.6064.5565.5564.8866.80
QIAGENUSD47.58-0.80-1.6546.5748.6847.2148.40
Qihoo 360 Technology Co. L.76.92+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 ORDUSD467.09+19.45+4.35461.00466.74455.71480.93
QuantumScape Ord Shs Class.USD10.54+0.16+1.5710.5710.6210.1210.72
Qudian American Depository.--
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD189.52-0.74-0.39187.45191.43188.75190.96
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD33.12+0.17+0.5032.4533.1332.6833.22
RALPH LAUREN CL A ORDUSD362.92-6.23-1.69362.30363.55362.67369.29
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD34.41+0.81+2.4033.7837.8833.2234.44
Raymond James Ord ShsUSD171.79+0.24+0.14169.44174.34170.90173.02
Rayonier IncUSD24.6500+0.5400+2.2424.320024.840024.020024.7800
RAYTHEON STK B--
Raytheon Technologies Ord .USD201.93+2.10+1.05202.00202.37199.58202.17
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.33+0.12+5.202.202.322.192.34
Realty Income REIT Ord ShsUSD61.41+0.69+1.1361.3061.3860.3861.54
Reddit Ord Shs Class AUSD231.00+2.25+0.98231.06231.80222.85236.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.70+0.84+7.7311.8911.9810.5912.46
Redwood Trust Inc.USD5.97+0.17+2.845.956.095.776.00
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.76-0.76-2.6627.5528.5227.3428.06
Regis Ord ShsUSD23.75-1.04-4.209.9024.5023.7524.78
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD194.92-1.81-0.92193.00225.83193.34196.48
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
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 INCUSD210.91+0.12+0.06210.36211.41209.12211.26
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD37.90-0.11-0.2837.4338.3037.3838.42
Resmed Ord ShsUSD257.60-3.10-1.19255.19259.96256.99261.04
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD68.35-1.18-1.7068.3770.5468.1069.34
REV Group Ord ShsUSD67.84-0.71-1.0458.5380.5167.4068.89
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD30.35-0.58-1.8830.0430.7730.0630.93
Rexford Industrial Realty .USD41.00-0.04-0.0940.7341.2040.8141.26
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD233.00+9.42+4.21231.66233.48222.00233.82
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.98+0.01+0.790.950.990.970.99
RingCentral Ord Shs Class .USD26.31-0.63-2.3426.0626.6626.0026.83
Rio Tinto PlcUSD85.14-1.22-1.4184.8585.4684.2585.31
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.76+0.41+3.5711.7011.7411.3411.81
RLX Technology American De.USD2.31+0.03+1.322.282.392.252.31
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD28.36-0.68-2.3328.0728.5927.8829.00
Roblox Ord Shs Class AUSD87.28+2.63+3.1187.2887.6085.2691.09
Rocket Companies Ord Shs C.USD23.24-0.20-0.8522.8223.5022.7924.36
Rockwell Automation AktieUSD415.45-5.68-1.35410.72421.83414.21422.00
Rogers Communications Non-.USD35.76+0.18+0.4932.1140.1635.3535.89
Rogers Ord ShsUSD99.09-1.80-1.7898.7299.3998.29100.86
Roivant Sciences Ord Shs--
ROLLINS ORD62.74+0.57+0.9262.3563.0761.9062.81
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD416.14+1.89+0.46415.48416.52407.03416.74
Royal Bank of Canada Ord S.USD169.16-0.18-0.10166.25188.87168.56169.43
ROYAL CARIBBEAN CRUISES OR.USD275.97-2.14-0.77273.30276.01273.12277.84
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.--
Rush Street Interactive Or.USD19.30-0.43-2.1818.3820.0019.1419.85
RXO Ord Shs--
RXO Ord ShsUSD15.00-0.59-3.7513.6716.1214.9815.50
Ryder System Ord Shs--
Ryder System Ord ShsUSD190.68-3.58-1.84190.02191.33190.24194.82
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD28.75-1.06-3.5622.9132.5628.4829.68
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD546.26+0.83+0.15542.67550.00543.11548.83
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD67.62-0.46-0.6867.4975.0467.4968.23
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD5.12-0.10-1.824.635.705.115.27
Safehold Inc.--
Safehold Ord ShsUSD15.00-0.06-0.4014.7415.3414.9015.11
Safety Insurance Group Ord.--
SALESFORCE.COMUSD227.20-6.33-2.71227.26229.34226.44232.95
Sally Beauty Aktie USD15.47-0.43-2.6715.1916.8415.4415.88
Samsara Ord Shs Class AUSD34.88+0.62+1.8134.8035.0034.0735.87
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD14.65+0.04+0.2712.9516.1914.5015.00
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD46.59-0.88-1.8546.5946.7646.4947.03
SAP ADR Representing 1 Ord.USD233.70-2.14-0.91234.00237.80231.91235.00
Saratoga Investment Ord Sh.USD23.53-0.28-1.1621.5025.7923.5123.79
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.31-0.84-11.756.336.416.096.38
