Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.15 | -0.26 | -7.62 | 3.15 | 3.21 | 3.15 | 3.39 | |
| 3M Co. | USD | 178.17 | -2.49 | -1.38 | 177.50 | 180.27 | 177.90 | 181.97 | |
| A K A BRANDS HOLDING ORD | USD | 10.96 | +0.31 | +2.91 | 7.14 | 13.99 | 10.65 | 11.68 | |
| A.O. Smith Aktie | USD | 62.45 | -1.35 | -2.12 | 61.59 | 63.29 | 62.32 | 63.59 | |
| A10 Networks Inc. | USD | 25.54 | -0.21 | -0.82 | 24.60 | 26.03 | 25.46 | 25.89 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 114.27 | -0.16 | -0.14 | 113.87 | 114.25 | 113.99 | 115.23 | |
| ABBVIE ORD | USD | 262.01 | -3.96 | -1.49 | 262.00 | 262.99 | 260.48 | 265.93 | |
| ABERCROMBIE AND FITCH CL A. | USD | 104.97 | -0.48 | -0.46 | 102.92 | 107.10 | 102.30 | 105.41 | |
| Abundia Global Impact Grou. | USD | 0.965 | +0.050 | +5.50 | 0.925 | 1.000 | 0.935 | 1.040 | |
| ACCENTURE CL A ORD | USD | 181.46 | -1.71 | -0.93 | 181.50 | 184.90 | 181.17 | 187.14 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.12 | -0.01 | -0.89 | 1.07 | 1.12 | 1.07 | 1.14 | |
| ADC Therapeutics Ord Shs | USD | 0.96 | -0.08 | -7.62 | 0.96 | 1.04 | 0.95 | 1.04 | |
| ADECOAGRO ORD | USD | 10.94 | +0.37 | +3.50 | 10.40 | 11.15 | 10.49 | 11.19 | |
| ADI Global Distribution Or. | USD | 22.6450 | +1.2850 | +6.02 | 22.1400 | 23.0400 | 21.1600 | 23.2400 | |
| Adient Plc | USD | 19.4900 | -0.1400 | -0.71 | 18.9100 | 19.9800 | 18.9700 | 19.5500 | |
| ADT Ord Shs | USD | 7.37 | -0.03 | -0.34 | 7.00 | 7.43 | 7.32 | 7.41 | |
| Advance Auto Parts Aktie | USD | 42.42 | -13.76 | -24.49 | 42.25 | 42.60 | 40.66 | 47.37 | |
| ADVANSIX ORD | USD | 17.31 | +0.26 | +1.52 | 17.10 | 17.85 | 16.97 | 17.54 | |
| Aegon ADR | USD | 9.02 | -0.27 | -2.86 | 9.00 | 9.75 | 8.96 | 9.13 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.77 | +0.07 | +0.44 | 14.71 | 14.77 | 14.70 | 14.78 | |
| Aeva Technologies Ord Shs | USD | 18.87 | -0.91 | -4.60 | 18.78 | 19.04 | 18.42 | 19.91 | |
| AEVEX Ord Shs Class A | USD | 18.06 | -0.84 | -4.44 | 18.50 | 18.71 | 17.60 | 18.88 | |
| AFLAC ORD | USD | 116.17 | -0.34 | -0.29 | 114.00 | 119.31 | 115.82 | 117.32 | |
| AG Mortgage Investment Tru. | USD | 6.70 | +0.02 | +0.22 | 6.50 | 7.28 | 6.53 | 6.71 | |
| AGCO ORD | USD | 104.07 | +4.55 | +4.57 | 98.11 | 117.77 | 98.85 | 105.05 | |
| AgEagle Aerial Systems Inc. | USD | 0.89 | -0.01 | -1.43 | 0.87 | 0.93 | 0.87 | 0.93 | |
| AGILENT TECHNOLOGIES ORD | USD | 156.29 | +0.88 | +0.57 | 153.25 | 160.00 | 152.12 | 159.94 | |
| agilon health Ord Shs | USD | 92.90 | -0.75 | -0.80 | 90.88 | 94.57 | 90.51 | 100.00 | |
| Agnico Eagle Mines Limited | USD | 211.90 | +4.18 | +2.01 | 211.33 | 211.95 | 204.23 | 213.52 | |
| Agree Realty REIT Ord Shs | USD | 74.41 | +0.02 | +0.02 | 74.00 | 74.93 | 74.06 | 74.81 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 300.43 | -2.79 | -0.92 | 294.98 | 305.52 | 297.85 | 311.00 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 162.47 | +0.10 | +0.06 | 159.29 | 165.63 | 160.48 | 163.94 | |
| Alamos Gold Ord Shs Class . | USD | 36.71 | +0.97 | +2.71 | 36.63 | 36.75 | 35.35 | 36.76 | |
| ALASKA AIR GROUP ORD | USD | 40.17 | -1.06 | -2.57 | 40.00 | 41.50 | 39.87 | 40.96 | |
| Albany International Ord S. | USD | 58.87 | -1.06 | -1.76 | 57.74 | 59.12 | 58.50 | 59.78 | |
| ALBEMARLE ORD | USD | 134.22 | -0.07 | -0.05 | 133.50 | 135.14 | 132.80 | 136.06 | |
| Albertsons Companies Inc | USD | 11.98 | -0.14 | -1.16 | 11.85 | 12.46 | 11.85 | 12.06 | |
| Alcoa Ord Shs | USD | 50.56 | -0.98 | -1.90 | 49.97 | 50.60 | 48.84 | 51.04 | |
| ALCON AG | USD | 72.94 | -1.33 | -1.78 | 72.00 | 74.37 | 72.87 | 74.68 | |
| Alexandria Real Estate Equ. | USD | 52.96 | +2.41 | +4.76 | 51.88 | 53.20 | 50.15 | 53.30 | |
| Algonquin Power Utilities . | USD | 5.82 | -0.01 | -0.09 | 5.75 | 6.37 | 5.79 | 5.88 | |
| Alibaba Group Holding Ltd. | USD | 130.57 | +1.67 | +1.30 | 130.25 | 130.60 | 121.88 | 130.62 | |
| Alight Ord Shs Class A | USD | 13.4300 | -0.3400 | -2.47 | 12.1200 | 14.8700 | 13.3400 | 13.7000 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 209.15 | -6.84 | -3.17 | 205.00 | 213.36 | 207.39 | 216.36 | |
| Allegion Ord Shs | USD | 161.73 | -1.03 | -0.63 | 159.70 | 163.92 | 160.12 | 163.41 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 22.89 | -0.35 | -1.51 | 22.92 | 23.37 | 22.68 | 23.41 | |
| Allison Transmission Holdi. | USD | 129.13 | +4.31 | +3.45 | 126.54 | 141.11 | 123.13 | 129.46 | |
| Allstate Corp. | USD | 254.53 | -5.21 | -2.01 | 252.50 | 258.67 | 252.83 | 258.79 | |
| ALLY FINANCIAL ORD | USD | 42.27 | -0.84 | -1.95 | 41.95 | 43.25 | 41.98 | 43.10 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 194.30 | -0.12 | -0.06 | 169.72 | 199.38 | 187.26 | 195.45 | |
| ALPHA PRO TECH ORD | USD | 5.26 | -0.12 | -2.23 | 4.58 | 6.18 | 5.21 | 5.33 | |
| Alpine Income Property Tru. | USD | 19.65 | -0.16 | -0.81 | 19.36 | 20.02 | 19.56 | 19.89 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 34.26 | -0.64 | -1.82 | 33.58 | 34.92 | 33.65 | 34.65 | |
| Altria Group Inc. | USD | 66.94 | +0.91 | +1.37 | 66.89 | 66.99 | 65.99 | 67.25 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 1.31 | -0.02 | -1.14 | 1.15 | 1.41 | 1.24 | 1.37 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 2.83 | +0.02 | +0.71 | 2.75 | 2.90 | 2.75 | 2.85 | |
| Ambow Education American D. | USD | 2.03 | -0.08 | -3.57 | 1.91 | 2.33 | 2.01 | 2.07 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.48 | -0.05 | -1.79 | 2.47 | 2.48 | 2.47 | 2.60 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 47.81 | +0.36 | +0.76 | 47.16 | 47.77 | 46.60 | 48.28 | |
| Amentum Holdings Ord Shs | USD | 20.63 | -0.40 | -1.90 | 20.60 | 20.75 | 20.38 | 21.18 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 108.80 | -0.48 | -0.44 | 108.79 | 113.53 | 108.36 | 110.01 | |
| Ameresco | USD | 22.17 | -3.19 | -12.56 | 22.10 | 23.90 | 22.07 | 24.47 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 23.39 | -0.16 | -0.68 | 22.37 | 23.85 | 23.37 | 23.71 | |
| American Assets Trust REIT. | USD | 22.84 | +0.04 | +0.15 | 22.83 | 23.28 | 22.61 | 22.99 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.00 | -0.68 | -4.05 | 15.82 | 16.19 | 15.85 | 16.44 | |
| AMERICAN ELECTRIC POWER OR. | USD | 125.70 | -0.57 | -0.45 | 125.57 | 126.64 | 125.67 | 127.54 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 331.44 | -8.46 | -2.49 | 330.50 | 334.00 | 331.15 | 338.00 | |
| AMERICAN FINANCIAL GROUP O. | USD | 143.60 | +0.31 | +0.22 | 140.85 | 150.85 | 142.55 | 145.00 | |
| American Homes 4 Rent REIT. | USD | 34.37 | +0.04 | +0.12 | 30.78 | 35.04 | 34.25 | 34.58 | |
| American International Gro. | USD | 75.77 | +0.07 | +0.09 | 75.17 | 76.38 | 75.06 | 76.25 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 89.29 | +0.11 | +0.12 | 87.52 | 91.08 | 88.93 | 90.42 | |
| AMERICAN TOWER CORP. | USD | 175.71 | +1.22 | +0.70 | 176.00 | 176.85 | 174.96 | 177.91 | |
| AMERICAN WATER WORKS ORD | USD | 137.24 | -1.47 | -1.06 | 136.67 | 140.00 | 137.09 | 139.34 | |
| American Well Corp. | USD | 11.78 | -0.62 | -5.00 | 11.58 | 11.86 | 11.64 | 12.51 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.25 | -0.15 | -2.69 | 5.17 | 5.26 | 5.17 | 5.40 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 547.11 | -12.67 | -2.26 | 538.16 | 557.71 | 546.66 | 564.47 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 153.19 | -2.85 | -1.83 | 152.57 | 155.00 | 152.82 | 156.70 | |
| Amprius Technologies Ord S. | USD | 10.21 | -0.43 | -4.00 | 10.10 | 10.32 | 9.94 | 10.72 | |
| AMTD Digital 5 American De. | USD | 1.72 | +0.01 | +0.58 | 1.68 | 1.71 | 1.66 | 1.72 | |
| ANGLOGOLD ORD | USD | 115.14 | +6.60 | +6.08 | 115.14 | 115.85 | 107.51 | 115.73 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 77.92 | -0.21 | -0.27 | 76.24 | 79.00 | 77.32 | 78.07 | |
| Annaly Capital Management . | USD | 23.30 | -0.44 | -1.85 | 23.10 | 23.42 | 23.28 | 23.79 | |
| Annovis Bio Ord Shs | USD | 1.80 | -0.06 | -2.97 | 1.71 | 1.82 | 1.78 | 1.89 | |
| Antero Midstream Ord Shs | USD | 22.26 | -0.16 | -0.71 | 21.88 | 22.70 | 22.16 | 22.90 | |
| Antero Resources Aktie | USD | 37.67 | +0.60 | +1.62 | 37.20 | 38.32 | 37.38 | 38.18 | |
| Aon Ord Shs Class A | USD | 351.89 | +3.46 | +0.99 | 352.00 | 359.01 | 346.32 | 356.12 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.62 | -0.02 | -0.57 | 2.50 | 2.96 | 2.60 | 2.63 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.94 | +0.04 | +0.51 | 6.82 | 6.98 | 6.85 | 6.95 | |
| Apollo Global Management O. | USD | 129.99 | -3.64 | -2.72 | 130.00 | 132.55 | 129.95 | 134.25 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.49 | +0.13 | +0.79 | 16.26 | 16.84 | 16.23 | 16.51 | |