Savers Value Village Ord S.USD10.4850-0.2650-2.477.780012.340010.295010.7900
SCHLUMBERGER ORDUSD46.73+0.16+0.3446.7046.9546.3146.99
Schneider National Inc.USD29.31-0.49-1.6428.1330.0029.2929.90
Schweitzer Mauduit Interna.USD12.61-0.50-3.8110.9814.5212.5912.95
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD111.13+0.48+0.43110.70111.49108.56111.78
Science Applications Inter.--
Scorpio Tankers Inc.USD59.09+0.72+1.2254.0265.0758.5659.82
Scotts Miracle Gro Ord ShsUSD63.63-0.48-0.7562.9664.2163.2263.95
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD121.43-2.57-2.07121.00121.94120.80124.38
Seabridge Gold Inc--
Seabridge Gold IncUSD30.86-0.46-1.4727.5532.2530.0431.39
Seadrill 2021 Ltd Register.USD34.73-0.46-1.3128.3535.5034.6635.77
Sealed Air Ord Shs41.75-0.01-0.0241.5341.9241.6541.78
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD39.69-0.27-0.6638.0140.2139.5040.29
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD2.32+0.16+7.182.312.322.172.36
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD11.84-0.07-0.5510.9913.0311.7512.02
SelectQuote Ord ShsUSD1.61-0.07-3.891.501.701.601.70
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD92.55+0.98+1.0791.0993.9990.7592.57
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.91+0.03+0.2111.0011.9011.8811.92
Senseonics Holdings Ord Sh.USD7.76+0.49+6.747.748.007.208.14
SENTINELONE CL A ORDUSD13.90-0.19-1.3113.8813.9913.8414.20
SEQUANS COMMUNICATIONS S A.USD5.62+0.07+1.264.546.205.475.80
Seritage Growth PropertiesUSD3.67+0.12+3.382.964.303.543.70
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD82.97+0.87+1.0679.0987.8281.5582.99
SERVICENOW ORDUSD127.28-3.89-2.97127.15127.20126.85131.35
SFL ORDUSD8.25-0.22-2.608.258.598.258.56
SHAKE SHACK CL A ORDUSD99.11-1.66-1.6598.7099.5698.93102.11
SharkNinja Ord ShsUSD127.1+0.9+0.71118.0132.7126.4128.2
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD74.24+0.82+1.1274.0776.0073.7274.54
Shell Plc ADR--
Sherwin-Williams AktieUSD358.04+1.91+0.54357.00358.50354.01358.10
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD64.43-1.48-2.2564.2465.5063.2965.75
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD53.85-0.25-0.4651.5057.9953.4354.10
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD155.81-2.18-1.38155.13155.80155.57159.92
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD16.76-0.47-2.7316.2816.9316.2216.90
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD95.08+1.54+1.6594.9895.4493.5596.76
Silgan Holdings Inc.USD42.88+0.13+0.3035.9648.0642.4142.93
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD11.31+1.11+10.8811.3312.239.9511.32
SilverCrest Metals Inc.USD98.31+1.91+1.9893.50100.0093.6998.40
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD14.00+0.10+0.7211.8916.4013.8514.64
SIMON PROPERTY GROUPUSD184.93+2.62+1.44184.05185.31180.17185.11
SiteOne Landscape Supply I.USD147.63-2.18-1.46146.70148.26147.52150.79
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD16.58+0.70+4.4116.4816.7115.6516.87
Sixth St SpecialtyUSD22.29-0.11-0.4922.0822.4722.2122.44
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.54+0.28+6.463.894.694.284.66
Skyline Champion Ord ShsUSD96.33-1.13-1.1695.7896.7995.8199.17
SL GREEN RLTY REIT ORDUSD48.60-0.02-0.0448.1949.0348.1049.30
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD18.23-0.12-0.6318.2118.8217.9918.42
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD42.70-0.64-1.4741.0047.5142.3343.21
SNAP ON ORD SHS USD361.39-2.06-0.57360.79361.67360.78364.46
SnapchatUSD7.53-0.23-2.967.547.557.527.79
Snowflake Ord Shs Class AUSD210.43+2.69+1.29210.44210.58207.11216.10
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.27+0.04+0.3910.2010.3010.2710.27
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD77.49-2.09-2.6377.1377.9676.2077.97
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD79.50-0.94-1.1778.4079.3179.4880.70
Sonoco Products Ord ShsUSD48.70-0.41-0.8348.3948.9748.3048.98
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.29+0.02+0.613.263.723.213.40
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD24.07-0.05-0.2123.9024.7023.9324.19
SOS Ltd - ADRUSD1.69-0.07-3.981.682.031.701.78
SOUTHERN COPPER ORDUSD180.95-2.02-1.10181.00181.99176.01181.36
SOUTHERN ORDUSD88.89+0.11+0.1287.1789.5088.1889.40
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD43.12+0.02+0.0342.7543.1142.6243.31
Southwest Gas Holdings Ord.USD86.26+0.36+0.4180.00138.0985.1986.75
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD12.12+1.22+11.1911.5012.3110.9012.41
Spire Ord Shs--
Spire Ord ShsUSD83.52+0.56+0.6776.2698.7682.3283.75
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.88+0.11+13.730.770.910.741.28
Spotify Technology Ord ShsUSD504.28-3.76-0.74503.74504.49500.82511.13
Sprinklr Ord Shs Class AUSD6.62-0.34-4.896.657.126.626.97
Sprott Physical Platinum &.USD18.74-0.78-4.0018.4020.4018.4019.11
Sprott Physical Silver Tru.USD29.39-0.89-2.9429.3930.7628.5329.59
Spruce Power Holding Ord S.USD5.66+0.54+10.555.256.005.125.86
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.44-0.07-0.1064.50104.7265.0165.61
STAG Industrial REIT Ord S.USD37.88+0.44+1.1637.5038.0937.1637.89
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD5.08-0.05-0.974.595.324.865.10
Standard Motor Products Or.--
Standard Motor Products Or.USD39.17-0.95-2.3739.0739.4139.1240.49
STANLEY BLACK AND DECKER O.USD84.63+0.23+0.2784.0685.1083.7585.16
Star Group LP--
Star Group LPUSD12.39+0.03+0.2411.5014.6512.2612.44
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.56+0.21+1.1418.3818.5518.3118.56
Starwood Property Trust RE.--
STATE STREET STOCKUSD128.06-8.23-6.04128.00129.00127.93133.48
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD9.60-0.43-4.249.6210.009.599.86
Stellus Capital Investment.USD13.25-0.20-1.4512.0314.8113.1613.52
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD20.51+0.81+4.0920.0022.1419.7021.61
Stepan Ord ShsUSD51.61-0.30-0.5848.7482.6050.5251.94
Stepan Ord Shs--
STERIS Ord Shs268.70+0.44+0.16265.77293.08265.96269.44
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD28.04+0.04+0.1328.0128.4028.0328.56
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD69.73-0.07-0.0967.7369.8268.5570.45
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD363.82+1.33+0.37361.68374.84360.24365.44
STURM RUGER ORDUSD37.75-0.56-1.4637.4542.6637.6938.47
Summit Hotel Properties In.--
Summit Hotel Properties In.USD4.75+0.03+0.644.644.864.624.76
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD62.80+0.10+0.1657.25100.3062.4563.47
SUNCOR ENERGY ORDUSD49.75+0.78+1.5949.8050.1549.1250.24
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD57.69+0.09+0.1656.0057.7557.0157.77
Super Group Ord ShsUSD9.94-0.07-0.709.7010.859.8310.04
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.97-0.13-1.557.918.037.808.08
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD51.02-1.25-2.4050.5951.3950.5252.65
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD78.79-0.39-0.4978.4179.1377.6978.98
T1 Energy Ord ShsUSD8.1700+0.7600+10.268.05008.22007.16008.4600
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD342.44+0.80+0.23342.65342.66341.46349.85
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD16.16-0.18-1.0715.6116.3016.0516.20
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD11.06-0.44-3.7910.9811.1010.9511.43
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.39-0.25-2.1110.6612.2711.3611.76
TANGER FACTORY REITUSD33.65+0.16+0.4633.2833.6133.3033.69
Tanzanian Gold Ord Shs--
Tapestry Inc.USD130.73-2.33-1.75130.70135.58130.66133.59
Targa Resources Ord ShsUSD185.34+3.41+1.87183.07187.62179.76185.87
Targa Resources Ord Shs--
TARGET ORDUSD111.29+0.16+0.14111.29111.39110.18111.75
Taseko Mines Ord ShsUSD7.04-0.11-1.546.458.026.827.12
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD54.92+0.59+1.0853.8756.4054.2055.06
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD241.07-0.86-0.35241.00241.58239.96242.99
Team Inc.USD14.24-0.54-3.6512.2116.0014.3214.68
TechnipFMCUSD52.17-0.14-0.2747.1053.4451.8952.46
TECK RESOURCES CL B ORDUSD50.54-1.74-3.3249.7352.0049.7351.19
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD53.71-0.11-0.2049.0058.6952.7453.95
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD60.14+0.33+0.5559.0062.5059.8961.47
Tekla Healthcare Investors.USD18.85-0.17-0.8717.0221.0518.8219.20
Teladoc Health Inc.USD6.28-0.26-3.916.316.326.266.51
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD10.92-0.11-1.009.1912.2410.7511.19
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD581.61+11.89+2.09573.63589.02570.31582.69
TELEFLEX ORDUSD103.06-1.55-1.48103.00104.61102.69104.45
Telefonica SAUSD3.82-0.04-0.913.734.213.803.87
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD21.73-0.09-0.4121.5421.9321.6521.93
Telephone and Data Systems.USD44.77+0.26+0.5840.7949.3044.4245.02
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.57-0.04-0.2612.4114.1113.5113.63