| Applied Industrial Technol. | USD | 340.4 | -5.8 | -1.67 | 337.0 | 347.1 | 337.8 | 345.4 | |
| AptarGroup Ord Shs | USD | 132.9450 | +0.0150 | +0.01 | 130.3000 | 135.5900 | 130.9000 | 133.8300 | |
| Aptiv Ord Shs | USD | 47.04 | -1.88 | -3.84 | 46.90 | 47.48 | 46.90 | 48.43 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.20 | +0.03 | +0.58 | 5.15 | 5.25 | 5.05 | 5.20 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 71.11 | -3.49 | -4.67 | 69.69 | 72.52 | 69.29 | 71.76 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.08 | -0.38 | -5.81 | 6.07 | 6.08 | 5.99 | 6.35 | |
| Archer Daniels Midland Akt. | USD | 81.72 | +0.96 | +1.19 | 81.50 | 83.29 | 80.96 | 83.84 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 29.51 | -0.84 | -2.77 | 28.94 | 30.10 | 28.94 | 30.39 | |
| Ares Commercial Real Estat. | USD | 4.72 | +0.02 | +0.43 | 4.60 | 5.17 | 4.63 | 4.73 | |
| ARGAN ORD | USD | 516.57 | -11.44 | -2.17 | 506.25 | 521.25 | 502.00 | 529.24 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 20.21 | +0.60 | +3.03 | 19.30 | 20.15 | 19.35 | 20.23 | |
| ARISTA NETWORKS INC. | USD | 183.75 | -2.70 | -1.45 | 183.40 | 184.12 | 182.83 | 187.28 | |
| Arlo Technologies Ord Shs | USD | 13.04 | -0.53 | -3.91 | 12.83 | 14.00 | 13.03 | 13.68 | |
| ARMOUR Residential REIT Or. | USD | 16.34 | -0.15 | -0.88 | 16.35 | 16.40 | 16.26 | 16.52 | |
| ARROW ELECTRONICS ORD SHS | USD | 206.51 | +0.95 | +0.46 | 198.95 | 210.67 | 204.04 | 208.97 | |
| ARTHUR J GALLAGHER ORD | USD | 259.56 | +2.11 | +0.82 | 256.09 | 263.25 | 255.11 | 262.17 | |
| Artisan Partners Asset Man. | USD | 42.08 | -0.42 | -0.99 | 37.50 | 46.77 | 41.93 | 42.64 | |
| Asana Inc | USD | 9.49 | -0.08 | -0.84 | 8.69 | 9.75 | 9.30 | 9.65 | |
| ASE Industrial Holdings Co. | USD | 36.52 | +0.86 | +2.41 | 36.45 | 36.90 | 36.33 | 37.28 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.32 | -0.02 | -0.60 | 3.09 | 3.38 | 3.30 | 3.34 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.12 | -0.34 | -6.15 | 5.06 | 5.17 | 5.07 | 5.45 | |
| ASSURANT ORD | USD | 281.92 | +3.61 | +1.30 | 277.69 | 286.22 | 274.36 | 283.45 | |
| ASTRAZENECA | USD | 164.54 | -0.41 | -0.25 | 162.65 | 166.30 | 161.48 | 165.57 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 25.17 | +0.05 | +0.20 | 25.10 | 25.17 | 25.04 | 25.27 | |
| Atento Ord Shs | USD | 20.21 | -1.93 | -8.72 | 18.00 | 25.07 | 20.21 | 22.81 | |
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 93.54 | +0.11 | +0.12 | 92.98 | 93.93 | 93.45 | 93.67 | |
| Atlas Crest Investment Ord. | USD | 9.21 | -0.24 | -2.54 | 9.13 | 9.34 | 9.20 | 9.44 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 170.47 | -0.84 | -0.49 | 161.96 | 172.41 | 170.37 | 173.13 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 22.11 | -0.38 | -1.67 | 20.82 | 22.47 | 20.98 | 22.60 | |
| AUTOZONE ORD | USD | 2 960.64 | -116.26 | -3.78 | 2 950.00 | 2 985.00 | 2 903.57 | 3 010.00 | |
| AVALONBAY COMMUNITIES REIT | USD | 184.09 | +0.18 | +0.10 | 180.27 | 186.24 | |||
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 14.26 | +0.30 | +2.11 | 13.73 | 15.76 | 13.76 | 14.48 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 182.74 | -0.43 | -0.23 | 180.12 | 185.10 | 179.10 | 184.11 | |
| Avient Ord Shs | USD | 43.73 | -0.53 | -1.20 | 42.88 | 44.58 | 43.12 | 44.20 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.57 | -0.01 | -0.07 | 6.88 | 7.58 | 7.44 | 7.88 | |
| Avista Ord Shs | USD | 38.22 | -0.12 | -0.31 | 36.45 | 41.62 | 38.17 | 38.80 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 3.06 | +0.12 | +3.91 | 2.91 | 3.38 | 2.96 | 3.49 | |
| Axalta Coating Systems Ord. | USD | 35.52 | -0.76 | -2.08 | 33.91 | 36.07 | 35.39 | 36.22 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 95.97 | -0.18 | -0.19 | 95.37 | 97.79 | 95.40 | 96.84 | |
| Azul SA | USD | 7.63 | +0.03 | +0.39 | 7.10 | 9.55 | 7.48 | 7.81 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.33 | -0.22 | -6.20 | 3.34 | 3.45 | 3.32 | 3.52 | |
| B2GOLD ORD | USD | 5.37 | +0.10 | +1.90 | 5.28 | 5.37 | 5.14 | 5.39 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 128.2 | -2.7 | -2.08 | 121.0 | 134.3 | 127.9 | 131.4 | |
| Baker Hughes Co. | USD | 62.78 | -1.70 | -2.64 | 62.55 | 63.65 | 62.68 | 65.08 | |
| Bakkt Holdings Inc | USD | 7.48 | -0.26 | -3.36 | 7.41 | 7.54 | 7.28 | 8.46 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.65 | -0.29 | -1.53 | 18.42 | 18.91 | 18.64 | 18.95 | |
| Banco BBVA Argentina ADR | USD | 14.08 | -0.40 | -2.76 | 13.95 | 14.18 | 13.93 | 14.74 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 28.62 | +0.09 | +0.32 | 28.07 | 31.33 | 28.47 | 28.74 | |
| Banco Bradesco | USD | 2.99 | -0.07 | -2.13 | 2.95 | 3.10 | 2.98 | 3.06 | |
| Banco Macro ADR Representi. | USD | 72.89 | -2.33 | -3.10 | 71.45 | 74.29 | 71.27 | 76.15 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.58 | +0.01 | +0.09 | 5.03 | 5.98 | 5.55 | 5.65 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.23 | +0.06 | +0.39 | 14.13 | 14.27 | 14.14 | 14.35 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.26 | -0.04 | -0.25 | 15.77 | 17.25 | 16.14 | 16.32 | |
| Bank of America | USD | 61.92 | -1.25 | -1.98 | 61.97 | 62.05 | 61.81 | 63.24 | |
| Bank of Hawaii Ord Shs | USD | 77.57 | -0.25 | -0.31 | 76.04 | 79.13 | 76.99 | 77.99 | |
| BANK OF MONTREAL ORD | USD | 172.98 | -2.75 | -1.56 | 169.53 | 180.50 | 171.77 | 175.77 | |
| Bank of Nova Scotia | USD | 86.45 | -1.24 | -1.41 | 86.00 | 88.15 | 86.06 | 87.75 | |
| Bank of NT Butterfield & S. | USD | 58.75 | -0.31 | -0.52 | 58.25 | 59.82 | 58.49 | 59.25 | |
| BARCLAYS ADR REP 4 ORD | USD | 26.51 | -0.37 | -1.36 | 26.00 | 27.01 | 26.47 | 26.95 | |
| BARK Ord Shs | USD | 10.03 | -0.38 | -3.65 | 9.80 | 11.33 | 9.90 | 10.36 | |
| BARRICK GOLD ORD | USD | 45.65 | +0.12 | +0.26 | 44.84 | 45.79 | 43.20 | 45.70 | |
| BARRICK GOLD ORD | USD | 9.17 | +0.02 | +0.22 | 9.00 | 9.98 | 8.92 | 9.23 | |
| BARRICK MINING ORD | USD | 46.28 | +1.15 | +2.55 | 46.29 | 46.37 | 44.85 | 46.58 | |
| Bath And Body Works Ord Sh. | USD | 19.65 | -0.02 | -0.10 | 19.19 | 20.06 | 19.08 | 19.79 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 6.82 | -0.08 | -1.09 | 6.25 | 7.53 | 6.67 | 6.91 | |
| Bausch Lomb Ord Shs | USD | 17.20 | -0.25 | -1.43 | 15.62 | 17.72 | 17.04 | 17.47 | |
| BAXTER INTL ORD | USD | 26.41 | -0.23 | -0.86 | 26.04 | 26.79 | 25.90 | 26.78 | |
| BAYTEX ENERGY ORD | USD | 4.83 | +0.10 | +2.11 | 4.50 | 4.86 | 4.79 | 4.90 | |
| BCE Ord Shs | USD | 23.78 | +0.08 | +0.32 | 23.50 | 23.89 | 23.54 | 23.87 | |
| Beazer Homes USA Inc. | USD | 33.13 | -0.06 | -0.18 | 33.01 | 33.78 | 33.07 | 33.23 | |
| BECTON DICKINSN | USD | 187.67 | +0.07 | +0.03 | 185.53 | 190.80 | 185.36 | 190.01 | |
| Berkshire Hathaway Inc. B | USD | 497.07 | -2.55 | -0.51 | 497.15 | 497.80 | 496.48 | 500.44 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 746 252.75 | -3 917.25 | -0.52 | - | - | 744 600.00 | 750 000.00 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 85.76 | -3.46 | -3.87 | 85.00 | 86.01 | 85.29 | 87.93 | |
| Beta Technologies Ord Shs . | USD | 25.4900 | -0.9100 | -3.45 | 24.9800 | 25.9800 | 24.8700 | 26.2200 | |
| BHP Billiton Limited | USD | 93.64 | +1.35 | +1.46 | 92.35 | 94.00 | 90.93 | 94.17 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.09 | -0.09 | -2.68 | 3.08 | 3.09 | 3.03 | 3.18 | |
| Bill com Holdings Ord Shs | USD | 47.39 | -0.33 | -0.68 | 47.40 | 48.34 | 46.47 | 50.10 | |
| Bio Rad Laboratories Inc. | USD | 376.49 | +12.23 | +3.36 | 368.93 | 381.00 | 360.25 | 380.71 | |
| BIOHAVEN ORD | USD | 13.49 | -0.65 | -4.60 | 13.00 | 15.94 | 13.26 | 14.52 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 34.56 | -1.58 | -4.36 | 34.70 | 35.75 | 34.52 | 36.00 | |
| BitGo Holdings Ord Shs Cla. | USD | 6.63 | +0.38 | +6.08 | 6.20 | 6.70 | 6.38 | 6.67 | |
| BitMine Immersion Technolo. | USD | 21.5800 | +1.3400 | +6.62 | 21.3800 | 21.4000 | 20.6200 | 21.7993 | |
| Black Hills Corp. | USD | 73.26 | +0.07 | +0.10 | 71.50 | 77.08 | 72.80 | 74.10 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.79 | +0.20 | +1.34 | 14.25 | 14.99 | 14.64 | 14.88 | |
| BLACKBERRY ORD | USD | 8.14 | -0.20 | -2.40 | 8.12 | 8.18 | 8.11 | 8.38 | |
| BlackRock Ord Shs | USD | 1 139.94 | -18.98 | -1.64 | 1137 | 1 148.50 | 1 139.29 | 1 159.81 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 26.73 | -1.17 | -4.19 | 26.62 | 27.03 | 25.69 | 27.80 | |
| Blackstone Group Ord Shs C. | USD | 141.36 | -3.74 | -2.57 | 140.63 | 144.20 | 141.05 | 144.87 | |
| Blackstone Mortgage Trust . | USD | 14.36 | -0.10 | -0.69 | 14.15 | 14.55 | 14.26 | 14.53 | |
| Blend Labs Ord Shs Class A | USD | 1.46 | -0.04 | -2.67 | 1.40 | 1.49 | 1.43 | 1.54 | |
| Block Inc | USD | 80.10 | -0.83 | -1.03 | 79.52 | 80.00 | 79.37 | 81.88 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 202.41 | -4.22 | -2.04 | 202.16 | 202.48 | 197.33 | 206.85 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.29 | -0.04 | -0.35 | 11.27 | 11.94 | 11.24 | 11.47 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 11.40 | -0.37 | -3.14 | 11.40 | 11.56 | 11.38 | 11.83 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 215.15 | -7.05 | -3.17 | 215.28 | 216.00 | 214.12 | 221.11 | |
| Boise Cascade Ord Shs | USD | 81.79 | -1.34 | -1.61 | 80.18 | 83.36 | 80.00 | 82.18 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 0.61 | -0.04 | -5.50 | 0.59 | 0.66 | 0.60 | 0.63 | |
| Boot Barn Holdings Ord Shs | USD | 160.21 | -8.96 | -5.30 | 160.00 | 163.34 | 158.79 | 166.15 | |
| Booz Allen Hamilton Holdin. | USD | 76.38 | -2.46 | -3.12 | 75.98 | 77.85 | 75.72 | 79.63 | |
| BORGWARNER INC (BWA) | USD | 64.83 | -1.40 | -2.11 | 63.82 | 65.46 | 64.55 | 66.29 | |
| Borr Drilling Ltd. | USD | 4.44 | +0.04 | +0.91 | 4.46 | 4.54 | 4.43 | 4.54 | |
| Boston Beer Company Inc. | USD | 190.71 | +3.70 | +1.98 | 183.00 | 189.69 | 184.19 | 190.93 | |
| Boston Omaha Ord Shs Class. | USD | 13.84 | +0.09 | +0.65 | 12.48 | 14.00 | 13.72 | 14.01 | |
| BOSTON PPTY STK | USD | 67.77 | +0.55 | +0.82 | 66.94 | 68.70 | 66.75 | 68.16 | |
| BOSTON SCIENTIFIC DL-01 | USD | 49.39 | -2.63 | -5.05 | 49.48 | 50.12 | 49.36 | 51.80 | |
| BOX CL A ORD | USD | 32.89 | -0.23 | -0.69 | 32.35 | 33.00 | 32.86 | 33.40 | |
| BOYD GAMING ORD | USD | 80.99 | -1.69 | -2.04 | 80.08 | 82.53 | 80.07 | 82.24 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 45.15 | +1.42 | +3.25 | 44.65 | 45.36 | 44.74 | 45.44 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.03 | -0.02 | -0.98 | 1.65 | 2.24 | 2.01 | 2.06 | |
| Brandywine Realty Trust RE. | USD | 3.03 | -0.05 | -1.47 | 2.88 | 3.34 | 3.01 | 3.07 | |
| Brasilagro - Cia Bras de P. | USD | 3.73 | +0.12 | +3.32 | 3.40 | 3.73 | 3.58 | 3.73 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 1.99 | -0.03 | -1.24 | 1.82 | 2.16 | 1.97 | 2.05 | |
| BRC Ord Shs Class A | USD | 0.873 | +0.063 | +7.73 | 0.840 | 0.875 | 0.790 | 0.873 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 4.87 | -0.05 | -0.92 | 4.40 | 5.20 | 4.80 | 4.90 | |
| Brinker International Inc. | USD | 232.97 | -0.49 | -0.21 | 228.55 | 237.65 | 227.01 | 233.10 | |
| Bristol-Myers Squibb Co. | USD | 65.49 | -2.12 | -3.14 | 65.50 | 65.72 | 65.45 | 67.54 | |
| BRITISH AMERICAN TOBACCO A. | USD | 56.71 | +0.73 | +1.30 | 56.70 | 57.06 | 56.00 | 57.02 | |
| Brixmor Property Group REI. | USD | 29.49 | -0.25 | -0.84 | 28.89 | 30.06 | 29.41 | 29.69 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 178.47 | +2.44 | +1.39 | 177.19 | 179.00 | 174.17 | 178.61 | |
| Brookfield Asset Managemen. | USD | 51.53 | -1.12 | -2.13 | 51.28 | 52.54 | 51.40 | 52.57 | |
| Brookfield Infrastructure . | USD | 39.60 | -0.47 | -1.17 | 38.81 | 40.38 | 39.42 | 40.39 | |
| Brookfield Infrastructure . | USD | 38.94 | -0.48 | -1.22 | 37.77 | 39.71 | 38.75 | 39.69 | |
| Brookfield Ord Shs Class A | USD | 41.38 | -0.77 | -1.83 | 41.38 | 41.60 | 41.37 | 42.27 | |
| Brookfield Renewable Corp | USD | 33.43 | -0.63 | -1.85 | 33.00 | 34.10 | 33.35 | 34.44 | |
| Brookfield Renewable Partn. | USD | 32.91 | -0.61 | -1.82 | 32.90 | 33.35 | 32.82 | 33.80 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.99 | +0.11 | +1.24 | 8.82 | 9.71 | 8.81 | 8.99 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 72.09 | +0.60 | +0.84 | 70.67 | 72.80 | 70.84 | 72.74 | |
| BROWN FORMAN CL B ORD | USD | 28.42 | -0.01 | -0.04 | 27.85 | 30.00 | 27.89 | 28.53 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 34.09 | +0.11 | +0.32 | 32.20 | 34.84 | 33.35 | 35.18 | |
| Build A Bear Workshop Ord . | USD | 37.84 | -1.74 | -4.40 | 36.72 | 38.95 | 36.62 | 39.23 | |
| Builders FirstSource Ord S. | USD | 70.32 | -2.24 | -3.08 | 69.60 | 71.50 | 69.13 | 70.92 | |
| Bullish Ord Shs | USD | 28.42 | +1.50 | +5.57 | 27.70 | 28.50 | 27.51 | 29.37 | |
| Bunge Global Ord Shs | USD | 116.58 | +2.58 | +2.26 | 114.00 | 119.94 | 114.00 | 118.57 | |
| Butterfly Network Ord Shs . | USD | 9.17 | -0.01 | -0.05 | 9.05 | 9.39 | 8.95 | 9.41 | |
| BWX Technologies Ord Shs | USD | 156.48 | -5.79 | -3.57 | 155.07 | 166.50 | 154.59 | 161.47 | |
| C3 ai Ord Shs Class A | USD | 10.31 | -0.07 | -0.67 | 10.19 | 10.37 | 10.04 | 10.40 | |
| Cadre Holdings Ord Shs | USD | 33.84 | -0.30 | -0.88 | 32.00 | 37.06 | 32.88 | 33.91 | |
| CAE Ord Shs | USD | 24.99 | -0.99 | -3.81 | 24.50 | 25.48 | 24.88 | 25.91 | |
| Caledonia Mining Ord Shs | USD | 24.90 | +0.55 | +2.26 | 24.42 | 27.20 | 24.15 | 25.18 | |
| California Water Service G. | USD | 49.99 | +0.08 | +0.16 | 49.04 | 51.00 | 49.64 | 50.30 | |
| CALIX NETWORKS ORD | USD | 40.39 | -0.17 | -0.41 | 38.89 | 41.99 | 39.91 | 40.83 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 107.94 | -0.46 | -0.42 | 105.94 | 111.28 | 107.84 | 109.33 | |
| CAMECO CORP. | USD | 95.57 | -2.42 | -2.46 | 95.00 | 96.35 | 94.10 | 97.35 | |
| CAMECO CORP. | USD | 82.07 | -0.34 | -0.41 | 81.81 | 81.94 | 82.07 | 84.33 | |
| CAMECO CORP. | USD | 2.39 | +0.02 | +0.63 | 2.38 | 2.41 | 2.36 | 2.40 | |
| Campbell Soup Ord Shs | USD | 23.77 | -0.04 | -0.17 | 23.71 | 23.90 | 22.89 | 23.84 | |
| Camping World Holdings Ord. | USD | 6.51 | -0.29 | -4.26 | 6.25 | 6.55 | 6.24 | 6.57 | |
| Canadian Imperial Bank of . | USD | 115.69 | -2.16 | -1.83 | 115.91 | 117.95 | 115.24 | 118.12 | |
| Canadian National Railway . | USD | 128.23 | +0.59 | +0.46 | 123.28 | 128.35 | 127.39 | 130.07 | |
| Canadian Pacific Kansas Ci. | USD | 94.84 | +0.40 | +0.42 | 92.98 | 104.28 | 93.96 | 95.99 | |
| Cango American Depositary . | USD | 1.59 | -0.09 | -5.36 | 1.62 | 2.06 | 1.47 | 1.69 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 212.49 | -8.24 | -3.73 | 212.51 | 215.00 | 211.32 | 218.91 | |
| Capri Holdings Ord Shs | USD | 13.77 | -0.63 | -4.38 | 13.77 | 14.17 | 13.61 | 14.21 | |
| CARDINAL HEALTH ORD | USD | 228.61 | -6.24 | -2.66 | 226.97 | 232.98 | 228.38 | 235.00 | |
| CareTrust Reit Ord Shs | USD | 39.78 | -0.04 | -0.10 | 39.37 | 40.18 | 39.73 | 40.27 | |
| Carlisle Companies Ord Shs | USD | 357.71 | -7.92 | -2.17 | 350.58 | 364.52 | 350.36 | 363.27 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 61.04 | +2.09 | +3.55 | 59.42 | 61.07 | 57.70 | 61.84 | |
| Carnival Corp. | USD | 25.38 | -1.31 | -4.91 | 25.40 | 25.47 | 25.19 | 26.28 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 34.5900 | +0.1300 | +0.38 | 33.8400 | 34.6700 | 33.9600 | 34.6600 | |
| Carrier Global Ord Shs | USD | 60.15 | -1.05 | -1.72 | 60.00 | 60.86 | 59.90 | 61.11 | |
| Carters Ord Shs | USD | 36.27 | -0.95 | -2.54 | 35.65 | 36.96 | 35.24 | 36.47 | |
| Carvana Co. | USD | 71.54 | +1.10 | +1.56 | 71.25 | 71.46 | 69.04 | 71.71 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 815.96 | -0.19 | -0.02 | 814.05 | 815.99 | 801.00 | 818.93 | |
| Cava Group Ord Shs | USD | 72.04 | +0.47 | +0.66 | 71.75 | 72.05 | 70.52 | 72.95 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 294.63 | +13.88 | +4.94 | 288.37 | 324.79 | 280.76 | 297.20 | |
| CBRE Group Inc | USD | 151.78 | -3.29 | -2.12 | 147.87 | 154.80 | 151.49 | 154.32 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 51.03 | +1.53 | +3.08 | 50.60 | 51.22 | 50.29 | 51.16 | |
| Celanese Ord Shs | USD | 46.99 | +0.73 | +1.58 | 46.61 | 48.00 | 45.82 | 47.60 | |
| Celestica Ord Shs | USD | 302.05 | +0.69 | +0.23 | 302.50 | 304.00 | 294.56 | 304.16 | |
| CEMEX ADR | USD | 10.61 | -0.06 | -0.52 | 10.25 | 11.78 | 10.50 | 10.74 | |
| Cenovus Energy Aktie | USD | 32.50 | +0.02 | +0.05 | 32.15 | 32.79 | 32.42 | 33.40 | |
| Centene Ord Shs | USD | 64.15 | -0.56 | -0.86 | 64.10 | 66.04 | 63.47 | 64.87 | |
| CenterPoint Energy Ord Shs | USD | 40.20 | +0.04 | +0.10 | 39.89 | 40.51 | 39.55 | 40.59 | |
| Centerra Gold Ord Shs | USD | 23.48 | +0.88 | +3.89 | 23.20 | 23.96 | 22.14 | 23.55 | |
| Central Puerto SA | USD | 12.90 | -0.01 | -0.04 | 12.44 | 13.45 | 12.81 | 13.19 | |
| CENTRUS ENERGY CL A ORD | USD | 176.10 | -7.58 | -4.13 | 175.11 | 183.00 | 172.27 | 183.13 | |
| Century Communities Inc. | USD | 69.42 | -1.45 | -2.04 | 68.07 | 70.84 | 68.53 | 70.01 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 125.65 | +6.63 | +5.57 | 123.00 | 130.00 | 121.50 | 129.18 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.79 | -0.05 | -0.86 | 5.60 | 5.75 | 5.64 | 5.83 | |
| Charles Schwab DS Each Rep. | USD | 16.95 | +0.01 | +0.06 | 15.44 | 18.45 | 16.81 | 16.98 | |