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

VIDEÓ
2026. január 16.
ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

ELEMZÉS

Ha tippeket kellene adnom, akkor az idei év a réz, a lítium és az amerikai földgáz jó...

2026. január 16.
Növekedés előtt állhat az SAP

Növekedés előtt állhat az SAP

ELEMZÉS

Európában sajnos kevés az igazán nagy technológiai...

2026. január 15.
Rekord értékesítéssel zárta 2025-öt az AutoWallis

Rekord értékesítéssel zárta 2025-öt az AutoWallis

VÁLLALATELEMZÉS

A negyedik negyedévben nagyon megugrott az AutoWallis...

2026. január 15.
"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

E kijelentés Robert F. Kennedy Jr. egészségügyi miniszter tette a minap, amikor bemutatták az új táplálkozási irányelveket az Egyesült Államokban....

2026. január 12.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF385.01-0.46HUF
USDHUF332.08+0.03HUF
OTP38 480+1.93HUF
MOL3 532+1.09HUF
MTELEKOM1920+1.05HUF
RICHTER10 470+1.16HUF
ERSTE BANK AG104.90-0.38EUR
BUX122 311.20+1.35HUF
DAX25 297.13-0.22EUR

TermékUtolsó árVált.%Deviza 
BUX122 311.20+1.35HUF
DAX25 297.13-0.22EUR
ATX5 470.33-0.01EUR

TermékUtolsó árVált.%Deviza 
OTP38 480+1.93HUF
MOL3 532+1.09HUF
RICHTER10 470+1.16HUF
MTELEKOM1920+1.05HUF
PANNERGY1 970+3.68HUF
CIGPANNONIA390.0-1.52HUF

TermékUtolsó árVált.%Deviza 
EURHUF385.01-0.46HUF
CHFHUF413.60+0.01HUF
USDHUF332.08+0.03HUF
EURUSD1.1599-0.08USD
EURCHF0.9315-0.12CHF
EURGBP0.8673-0.03GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBL104124+22.77
EBDAXTS1223 295+13.90HUF
EBDAITS10436+13.84HUF
EBEURUSDTL5454-14.29
EBRCHTS231337-11.57HUF
EBEURUSDTL53154-9.94

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.642.46-0.21EUR
ISHARES CORE MSCI WORLD UC.114.80-0.13EUR
Vanguard FTSE All-World UC.149.90-0.23EUR
BTCetc Bitcoin Exchange Tr.72.93-1.54EUR
iShares NASDAQ 100 UCITS E.1 264.20-0.57EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A nagy techcégekkel fizettetné meg Trump az energiatermelés növelését

Sajtóértesülések szerint az amerikai elnök és több északkeleti állam kormányzója megállapodott abban, hogy...

2026. január 16.