| CHARLES SCHWAB ORD | USD | 109.86 | -1.02 | -0.92 | 109.68 | 110.58 | 109.55 | 111.86 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 13.41 | +0.14 | +1.06 | 11.29 | 14.65 | 13.07 | 13.41 | |
| CHEGG INC. | USD | 0.76 | - | -0.63 | 0.74 | 0.80 | 0.75 | 0.80 | |
| Chemed Corp. | USD | 534.99 | -0.71 | -0.13 | 524.18 | 545.47 | 528.81 | 544.08 | |
| CHEMOURS ORD | USD | 15.69 | -0.22 | -1.38 | 15.09 | 16.24 | 15.59 | 16.06 | |
| CHENIERE ENERGY ORD | USD | 279.17 | +4.87 | +1.77 | 276.84 | 281.00 | 275.94 | 280.60 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 68.65 | +0.93 | +1.37 | 68.75 | 75.20 | 67.90 | 69.10 | |
| Cherry Hill Mortgage Inves. | USD | 2.93 | +0.01 | +0.34 | 2.68 | 2.96 | 2.90 | 2.96 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 205.82 | +0.06 | +0.03 | 205.15 | 205.74 | 205.52 | 208.98 | |
| Chewy Inc. | USD | 23.89 | -0.11 | -0.44 | 23.31 | 24.07 | 23.25 | 24.05 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 3.63 | -0.91 | -20.04 | 3.72 | 3.90 | 3.60 | 4.39 | |
| China Yuchai International. | USD | 38.64 | -4.80 | -11.05 | 38.00 | 39.46 | 37.34 | 43.23 | |
| Chipotle Mexican Grill Inc. | USD | 35.30 | +0.64 | +1.83 | 34.90 | 35.29 | 33.96 | 35.44 | |
| ChowChow Cloud Internation. | USD | 0.3742 | -0.0118 | -3.06 | 0.3703 | 0.3797 | 0.3700 | 0.3798 | |
| Chubb Ord Shs | USD | 342.96 | +2.04 | +0.60 | 343.00 | 352.50 | 340.19 | 344.31 | |
| Church And Dwight Ord Shs | USD | 97.40 | -1.61 | -1.63 | 97.00 | 99.03 | 97.07 | 99.32 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.89 | +0.01 | +1.53 | 0.86 | 0.96 | 0.86 | 0.90 | |
| CIENA CORP. | USD | 392.82 | -6.65 | -1.66 | 391.88 | 398.00 | 389.10 | 404.35 | |
| Cigna Corp. | USD | 274.37 | -3.09 | -1.11 | 274.01 | 276.25 | 274.04 | 278.80 | |
| Cinemark Holdings Ord Shs | USD | 36.87 | -0.46 | -1.22 | 34.59 | 37.62 | 36.79 | 37.99 | |
| CION Investment Ord Shs | USD | 7.305 | -0.015 | -0.20 | 6.900 | 8.410 | 7.175 | 7.360 | |
| Circle Internet Group Ord . | USD | 83.64 | +5.05 | +6.42 | 83.63 | 83.80 | 79.50 | 85.28 | |
| Citigroup Inc. | USD | 129.68 | -3.21 | -2.42 | 129.76 | 130.40 | 129.61 | 133.08 | |
| Citizens Financial Group O. | USD | 69.71 | -1.05 | -1.48 | 69.50 | 70.33 | 69.68 | 70.81 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 322.00 | -3.22 | -0.99 | 315.51 | 328.00 | 321.79 | 328.68 | |
| Clear Secure Inc. | USD | 42.85 | -1.46 | -3.28 | 42.90 | 43.75 | 42.71 | 44.80 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.68 | +0.28 | +6.36 | 3.96 | 4.99 | 3.86 | 4.96 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 32.64 | -1.02 | -3.03 | 32.43 | 33.04 | 32.58 | 33.72 | |
| Cleveland Cliffs Ord Shs | USD | 10.74 | -0.43 | -3.85 | 10.70 | 10.73 | 10.42 | 11.10 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.220 | +0.060 | +1.90 | 2.750 | 4.340 | 3.130 | 3.235 | |
| CLOROX ORD | USD | 106.08 | -1.82 | -1.69 | 106.12 | 107.60 | 105.80 | 108.95 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 278.91 | -12.97 | -4.44 | 278.98 | 279.60 | 277.83 | 292.49 | |
| CMB.TECH ORD SHS | USD | 17.63 | -0.23 | -1.29 | 16.10 | 18.00 | 17.49 | 17.85 | |
| CMS ENERGY ORD | USD | 69.84 | -0.77 | -1.09 | 69.83 | 71.19 | 69.76 | 70.95 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.97 | +0.14 | +2.40 | 5.65 | 6.00 | 5.71 | 6.08 | |
| Cnx Resources Ord Shs | USD | 36.45 | +0.63 | +1.76 | 35.76 | 36.91 | 35.76 | 36.61 | |
| Coca-Cola Co. | USD | 90.54 | +0.19 | +0.20 | 90.54 | 90.72 | 89.73 | 91.87 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 113.06 | -0.17 | -0.15 | 110.98 | 115.48 | 112.24 | 114.09 | |
| COEUR D ALENE ORD | USD | 21.12 | +0.19 | +0.91 | 21.08 | 21.25 | 20.50 | 21.57 | |
| Cohen & Steers Quality Inc. | USD | 12.35 | -0.06 | -0.48 | 11.82 | 13.33 | 12.33 | 12.49 | |
| Cohen and Steers Infrastru. | USD | 27.10 | +0.03 | +0.09 | 27.01 | 28.30 | 27.03 | 27.25 | |
| Colgate Palmolive | USD | 89.71 | -1.16 | -1.28 | 89.50 | 90.79 | 89.54 | 91.26 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 17.33 | -0.36 | -2.04 | 17.08 | 22.11 | 17.02 | 17.49 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 674.55 | -21.51 | -1.27 | 1 672.00 | 1 678.00 | 1 656.15 | 1 707.41 | |
| Commercial Metals Co. | USD | 65.32 | -2.84 | -4.17 | 65.20 | 66.51 | 65.13 | 67.13 | |
| COMPANHIA ENERG ADR REPG O. | USD | 1.88 | -0.05 | -2.59 | 1.88 | 1.96 | 1.87 | 1.94 | |
| Compania Cervecerias Unida. | USD | 12.01 | +0.17 | +1.44 | 11.59 | 12.50 | 11.75 | 12.11 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.36 | -0.07 | -2.04 | 2.93 | 3.77 | 3.23 | 3.46 | |
| COMSTOCK RESOURCES ORD | USD | 13.82 | +0.28 | +2.07 | 13.60 | 14.14 | 13.55 | 13.95 | |
| CONAGRA FOODS ORD | USD | 16.28 | +0.06 | +0.34 | 15.75 | 16.27 | 15.94 | 16.37 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 51.32 | +0.07 | +0.14 | 50.35 | 52.40 | 50.15 | 52.21 | |
| ConocoPhillips | USD | 134.92 | +4.34 | +3.32 | 134.75 | 135.00 | 132.23 | 135.87 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.31 | +0.31 | +0.29 | 107.00 | 109.26 | 107.44 | 109.06 | |
| CONSTELLATION BRANDS | USD | 134.11 | +0.59 | +0.44 | 133.00 | 135.00 | 131.21 | 134.84 | |
| CONSTELLIUM SE CL A ORD | USD | 26.53 | -0.01 | -0.04 | 26.53 | 26.87 | 25.67 | 26.70 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 128.31 | -1.47 | -1.13 | 127.00 | 142.01 | 127.28 | 128.93 | |
| Core Laboratories Ord Shs | USD | 12.30 | -0.35 | -2.77 | 10.06 | 14.11 | 12.29 | 12.86 | |
| Core Scientific Tranche 1 . | USD | 11.69 | -0.29 | -2.42 | 11.37 | 12.09 | 11.15 | 12.41 | |
| Core Scientific Tranche 2 . | USD | 18.56 | -0.10 | -0.54 | 18.29 | 26.31 | 18.04 | 18.46 | |
| Corebridge Financial Ord S. | USD | 31.82 | -0.76 | -2.32 | 31.17 | 32.44 | 31.79 | 32.62 | |
| CORECIVIC ORD | USD | 33.50 | +1.51 | +4.72 | 32.55 | 34.00 | 31.85 | 33.60 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 151.59 | -0.87 | -0.57 | 151.50 | 151.70 | 149.25 | 154.06 | |
| Corpay Ord Shs | USD | 412.18 | +5.10 | +1.25 | 403.97 | 420.03 | 405.02 | 416.58 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 79.46 | +0.89 | +1.13 | 78.28 | 83.07 | 78.82 | 82.12 | |
| Costamare Inc | USD | 15.19 | +0.06 | +0.40 | 13.78 | 17.17 | 14.93 | 15.37 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.75 | -0.29 | -9.41 | 2.71 | 2.77 | 2.51 | 2.86 | |
| Coupang Ord Shs Class A | USD | 16.27 | -0.40 | -2.37 | 16.27 | 16.62 | 16.13 | 16.58 | |
| Coursera Ord Shs | USD | 5.86 | +0.01 | +0.17 | 5.62 | 5.99 | 5.76 | 5.91 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 13.81 | +0.38 | +2.79 | 13.60 | 13.85 | 13.47 | 13.98 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 93.11 | -1.63 | -1.72 | 93.00 | 93.59 | 92.52 | 94.37 | |
| Crown Castle International. | USD | 75.40 | +0.75 | +1.00 | 74.50 | 77.08 | 74.75 | 76.22 | |
| Crown Holdings Ord Shs | USD | 117.13 | +0.21 | +0.18 | 115.75 | 118.60 | 114.72 | 117.42 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 27.96 | -0.86 | -2.98 | 27.42 | 28.53 | 27.77 | 29.01 | |
| CS Disco Inc | USD | 4.34 | -0.03 | -0.69 | 3.57 | 4.88 | 4.27 | 4.38 | |
| Csquare Ord Shs | USD | 20.4000 | -0.0500 | -0.24 | 19.8000 | 22.4300 | 19.8382 | 20.6699 | |
| CSW Industrials Inc | USD | 322.8 | -5.5 | -1.66 | 250.0 | 355.0 | 319.4 | 326.5 | |
| CTO Realty Growth Ord Shs | USD | 21.98 | -0.05 | -0.23 | 21.11 | 23.00 | 21.84 | 22.05 | |
| CubeSmart REIT Ord Shs | USD | 41.19 | -0.27 | -0.65 | 41.00 | 41.63 | 41.12 | 41.69 | |
| Cullen Frost Bankers Ord S. | USD | 164.79 | +0.09 | +0.05 | 161.60 | 168.02 | 163.10 | 165.89 | |
| CULP INC | USD | 3.29 | +0.02 | +0.61 | 2.95 | 3.65 | 3.25 | 3.38 | |
| CUMMINS ORD | USD | 593.31 | -15.06 | -2.48 | 590.00 | 599.30 | 592.03 | 608.07 | |
| Curbline Properties Ord Sh. | USD | 29.47 | -0.50 | -1.67 | 24.83 | 32.94 | 29.30 | 29.96 | |
| Curtiss Wright Ord Shs | USD | 647.88 | -25.46 | -3.78 | 592.83 | 661.12 | 644.00 | 677.15 | |
| CVR Energy Ord Shs | USD | 35.83 | -0.88 | -2.38 | 35.37 | 36.53 | 35.79 | 37.50 | |
| CVS HEALTH ORD | USD | 93.65 | +0.05 | +0.05 | 93.50 | 94.29 | 93.21 | 94.26 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 147.37 | -4.49 | -2.96 | 147.00 | 150.25 | 146.49 | 150.13 | |
| D Wave Quantum Ord Shs | USD | 18.80 | -0.52 | -2.69 | 18.80 | 18.85 | 18.44 | 19.43 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 6.1650 | -0.1350 | -2.14 | 5.6400 | 6.2000 | 6.0950 | 6.3100 | |
| DANA HOLDING ORD | USD | 30.75 | -0.07 | -0.23 | 30.15 | 31.35 | 30.27 | 30.84 | |
| Danaher Ord Shs | USD | 216.04 | +4.54 | +2.15 | 216.00 | 218.87 | 208.21 | 220.67 | |