Gyenge adat érkezett a szolgáltatóiparból

A New York-i Fed szolgáltatóipari aktivitási indexe, amely New York...

2026. január 16.

Drágaságaim!

Megállni látszik az infláció csökkenése az Egyesült...

2026. január 16.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Drágaságaim!

Megállni látszik az infláció csökkenése az Egyesült Államokban is. Nyilván elsőre azt gondolnánk, hogy a Trump-féle vámok miatt, amiben...

2026. január 16.
Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

PODCAST

A tavaly év végi amerikai kormányzati leállás és a FED apró lépésekkel folytatódó...

2026. január 15.
Kezdődik a gyorsjelentési szezon, folytatódhat az IT szektor tündöklése

Kezdődik a gyorsjelentési szezon, folytatódhat az IT szektor tündöklése

ELEMZÉS

Itt az új negyedéves jelentési szezon az Egyesült...

2026. január 12.

Chart

DAX: Megtorpant

CHART

Megszakadt a német tőzsdeindex december óta tartó menetelése. A hét elején még sikerült...

2026. január 16.

S&P 500: Hova tovább?

CHART

Nagy lendülettel indította a hetet az S&P 500, és hétfőn össze is jött az új...

2026. január 16.

Nasdaq: Nem volt tartós a felpattanás

CHART

A 20 és 30 napos mozgóátlagok környékéről próbálkozott feljebb törni a Nasdaq a...

2026. január 16.

USDHUF: Maradhat a sávos mozgás

CHART

A megkezdett erősödést folytatva 330 fölé emelkedett az USDHUF árfolyama, de lefordult az...

2026. január 14.

EURHUF: Nem jutott vissza a trendcsatornába

CHART

A múlt heti emelkedő momentum falba ütközött a 388,3-as szinten. Az EURHUF árfolyama az ellenállás...

2026. január 14.

EURUSD: Állja a sarat az euró

CHART

Az újév előtt indult dollár erősödés az euróval szemben a 1,165-ös támaszszintnél...

2026. január 14.

Sztori

Kellemetlen szerkezetben ért véget 2025

Kellemetlen szerkezetben ért véget 2025

SZTORI

Ma reggel a decemberi inflációs adatok érkeztek. A KSH...

2026. január 13.
Headline magyar infláció

Headline magyar infláció

SZTORI

Az előttünk álló héten a hazai inflációs adatra...

2026. január 12.
Erőtlen novemberi folytatás

Erőtlen novemberi folytatás

SZTORI

Ma reggel az novemberi ipari termelési adatokat publikálta a KSH. 2025...

2026. január 12.

Elemzés

Újabb erős év várhat az európai bankokra, érdemes még beszállni?

Újabb erős év várhat az európai bankokra, érdemes még beszállni?

ELEMZÉS

Van még mit bepótolni. Az európai bankok szektorindexe még mindig jelentősen, mintegy...

2026. január 8.
Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

ELEMZÉS

Mindenki használja, vagy legalább hallott már minimum egy...

2025. december 19.
Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

ELEMZÉS

Idén 200 százalékkal nőtt az SK Hynix árfolyama, de az értékeltsége még így is visszafogott,...

2025. december 18.

Videó

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

VIDEÓ

Az Erste Alapkezelőtől Minarik Gáborral és Vincze Ádámmal beszéltük át, hogyan változhat a...

2026. január 8.
KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

VIDEÓ

Az Erste Alapkezelőtől Vincze Ádám portfólió menedzserrel és Bebesy Dániel kötvényportfólió...

2025. december 29.
Mit üzen a FED? - Gyorselemzés befektetőknek

Mit üzen a FED? - Gyorselemzés befektetőknek

VIDEÓ

Az FED friss kamatdöntésének részleteit elemeztük Péntek Ádám és Rábai Ákos elemzőinkkel.

2025. december 12.

Podcast

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.
Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

PODCAST

Az elmúlt hetekben jelentősen emelkedett az amerikai földgáz ára az Észak-Amerikát érintő...

2025. december 10.
Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

PODCAST

Idehaza a részletes adatok alapján is csak 0,6 százalékkal erősödött a magyar GDP éves alapon...

2025. december 3.

Agrár sarok

Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.
Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.
Ukrajna éhező földjei

Ukrajna éhező földjei

AGRÁR SAROK

Legendák szólnak az ukrajnai földek minőségéről, nagyságáról, de arról nem tudunk milyen állapotban vannak. A háború előtt Ukrajna a világpiac...

2025. november 24.

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