| Danaos Ord Shs | USD | 148.86 | +1.26 | +0.85 | 145.73 | 150.00 | 147.18 | 149.81 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 14.98 | +0.93 | +6.62 | 14.90 | 15.10 | 14.06 | 15.13 | |
| DARDEN REST STK | USD | 218.03 | -3.86 | -1.74 | 212.00 | 221.98 | 217.80 | 221.25 | |
| Darling Ingredients Inc. | USD | 67.81 | +0.87 | +1.30 | 67.00 | 69.18 | 67.33 | 69.98 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 88.86 | -2.72 | -2.96 | 88.76 | 89.48 | 88.13 | 90.56 | |
| DEERE ORD | USD | 620.89 | +40.26 | +6.93 | 620.00 | 625.00 | 586.48 | 639.00 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 53.60 | -1.14 | -2.08 | 53.20 | 55.00 | 53.52 | 54.85 | |
| Dell Technologies Ord Shs . | USD | 434.71 | -2.84 | -0.65 | 435.11 | 435.45 | 432.00 | 443.73 | |
| Delta Air Lines Inc. | USD | 81.07 | -2.22 | -2.67 | 81.10 | 81.27 | 80.67 | 82.20 | |
| Deluxe Ord Shs | USD | 23.88 | +0.28 | +1.19 | 23.00 | 25.00 | 23.34 | 24.08 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.14 | -0.09 | -2.64 | 3.09 | 3.15 | 3.09 | 3.23 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 34.55 | +1.12 | +3.35 | 33.96 | 34.20 | 31.80 | 34.68 | |
| DEUTSCHE BANK | USD | 37.56 | -0.48 | -1.25 | 37.50 | 41.04 | 37.53 | 38.10 | |
| DEVON ENERGY ORD | USD | 49.29 | +1.10 | +2.29 | 48.50 | 49.30 | 48.93 | 49.72 | |
| DHT Holdings Ord Shs | USD | 19.80 | -0.19 | -0.95 | 19.62 | 20.05 | 19.54 | 20.03 | |
| DIAGEO ADR REP 4 ORD | USD | 93.87 | +0.97 | +1.04 | 92.90 | 94.80 | 93.07 | 94.40 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.43 | -0.02 | -4.44 | 0.41 | 0.53 | 0.43 | 0.50 | |
| DIANA SHIPPING ORD | USD | 2.65 | +0.01 | +0.19 | 2.52 | 2.67 | 2.62 | 2.70 | |
| Dicks Sporting Ord Shs | USD | 179.34 | -11.95 | -6.25 | 179.00 | 184.50 | 176.07 | 186.95 | |
| Diebold Nixdorf Inc | USD | 67.87 | +0.45 | +0.67 | 65.00 | 89.37 | 66.45 | 68.21 | |
| Digital Realty Pref Shs Se. | USD | 19.3000 | +0.0900 | +0.47 | 19.0500 | 21.6600 | 19.1585 | 19.4199 | |
| Digital Realty Trust REIT . | USD | 194.28 | +1.93 | +1.00 | 192.01 | 195.50 | 191.27 | 195.14 | |
| DigitalOcean Holdings Inc. | USD | 114.40 | -2.26 | -1.94 | 114.45 | 115.00 | 111.90 | 118.51 | |
| DILLARDS CL A ORD | USD | 598.27 | -17.60 | -2.86 | 585.98 | 609.78 | 595.06 | 611.92 | |
| DINEEQUITY ORD | USD | 34.39 | +0.60 | +1.76 | 28.00 | 38.75 | 32.75 | 34.45 | |
| Direxion Daily Financial B. | USD | 32.99 | +0.95 | +2.97 | 32.88 | 33.04 | 31.82 | 33.05 | |
| Direxion Daily FTSE China . | USD | 29.94 | -0.08 | -0.27 | 29.76 | 30.02 | 29.15 | 29.95 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 14.70 | +0.28 | +1.94 | 13.05 | 16.39 | 14.59 | 15.10 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 64.18 | +1.48 | +2.36 | 62.91 | 67.20 | 62.00 | 64.30 | |
| Dole Ord Shs | USD | 13.36 | +0.07 | +0.53 | 12.86 | 14.63 | 13.17 | 13.46 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 120.59 | -1.72 | -1.41 | 119.92 | 121.95 | 117.51 | 123.09 | |
| DOMINION ENERGY ORD | USD | 67.50 | -0.79 | -1.16 | 67.33 | 67.77 | 67.35 | 68.54 | |
| Dominos Pizza Inc. | USD | 334.37 | -2.15 | -0.64 | 332.00 | 338.92 | 328.72 | 341.70 | |
| Donaldson Ord Shs | USD | 92.43 | -0.37 | -0.40 | 90.64 | 94.24 | 91.81 | 93.55 | |
| Donnelley Financial Soluti. | USD | 48.49 | -0.27 | -0.54 | 47.57 | 49.47 | 48.09 | 49.23 | |
| DoorDash Inc. | USD | 222.36 | +2.14 | +0.97 | 221.50 | 223.50 | 216.01 | 224.04 | |
| Dorian LPG LTD | USD | 49.64 | +0.01 | +0.02 | 48.66 | 53.63 | 48.75 | 50.56 | |
| DoubleVerify Holdings Ord . | USD | 13.31 | +0.02 | +0.15 | 13.27 | 13.35 | 13.29 | 13.32 | |
| Douglas Elliman Ord Shs | USD | 1.93 | -0.04 | -1.79 | 1.60 | 2.20 | 1.91 | 1.95 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.87 | +0.05 | +0.42 | 10.81 | 13.08 | 11.71 | 11.95 | |
| Dover Ord Shs | USD | 199.87 | -2.51 | -1.24 | 196.86 | 203.41 | 199.86 | 204.00 | |
| Dow Ord Shs | USD | 32.91 | +1.16 | +3.65 | 32.75 | 33.33 | 31.77 | 33.40 | |
| Doximity Ord Shs Class A | USD | 25.96 | +0.21 | +0.80 | 25.50 | 26.17 | 25.18 | 26.46 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.13 | +0.02 | +0.12 | 11.50 | 12.35 | 12.05 | 12.23 | |
| DRDGold Ltd | USD | 29.51 | +1.68 | +6.02 | 28.93 | 29.47 | 27.69 | 29.62 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 129.90 | -2.62 | -1.98 | 127.46 | 132.56 | 128.90 | 133.28 | |
| DTE ENERGY ORD | USD | 138.08 | -1.10 | -0.79 | 138.00 | 139.00 | 138.05 | 139.88 | |
| Ducommun Ord Shs | USD | 188.97 | -11.19 | -5.59 | 185.39 | 192.77 | 188.07 | 200.25 | |
| Duke Energy Ord Shs | USD | 122.70 | -0.90 | -0.73 | 122.90 | 124.46 | 122.66 | 124.28 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 49.35 | -0.92 | -1.83 | 49.40 | 49.55 | 48.65 | 50.25 | |
| DXC Technology Co. | USD | 10.71 | -0.15 | -1.34 | 10.57 | 10.89 | 10.64 | 11.00 | |
| Dynatrace Inc. | USD | 49.16 | -0.44 | -0.89 | 49.18 | 50.00 | 49.03 | 49.98 | |
| Dynex Capital REIT Ord Shs | USD | 13.25 | -0.09 | -0.64 | 13.22 | 13.28 | 13.18 | 13.38 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.81 | -0.01 | -0.26 | 3.78 | 3.80 | 3.76 | 3.82 | |
| EastGroup Properties REIT . | USD | 201.2 | -1.1 | -0.55 | 200.0 | 205.1 | 201.1 | 203.1 | |
| EASTMAN CHEMICAL | USD | 73.78 | -1.38 | -1.84 | 73.03 | 75.04 | 73.33 | 75.05 | |
| Eastman Kodak Ord Shs | USD | 9.69 | -0.04 | -0.41 | 9.61 | 9.75 | 9.60 | 9.90 | |
| EATON ORD | USD | 415.29 | -9.38 | -2.21 | 416.60 | 419.00 | 415.15 | 425.42 | |
| ECOLAB ORD | USD | 281.48 | -4.14 | -1.45 | 277.18 | 285.64 | 280.33 | 286.60 | |
| Ecopetrol ADR Representing. | USD | 17.64 | -0.25 | -1.40 | 17.48 | 18.00 | 17.60 | 18.19 | |
| EDISON INTERNATIONAL ORD | USD | 74.67 | +1.23 | +1.67 | 73.17 | 76.13 | 72.50 | 75.90 | |
| EDWARDS LIFESCIENCES ORD | USD | 89.85 | -2.43 | -2.63 | 88.00 | 91.58 | 89.75 | 92.27 | |
| Elanco Animal Health Inc. | USD | 23.58 | -0.93 | -3.78 | 23.35 | 24.02 | 23.38 | 24.37 | |
| Elastic Ord Shs | USD | 85.87 | -1.47 | -1.68 | 85.25 | 88.50 | 85.27 | 88.21 | |
| Eldorado Gold Corporation | USD | 42.65 | +0.89 | +2.13 | 40.09 | 43.57 | 41.24 | 42.79 | |
| Element Solutions Ord Shs | USD | 35.55 | -0.63 | -1.74 | 34.83 | 36.24 | 35.21 | 36.28 | |
| Elevance Health Ord Shs | USD | 396.29 | -2.16 | -0.54 | 394.00 | 400.00 | 393.81 | 399.59 | |
| ELF Beauty Ord Shs | USD | 98.43 | -1.22 | -1.22 | 98.00 | 99.00 | 97.80 | 102.22 | |
| ELI LILLY ORD | USD | 1 246.05 | -34.29 | -2.68 | 1245 | 1 246.02 | 1 243.23 | 1 280.28 | |
| Ellington Financial Ord Sh. | USD | 13.62 | -0.10 | -0.69 | 13.54 | 13.80 | 13.54 | 13.70 | |
| Embotelladora Andina ADR R. | USD | 24.11 | -0.02 | -0.09 | 21.77 | 27.68 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.70 | +0.08 | +0.21 | 18.32 | 54.95 | 36.70 | 36.75 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 787.35 | -18.43 | -2.29 | 787.50 | 791.00 | 784.89 | 807.42 | |
| Emergent BioSolutions Ord . | USD | 4.82 | -0.07 | -1.43 | 4.82 | 4.91 | 4.58 | 4.94 | |
| EMERSON ELECCO | USD | 154.74 | -2.86 | -1.81 | 154.46 | 157.71 | 154.08 | 157.25 | |
| Empire State Realty Trust . | USD | 4.79 | -0.06 | -1.24 | 4.38 | 5.73 | 4.77 | 4.92 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 51.00 | +0.75 | +1.49 | 50.90 | 51.32 | 50.43 | 51.91 | |
| Encore Energy Ord Shs | USD | 1.05 | -0.04 | -3.24 | 1.04 | 1.07 | 1.03 | 1.10 | |
| Endava Ltd | USD | 3.06 | -0.05 | -1.61 | 2.75 | 3.15 | 3.04 | 3.14 | |
| ENDEAVOUR SILVER ORD | USD | 10.96 | -0.03 | -0.27 | 10.93 | 11.02 | 10.74 | 11.48 | |
| Energizer Holdings Inc. | USD | 20.98 | -0.75 | -3.43 | 20.99 | 21.25 | 20.29 | 21.48 | |
| Energy Focus Inc. | USD | 2.74 | +0.02 | +0.74 | 2.45 | 2.84 | 2.70 | 2.76 | |
| ENERGY FUELS ORD | USD | 13.91 | -0.94 | -6.33 | 13.90 | 13.98 | 13.61 | 14.76 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.74 | -0.13 | -3.24 | 3.75 | 3.82 | 3.63 | 4.03 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 57.29 | +1.32 | +2.36 | 56.23 | 58.50 | 57.00 | 57.75 | |
| Ennis Ord Shs | USD | 22.14 | -0.21 | -0.94 | 21.00 | 22.59 | 22.01 | 22.52 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 107.33 | -0.63 | -0.58 | 106.50 | 108.52 | 107.29 | 108.85 | |
| Enterprise Products Partne. | USD | 38.42 | +0.30 | +0.79 | 38.12 | 38.56 | 38.09 | 38.60 | |
| ENTRAVISION COMMS A ORD | USD | 8.04 | -0.40 | -4.69 | 8.03 | 8.89 | 8.03 | 8.56 | |
| Envela Ord Shs | USD | - | - | ||||||
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 152.21 | +2.73 | +1.83 | 151.64 | 153.77 | 151.23 | 153.67 | |
| EPAM SYSTEMS ORD | USD | 106.78 | -0.59 | -0.55 | 106.78 | 109.61 | 106.31 | 110.35 | |
| EPR Properties REIT Ord Sh. | USD | 61.19 | +0.57 | +0.94 | 60.07 | 62.09 | 60.87 | 61.55 | |
| EQT ORD | USD | 53.90 | +0.26 | +0.48 | 53.70 | 54.00 | 53.12 | 54.67 | |
| Equinor ASA | USD | 42.86 | +0.83 | +1.96 | 38.79 | 43.16 | 42.62 | 43.05 | |
| EQUINOX GOLD ORD | USD | 12.88 | +0.22 | +1.74 | 11.80 | 13.00 | 12.50 | 12.95 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 63.66 | -2.31 | -3.50 | 63.73 | 63.80 | |||
| Ero Copper Corp | USD | 36.01 | +1.93 | +5.65 | 36.10 | 36.50 | 33.25 | 36.03 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 78.59 | -0.31 | -0.39 | 74.88 | 86.85 | 77.34 | 79.32 | |
| ESS TECH ORD | USD | 0.39 | -0.29 | -42.44 | 0.40 | 0.40 | 0.34 | 0.68 | |
| Essential Properties Realt. | USD | 31.16 | +0.06 | +0.19 | 30.86 | 31.53 | 30.94 | 31.40 | |
| Essential Utilities Ord Sh. | USD | 40.42 | -0.64 | -1.55 | 40.25 | 41.20 | 40.41 | 41.28 | |
| ESSEX PROPERTY REIT | USD | 287.85 | +0.49 | +0.17 | 283.29 | 293.14 | 287.71 | 291.19 | |
| Estee Lauder Ord Shs Class. | USD | 96.17 | -1.84 | -1.88 | 95.45 | 98.00 | 94.42 | 99.01 | |
| Ethan Allen Interiors Inc. | USD | 22.95 | +0.32 | +1.41 | 20.31 | 23.20 | 22.74 | 23.71 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.54 | -0.13 | -4.87 | 2.51 | 2.84 | 2.51 | 2.70 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 287.07 | -11.31 | -3.79 | 281.35 | 308.13 | 286.77 | 302.29 | |
| Everest Reinsurance Group . | USD | 368.40 | +4.47 | +1.23 | 362.33 | 375.65 | 362.58 | 370.49 | |
| Evergy Ord Shs | USD | 83.16 | -0.42 | -0.50 | 81.88 | 84.61 | 83.10 | 84.47 | |
| EVERSOURCE ENERGY ORD | USD | 72.15 | +0.16 | +0.22 | 72.00 | 72.82 | 71.54 | 72.75 | |
| Everus Construction Group . | USD | 125.22 | -4.34 | -3.35 | 125.32 | 127.80 | 124.33 | 129.91 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 39.40 | +1.26 | +3.30 | 38.59 | 40.13 | 37.93 | 39.89 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.26 | -0.66 | -0.44 | 145.52 | 148.67 | 146.47 | 148.38 | |
| Exxon Mobil Corp. | USD | 166.29 | +1.52 | +0.92 | 166.15 | 166.60 | 166.07 | 168.64 | |
| Exzeo Group Ord Shs | USD | 16.1300 | +0.0600 | +0.37 | 15.2500 | 19.3000 | 15.6500 | 16.1800 | |
| F&G Annuities and Life Ord. | USD | 22.59 | -0.97 | -4.12 | 22.20 | 24.41 | 22.18 | 23.70 | |
| FABRINET ORD | USD | 444.8900 | -9.6600 | -2.13 | 444.0000 | 445.8000 | 437.1150 | 457.0000 | |
| Factset Research Systems I. | USD | 300.11 | +2.01 | +0.67 | 282.47 | 305.00 | 293.58 | 304.30 | |
| Fair Isaac Ord Shs | USD | 1 149.61 | -11.98 | -1.03 | 1 147.99 | 1 149.60 | 1 135.18 | 1 178.65 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 10.11 | +0.10 | +1.00 | 9.72 | 10.25 | 9.97 | 10.19 | |
| Fastly Inc. | USD | 22.71 | -0.95 | -4.02 | 22.50 | 22.80 | 22.30 | 23.58 | |
| Federal Agricultural Mortg. | USD | 220.26 | -6.67 | -2.94 | 216.78 | 225.16 | 219.03 | 230.24 | |
| Federal REIT Ord | USD | 117.33 | -0.23 | -0.20 | 116.11 | 118.43 | 117.00 | 118.38 | |
| Federated Hermes Ord Shs C. | USD | 63.13 | -0.85 | -1.33 | 62.24 | 63.94 | 62.99 | 64.28 | |
| FedEx Freight Holding Comp. | USD | 136.4100 | -1.7600 | -1.27 | 135.0000 | 140.7700 | 132.8700 | 137.7450 | |
| FEDEX ORD | USD | 326.24 | -2.14 | -0.65 | 325.00 | 332.43 | 325.38 | 333.23 | |
| FERRARI ORD | USD | 428.38 | +3.20 | +0.75 | 425.01 | 428.00 | 422.55 | 428.47 | |
| Fidelity National Financia. | USD | 47.44 | -0.98 | -2.02 | 47.16 | 48.37 | 47.25 | 48.11 | |
| FIDELITY NATIONAL INFORMAT. | USD | 40.58 | -0.08 | -0.20 | 40.59 | 41.42 | 40.20 | 41.14 | |
| Figma Ord Shs | USD | 27.3 | +0.5 | +1.90 | 27.3 | 27.4 | 26.8 | 28.0 | |
| FIGS Ord Shs Class A | USD | 14.40 | -0.09 | -0.62 | 14.00 | 14.68 | 13.88 | 14.52 | |
| FinVolution Group | USD | 4.40 | -0.02 | -0.45 | 4.00 | 4.80 | 4.34 | 4.43 | |
| First American Financial O. | USD | 71.97 | -0.81 | -1.11 | 71.00 | 73.15 | 71.22 | 72.64 | |
| First Horizon National Cor. | USD | 24.67 | -0.20 | -0.80 | 24.46 | 24.94 | 24.60 | 24.99 | |
| First Industrial Realty Tr. | USD | 62.6200 | -0.1400 | -0.22 | 62.1100 | 63.1600 | 61.9400 | 63.0700 | |
| FIRST MAJESTIC SILVER ORD | USD | 21.19 | +0.34 | +1.61 | 21.10 | 21.21 | 20.51 | 21.69 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.18 | -0.08 | -0.16 | 42.57 | 51.86 | 47.09 | 47.78 | |
| FirstMark Horizon Acquisit. | USD | 10.06 | +0.02 | +0.20 | 9.14 | 10.15 | 10.06 | 10.06 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 9.18 | -0.11 | -1.13 | 8.74 | 9.35 | 9.00 | 9.25 | |
| Flagstar Financial Inc | USD | 13.50 | -0.20 | -1.42 | 12.28 | 14.73 | 13.46 | 13.70 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 32.08 | -0.41 | -1.25 | 32.16 | 32.81 | 31.98 | 32.96 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9296 | -0.0254 | -0.10 | 20.0300 | 31.1400 | 24.8701 | 24.9296 | |
| Floor & Decor Holdings Inc. | USD | 54.71 | -2.71 | -4.72 | 54.47 | 56.97 | 54.67 | 56.46 | |
| Flotek Industries Inc | USD | 25.00 | -0.17 | -0.68 | 24.05 | 25.50 | 23.48 | 25.37 | |
| FLOWERS FOODS ORD | USD | 7.13 | -0.34 | -4.49 | 6.74 | 6.80 | 7.04 | 7.48 | |
| Flowserve Ord Shs | USD | 78.11 | +0.22 | +0.28 | 76.54 | 79.12 | 76.94 | 78.65 | |
| Fluor Corp. | USD | 52.1700 | -1.8900 | -3.50 | 50.8400 | 53.1500 | 51.8800 | 54.6200 | |
| Flutter Entertainment Ord . | USD | 99.54 | +0.38 | +0.38 | 99.00 | 101.50 | 99.20 | 103.50 | |
| FMC Corp | USD | 10.89 | +0.08 | +0.69 | 10.65 | 10.99 | 10.53 | 10.98 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.01 | -0.49 | -3.38 | 13.98 | 13.99 | 13.82 | 14.30 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.15 | -0.02 | -1.71 | 1.05 | 1.25 | 1.06 | 1.28 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.89 | -0.52 | -1.77 | 26.07 | 29.23 | 28.50 | 29.40 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 56.25 | +0.02 | +0.04 | 55.41 | 57.34 | 56.10 | 56.78 | |
| Fortive Ord Shs | USD | 59.42 | +0.52 | +0.88 | 58.64 | 60.18 | 58.57 | 59.60 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 11.90 | +0.27 | +2.32 | 11.75 | 11.99 | 11.41 | 11.97 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 19.97 | -0.15 | -0.75 | 13.70 | 20.38 | 19.74 | 20.20 | |
| Franklin Resources | USD | 33.99 | +0.01 | +0.03 | 33.59 | 34.40 | 33.80 | 34.52 | |
| FREEPORT MCMORAN COP & GLD. | USD | 71.25 | +2.16 | +3.13 | 70.89 | 71.08 | 67.72 | 71.52 | |
| Fresenius Medical Care ADR. | USD | 23.42 | -0.42 | -1.76 | 22.97 | 23.89 | 23.30 | 23.92 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 42.54 | -1.99 | -4.47 | 38.75 | 43.38 | 42.23 | 45.73 | |
| Frontline Plc | USD | 43.55 | -0.90 | -2.02 | 43.50 | 44.50 | 43.45 | 44.09 | |
| FS KKR Capital Ord Shs | USD | 11.92 | -0.14 | -1.16 | 11.91 | 12.50 | 11.78 | 12.13 | |
| FTC Solar Ord Shs | USD | 2.16 | -0.08 | -3.57 | 2.08 | 2.35 | 2.11 | 2.24 | |
| FuboTV Inc. | USD | 10.60 | +0.27 | +2.61 | 10.59 | 10.88 | 9.58 | 10.89 | |
| Fury Gold Mines Ord Shs | USD | 0.63 | -0.01 | -1.80 | 0.61 | 0.68 | 0.62 | 0.65 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 5.59 | -0.12 | -2.10 | 4.58 | 6.24 | 5.56 | 5.73 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.57 | -0.10 | -2.72 | 3.05 | 3.82 | 3.44 | 3.75 | |
| Galiano Gold Ord Shs | USD | 2.270 | +0.060 | +2.71 | 2.150 | 2.290 | 2.170 | 2.270 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 18.05 | +0.02 | +0.08 | 18.02 | 18.09 | 17.79 | 18.10 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 293.23 | -2.44 | -0.83 | 293.32 | 297.45 | 290.94 | 298.20 | |
| Garrett Motion Ord Shs | USD | 26.40 | -0.75 | -2.76 | 26.50 | 26.74 | 26.30 | 26.98 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 25.8800 | -0.3500 | -1.33 | 25.3900 | 26.4200 | 25.7500 | 26.3500 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 1.990 | +0.010 | +0.51 | 2.000 | 2.010 | 1.950 | 2.015 | |
| GE Vernova LLC | USD | 966.53 | -20.93 | -2.12 | 965.50 | 967.00 | 942.36 | 986.00 | |
| GEE Group Inc. | USD | 0.25 | - | -0.12 | 0.23 | 0.27 | 0.24 | 0.25 | |
| Generac Holdings Inc. | USD | 206.89 | -3.92 | -1.86 | 206.76 | 227.66 | 204.39 | 210.59 | |
| GENERAL DYNAMICS ORD | USD | 386.10 | -6.24 | -1.59 | 383.87 | 390.01 | 385.18 | 394.68 | |
| General Electric Co. | USD | 344.76 | -11.47 | -3.22 | 345.00 | 345.45 | 343.56 | 354.50 | |
| GENERAL MILLS ORD | USD | 39.61 | -0.38 | -0.95 | 39.50 | 40.00 | 39.25 | 40.05 | |
| General Motors Co. | USD | 86.16 | +1.20 | +1.41 | 84.75 | 86.30 | 83.73 | 86.44 | |
| Genesco Ord Shs | USD | 34.15 | -0.88 | -2.51 | 33.47 | 35.50 | 33.74 | 34.79 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1700 | +0.0101 | +6.32 | 0.1700 | 0.1780 | 0.1649 | 0.1830 | |
| Genius Sports Ord Shs | USD | 7.92 | +0.15 | +1.93 | 7.34 | 8.20 | 7.69 | 8.21 | |
| Genmab 10 Sponsored ADR Or. | USD | 33.41 | -0.70 | -2.05 | 32.74 | 34.07 | 33.20 | 33.77 | |
| Genpact Ord Shs | USD | 36.94 | +0.54 | +1.48 | 36.30 | 37.66 | 36.30 | 37.53 | |
| Genuine Parts Co. | USD | 132.89 | -1.65 | -1.23 | 130.54 | 134.89 | 129.40 | 133.07 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.87 | -0.06 | -0.55 | 8.97 | 10.82 | 9.80 | 9.93 | |
| Geo Group REIT Ord Shs | USD | 31.73 | +1.05 | +3.42 | 31.09 | 32.29 | 30.64 | 32.13 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.34 | -0.13 | -2.80 | 4.27 | 5.10 | 4.18 | 4.40 | |
| Getty Images Holdings Ord . | USD | 0.27 | +0.01 | +2.98 | 0.27 | 0.28 | 0.27 | 0.28 | |
| Getty Realty REIT Ord Shs | USD | 33.33 | +0.24 | +0.73 | 30.16 | 33.45 | 32.60 | 33.37 | |
| GigCapital2 Ord Shs | USD | 9.98 | +0.01 | +0.10 | 8.92 | 10.05 | 9.99 | 9.99 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 55.47 | -1.31 | -2.31 | 55.05 | 56.53 | 54.69 | 56.24 | |
| Ginkgo Bioworks Holdings I. | USD | 6.96 | -0.75 | -9.73 | 6.95 | 7.12 | 6.93 | 7.65 | |
| Global Business Travel Gro. | USD | 9.46 | +0.01 | +0.11 | 9.42 | 9.52 | 9.45 | 9.46 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 50.77 | +0.13 | +0.26 | 49.56 | 51.57 | 50.29 | 50.95 | |
| GLOBAL PAYMENTS ORD | USD | 92.32 | +0.58 | +0.63 | 90.43 | 95.00 | 90.85 | 92.93 | |
| Global Ship Lease Inc. | USD | 43.37 | -0.11 | -0.25 | 43.00 | 44.03 | 43.25 | 44.00 | |
| GLOBANT ORD | USD | 39.66 | +0.14 | +0.35 | 36.00 | 39.50 | 38.65 | 40.58 | |
| Globe Life Inc. | USD | 170.62 | -0.84 | -0.49 | 167.17 | 173.81 | 170.38 | 173.14 | |
| Globus Medical Ord Shs Cla. | USD | 85.67 | -2.67 | -3.02 | 84.44 | 87.86 | 85.62 | 88.40 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 98.19 | +1.35 | +1.39 | 96.28 | 100.10 | 96.32 | 99.14 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 45.44 | +1.59 | +3.61 | 45.00 | 45.88 | 43.59 | 45.63 | |
| GOLD RESOURCE ORD (GORO) | USD | 3.00 | +0.17 | +6.01 | 2.76 | 3.25 | 2.83 | 3.23 | |
| Gold Royalty Corp. | USD | 3.39 | +0.04 | +1.04 | 3.06 | 3.45 | 3.31 | 3.45 | |
| Golden Ocean Group Ltd | USD | 23.69 | -0.43 | -1.79 | 20.98 | 26.92 | 23.32 | 23.90 | |
| Goldman Sachs | USD | 1 002.28 | -19.37 | -1.90 | 1 002.50 | 1015 | 1 001.68 | 1 026.42 | |
| Goldman Sachs BDC Ord Shs | USD | 9.93 | +0.05 | +0.46 | 9.80 | 9.98 | 9.84 | 9.98 | |
| GOLDMINING ORD | USD | 1.135 | +0.075 | +7.08 | 1.070 | 1.160 | 1.050 | 1.150 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 9.82 | +0.01 | +0.10 | 8.83 | 9.99 | 9.64 | 10.23 | |
| Granite Point Mortgage Tru. | USD | 1.11 | +0.01 | +0.45 | 1.12 | 1.23 | 1.10 | 1.13 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.91 | -0.10 | -1.90 | 4.80 | 5.17 | 4.80 | 4.99 | |
| Green Brick Partners Inc. | USD | 70.85 | -0.50 | -0.70 | 69.49 | 72.25 | 69.88 | 71.45 | |
| Greenbrier Ord Shs | USD | 45.83 | +0.33 | +0.71 | 44.89 | 46.72 | 45.00 | 45.94 | |
| Greif Ord Shs Class A | USD | 86.44 | -1.15 | -1.31 | 77.47 | 88.12 | 86.38 | 88.27 | |
| Griffon Corp. | USD | 100.04 | -2.86 | -2.78 | 98.13 | 102.11 | 99.26 | 102.70 | |
| Grindr Ord Shs | USD | 15.66 | +0.07 | +0.42 | 15.00 | 17.20 | 15.48 | 15.84 | |
| Group 1 Automotive Ord Shs | USD | 263.82 | -0.05 | -0.02 | 250.10 | 269.04 | 258.26 | 266.83 | |
| Grupo Supervielle ADR Repr. | USD | 7.67 | +0.02 | +0.26 | 7.62 | 8.25 | 7.54 | 7.99 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.96 | -0.93 | -1.75 | 51.92 | 52.04 | 51.86 | 52.63 | |
| GSX Techedu Inc. | USD | 1.69 | +0.03 | +1.81 | 1.61 | 1.70 | 1.66 | 1.70 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 45.37 | -1.01 | -2.17 | 44.89 | 47.25 | 45.00 | 45.88 | |
| H&R Block Aktie | USD | 53.03 | +0.78 | +1.49 | 52.28 | 53.86 | 52.06 | 53.79 | |
| Haemonetics Corp. | USD | 108.20 | -0.21 | -0.19 | 106.11 | 110.33 | 106.49 | 109.56 | |
| Hafnia Ord Shs | USD | 7.88 | -0.03 | -0.38 | 7.60 | 8.20 | 7.85 | 8.00 | |
| Hagerty Ord Shs Class A | USD | 12.75 | -0.15 | -1.13 | 10.69 | 13.20 | 12.73 | 12.98 | |
| Haleon PLC | USD | 9.87 | -0.01 | -0.05 | 9.46 | 9.87 | 9.80 | 9.93 | |
| Halliburton Co. | USD | 35.70 | +0.68 | +1.94 | 35.00 | 36.82 | 35.28 | 36.08 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 40.64 | -1.24 | -2.96 | 40.50 | 41.27 | 40.54 | 41.67 | |
| HARLEY DAVIDSON ORD | USD | 27.64 | -0.03 | -0.09 | 26.98 | 28.22 | 27.28 | 27.66 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 22.03 | +0.94 | +4.46 | 21.89 | 22.04 | 21.03 | 22.06 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 137.14 | -0.39 | -0.28 | 135.56 | 139.34 | 136.39 | 138.03 | |
| Haverty Furniture Companie. | USD | 27.38 | -0.90 | -3.17 | 26.91 | 28.00 | 27.18 | 28.00 | |
| Hawaiian Electric Industri. | USD | 11.62 | -0.10 | -0.81 | 11.57 | 11.76 | 11.58 | 11.84 | |
| Hawkeye 360 Ord Shs | USD | 21.61 | -0.30 | -1.37 | 21.19 | 22.03 | 20.91 | 21.88 | |
| HCA HOLDINGS ORD | USD | 406.28 | -0.77 | -0.19 | 406.27 | 410.10 | 403.35 | 411.14 | |
| HCI Group Ord Shs | USD | 181.8 | -1.2 | -0.66 | 178.5 | 185.6 | 179.4 | 184.3 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.34 | +0.18 | +0.76 | 23.10 | 23.44 | 23.13 | 23.44 | |
| Healthcare Realty Trust Or. | USD | 19.42 | +0.10 | +0.52 | 19.21 | 19.65 | 19.26 | 19.56 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 20.83 | +0.29 | +1.41 | 20.60 | 20.90 | 20.24 | 21.18 | |
| HEICO ORD | USD | 350.69 | -12.73 | -3.50 | 343.57 | 357.52 | 350.45 | 363.04 | |
| HEICO Ord Shs Class A | USD | 258.1 | -6.3 | -2.37 | 252.8 | 263.0 | 256.7 | 265.1 | |
| Helmerich and Payne Inc | USD | 44.08 | +0.32 | +0.73 | 43.25 | 44.71 | 43.63 | 44.47 | |
| HERBALIFE ORD | USD | 12.17 | -0.28 | -2.25 | 11.11 | 12.90 | 11.93 | 12.32 | |
| Hercules Capital Ord Shs | USD | 17.03 | +0.13 | +0.77 | 17.05 | 17.13 | 16.87 | 17.11 | |
| Heritage Insurance Holding. | USD | 33.61 | +0.28 | +0.84 | 32.96 | 34.30 | 32.44 | 33.76 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 188.32 | -0.47 | -0.25 | 188.31 | 191.46 | 186.79 | 190.46 | |
| Hertz Global Holdings Inc . | USD | 1.03 | -0.03 | -2.83 | 0.92 | 1.10 | 1.02 | 1.06 | |
| Hewlett Packard Enterprise. | USD | 52.94 | -0.19 | -0.36 | 52.61 | 52.89 | 52.51 | 54.14 | |
| HEXCEL ORD | USD | 94.13 | -3.66 | -3.74 | 92.50 | 95.97 | 93.56 | 97.15 | |
| HF Sinclair Ord Shs | USD | 92.72 | -1.91 | -2.01 | 92.15 | 94.53 | 92.18 | 96.39 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 31.48 | +0.22 | +0.70 | 31.00 | 34.58 | 31.08 | 31.71 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 329.69 | -5.04 | -1.51 | 326.49 | 329.61 | 327.44 | 333.54 | |
| Hims & Hers Health Inc. | USD | 31.87 | +0.78 | +2.51 | 31.60 | 31.85 | 30.66 | 33.16 | |
| HIPPO HOLDINGS ORD | USD | 32.69 | +0.05 | +0.15 | 32.04 | 33.34 | 32.02 | 32.98 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 334.57 | -9.73 | -2.83 | 334.00 | 335.00 | 331.59 | 338.88 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 32.62 | +0.71 | +2.23 | 32.57 | 32.77 | 32.44 | 32.80 | |
| Honeywell International | USD | 218.32 | -3.41 | -1.54 | 218.44 | 218.90 | 218.05 | 222.18 | |
| Horace Mann Educators Ord . | USD | 50.38 | -0.01 | -0.02 | 49.43 | 51.39 | 49.94 | 50.84 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.08 | -0.33 | -1.35 | 24.07 | 24.50 | 23.97 | 24.41 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.09 | -0.06 | -0.26 | 22.64 | 23.73 | 22.95 | 23.24 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 67.95 | -0.25 | -0.37 | 65.00 | 71.00 | 67.56 | 69.13 | |
| Howmet Aerospace | USD | 273.67 | -9.82 | -3.46 | 273.80 | 278.98 | 272.08 | 285.07 | |
| HP ORD | USD | 29.47 | -0.47 | -1.57 | 29.09 | 30.25 | 29.36 | 30.36 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 102.35 | +0.05 | +0.05 | 102.25 | 102.80 | 102.18 | 103.50 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 239.91 | -1.74 | -0.72 | 236.85 | 243.55 | 236.00 | 244.08 | |
| Hudbay Minerals Ord Shs | USD | 28.16 | +0.69 | +2.51 | 27.70 | 28.68 | 26.78 | 28.19 | |
| HUMANA AKTIE | USD | 380.74 | +2.72 | +0.72 | 377.60 | 381.00 | 374.29 | 387.79 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 301.50 | -10.26 | -3.29 | 299.83 | 305.05 | 300.26 | 310.76 | |
| HUNTSMAN - HUN | USD | 10.16 | -0.03 | -0.25 | 9.98 | 10.27 | 9.96 | 10.26 | |
| HUYA ADR | USD | 2.16 | -0.05 | -2.26 | 2.16 | 2.32 | 2.15 | 2.21 | |
| HYATT HOTELS CL A ORD | USD | 179.39 | -3.62 | -1.98 | 176.00 | 182.78 | 178.54 | 183.34 | |
| Hyliion Holdings Ord Shs | USD | 3.39 | -0.28 | -7.63 | 3.29 | 3.45 | 3.27 | 3.63 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.77 | +0.04 | +2.02 | 1.75 | 1.78 | 1.72 | 1.78 | |
| IAMGOLD ORD | USD | 20.50 | +0.78 | +3.93 | 20.40 | 20.56 | 19.49 | 20.61 | |
| IBM Corp. | USD | 233.78 | -3.38 | -1.43 | 233.51 | 233.98 | 233.03 | 237.50 | |
| ICICI BK SA | USD | 29.67 | +0.23 | +0.78 | 29.01 | 30.25 | 29.44 | 29.77 | |
| Idaho Strategic Resources | USD | 31.1700 | -1.6800 | -5.11 | 31.1500 | 31.5000 | 30.9900 | 33.0000 | |
| IDEX Ord Shs | USD | 233.84 | -0.61 | -0.26 | 230.74 | 237.15 | 231.68 | 236.64 | |
| IHS Markit Ltd | USD | 28.00 | -0.18 | -0.63 | 19.15 | 38.01 | 27.94 | 28.15 | |
| ILLINOIS TOOL WORKS | USD | 282.80 | -1.45 | -0.51 | 280.59 | 285.06 | 281.81 | 285.65 | |
| IMAX ORD | USD | 52.72 | -0.99 | -1.84 | 46.28 | 59.81 | 52.22 | 54.50 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.96 | -0.04 | -1.17 | 2.93 | 3.22 | 2.93 | 3.03 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 12.5200 | +0.0200 | +0.16 | 12.4400 | 12.5500 | 11.8050 | 12.5500 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.82 | -0.21 | -1.75 | 11.78 | 12.19 | 11.80 | 12.03 | |
| ING GROUP ADR (ING) | USD | 34.52 | -0.18 | -0.50 | 32.62 | 35.19 | 34.50 | 34.94 | |
| Ingersoll-Rand | USD | 79.37 | -1.77 | -2.18 | 78.50 | 80.14 | 79.17 | 80.79 | |
| INGREDION ORD SHS | USD | 107.06 | -0.09 | -0.08 | 107.15 | 114.95 | 106.41 | 108.00 | |
| Innovative Industrial Prop. | USD | 56.71 | +0.51 | +0.91 | 55.75 | 57.95 | 55.72 | 56.80 | |
| Innovex International Ord . | USD | 29.14 | -0.29 | -0.97 | 25.61 | 35.82 | 28.71 | 29.60 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 52.13 | +0.27 | +0.52 | 51.12 | 53.16 | 51.27 | 52.51 | |
| Inspire Medical Systems Or. | USD | 61.20 | -0.49 | -0.79 | 60.04 | 62.48 | 58.00 | 62.20 | |
| Inspired Entertainment Ord. | USD | 5.90 | -0.14 | -2.32 | 4.82 | 6.08 | 5.87 | 6.11 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 125.20 | -0.10 | -0.08 | 125.04 | 125.46 | 125.18 | 125.47 | |
| Intercontinental Exchange . | USD | 158.69 | +1.45 | +0.92 | 157.06 | 159.77 | 156.21 | 160.51 | |
| International Flavors & Fr. | USD | 83.40 | +0.07 | +0.08 | 81.72 | 84.71 | 81.45 | 84.83 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 40.37 | -0.69 | -1.68 | 40.36 | 41.19 | 39.99 | 41.23 | |
| International Seaways Inc. | USD | 99.30 | -0.41 | -0.41 | 98.50 | 103.58 | 97.89 | 100.05 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 0.7156 | -0.0214 | -2.90 | 0.7131 | 0.7409 | 0.7120 | 0.7893 | |
| INVESCO LTD | USD | 31.37 | -0.84 | -2.61 | 31.11 | 31.86 | 31.20 | 32.35 | |
| Invesco Mortgage Capital I. | USD | 7.55 | -0.04 | -0.46 | 7.50 | 7.58 | 7.49 | 7.60 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.29 | +0.09 | +0.28 | 30.04 | 30.52 | 30.09 | 30.46 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 41.52 | -1.85 | -4.26 | 41.42 | 41.45 | 40.33 | 43.59 | |
| Iqvia Holdings Ord Shs | USD | 256.24 | +6.96 | +2.79 | 234.18 | 259.00 | 246.87 | 260.30 | |
| Iron Mountain Ord Shs | USD | 122.90 | +0.82 | +0.67 | 121.20 | 123.50 | 121.30 | 123.93 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 62.46 | +0.44 | +0.70 | 58.90 | 62.76 | 62.26 | 62.58 | |
| ISHARES MSCI PACIFIC | USD | 57.39 | -0.30 | -0.51 | 49.48 | 65.82 | 57.20 | 57.56 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.18 | -0.19 | -2.58 | 7.16 | 7.19 | 7.16 | 7.36 | |
| ITT Ord Shs | USD | 208.28 | -5.28 | -2.47 | 203.99 | 212.27 | 208.14 | 214.13 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 20.30 | -0.15 | -0.73 | 18.93 | 20.68 | 19.54 | 20.56 | |
| JABIL CIRCUIT ORD | USD | 316.65 | -6.12 | -1.90 | 315.00 | 320.63 | 315.48 | 323.79 | |
| Jackson Financial Ord Shs . | USD | 129.25 | -1.79 | -1.37 | 128.50 | 131.48 | 128.97 | 131.49 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 148.00 | +0.63 | +0.43 | 145.06 | 150.00 | 145.57 | 149.00 | |
| James Hardie Industries Pl. | USD | 30.03 | -0.18 | -0.58 | 29.01 | 30.50 | 29.58 | 30.33 | |
| JanOne Ord Shs | USD | 30.60 | +0.04 | +0.13 | 27.53 | 31.02 | 30.37 | 30.94 | |
| Janus International Group . | USD | 5.12 | +0.01 | +0.20 | 4.90 | 5.20 | 4.95 | 5.16 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 51.79 | -1.76 | -3.29 | 51.78 | 53.14 | 51.61 | 53.62 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 15.87 | -1.09 | -6.43 | 15.60 | 17.91 | 15.67 | 17.30 | |
| JM Smucker Ord Shs | USD | 123.06 | +0.22 | +0.18 | 116.53 | 125.49 | 121.73 | 124.69 | |
| Joby Aviation Ord Shs Clas. | USD | 7.59 | -0.14 | -1.75 | 7.56 | 7.57 | 7.37 | 7.74 | |
| John Wiley and Sons Ord Sh. | USD | 52.11 | +0.14 | +0.26 | 49.00 | 55.00 | 51.46 | 52.82 | |
| Johnson & Johnson | USD | 267.76 | -5.65 | -2.07 | 268.35 | 271.94 | 267.37 | 273.40 | |
| Johnson Controls Internati. | USD | 143.19 | -1.75 | -1.21 | 142.16 | 145.58 | 142.84 | 146.17 | |
| JPMorgan Chase & Co. | USD | 352.28 | -4.98 | -1.39 | 352.50 | 352.88 | 351.55 | 357.95 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 17.82 | -0.03 | -0.17 | 17.21 | 18.55 | 17.73 | 17.89 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.65 | -0.09 | -1.26 | 6.50 | 6.70 | 6.38 | 6.65 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 54.3500 | -3.8500 | -6.62 | 53.2800 | 55.2800 | 52.4300 | 57.6150 | |
| Kartoon Studios Inc. | USD | 0.64 | - | +0.02 | 0.59 | 0.68 | 0.62 | 0.66 | |
| KB HOME ORD | USD | 54.47 | -1.93 | -3.42 | 54.15 | 59.70 | 54.15 | 55.52 | |
| KE Holdings ADR Representi. | USD | 17.00 | -0.38 | -2.19 | 17.06 | 17.20 | 16.73 | 17.18 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 29.78 | -0.80 | -2.62 | 29.50 | 32.65 | 29.66 | 30.51 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.36 | +0.04 | +0.39 | 9.29 | 11.66 | 10.36 | 10.40 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.92 | -0.21 | -1.10 | 18.80 | 19.00 | 18.87 | 19.16 | |
| KEYCORP ORD | USD | 21.85 | -0.25 | -1.13 | 21.81 | 22.05 | 21.83 | 22.08 | |
| Keysight Technologies Inc. | USD | 316.59 | -2.86 | -0.90 | 316.51 | 319.50 | 313.20 | 322.69 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 15.17 | +0.13 | +0.86 | 15.00 | 15.80 | 15.06 | 15.25 | |
| KIMBERLY CLARK ORD | USD | 108.69 | -1.19 | -1.08 | 108.29 | 110.20 | 108.09 | 110.00 | |
| Kimco Realty REIT Ord Shs | USD | 24.16 | -0.16 | -0.66 | 24.00 | 24.51 | 24.13 | 24.40 | |
| Kinder Morgan Inc. | USD | 31.63 | -0.46 | -1.42 | 30.96 | 32.50 | 31.13 | 32.29 | |
| KINROSS GOLD(KGC) | USD | 31.44 | +1.58 | +5.29 | 31.35 | 31.47 | 29.61 | 31.50 | |
| Kinsale Capital Group Inc. | USD | 381.35 | +1.93 | +0.51 | 364.59 | 389.30 | 378.01 | 385.81 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.27 | -0.17 | -0.64 | 26.06 | 27.80 | 26.20 | 26.43 | |
| KKR AND CO CL A ORD | USD | 107.09 | -3.37 | -3.05 | 107.01 | 110.11 | 106.91 | 109.96 | |
| KKR Real Estate Finance Or. | USD | 7.49 | -0.02 | -0.27 | 6.57 | 7.50 | 7.41 | 7.58 | |
| Klarna Group PLC | USD | 14.0000 | -0.7300 | -4.96 | 13.9700 | 14.2500 | 13.8400 | 14.7600 | |
| Klaviyo Ord Shs Series A | USD | 18.10 | -0.10 | -0.55 | 17.85 | 19.12 | 17.69 | 18.36 | |
| Knife River Ord Shs | USD | 65.98 | +0.20 | +0.30 | 61.01 | 68.29 | 64.21 | 66.76 | |
| Knight-Swift Transportatio. | USD | 69.42 | -0.32 | -0.46 | 68.02 | 76.25 | 68.51 | 70.16 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 60.54 | +0.51 | +0.85 | 59.42 | 66.48 | 59.79 | 61.98 | |
| Kohls Ord Shs | USD | 17.33 | -1.52 | -8.04 | 17.25 | 17.77 | 16.88 | 18.55 | |
| Korea Electric Power ADR R. | USD | 11.24 | +0.06 | +0.54 | 11.24 | 11.30 | 11.22 | 11.38 | |
| KraneShares Electric Vehic. | USD | 30.40 | -0.18 | -0.59 | 26.57 | 31.59 | 30.31 | 30.62 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 56.32 | +0.05 | +0.09 | 56.15 | 56.58 | 55.05 | 56.67 | |
| KRONOS WORLDWIDE ORD | USD | 8.12 | -0.02 | -0.25 | 7.28 | 8.62 | 7.95 | 8.23 | |
| KULR Technology Group Ord . | USD | 2.62 | -0.03 | -1.13 | 2.60 | 2.75 | 2.56 | 2.72 | |
| Kyndryl Holdings Incorpora. | USD | 12.29 | -0.09 | -0.73 | 12.03 | 12.50 | 12.23 | 12.56 | |
| L3Harris Technologies Ord . | USD | 270.41 | -6.70 | -2.42 | 271.00 | 274.00 | 269.59 | 276.62 | |
| Laboratory Corp. Of Ameri | USD | 332.86 | +2.42 | +0.73 | 332.50 | 339.00 | 326.74 | 338.19 | |
| Ladder Capital Ord Shs Cla. | USD | 10.00 | -0.10 | -0.99 | 10.00 | 10.10 | 9.96 | 10.14 | |
| Lake Shore Bancorp Ord Shs | USD | 17.24 | -0.03 | -0.18 | 11.45 | 21.00 | 17.20 | 17.24 | |
| Lamb Weston Holdings Ord S. | USD | 53.47 | -0.39 | -0.72 | 52.54 | 54.47 | 52.77 | 54.50 | |
| LANDBRIDGE COMPANY | USD | 87.12 | +4.92 | +5.99 | 87.30 | 90.50 | 82.58 | 90.75 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 45.98 | -0.60 | -1.29 | 45.99 | 46.33 | 45.50 | 46.69 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 105.32 | -2.38 | -2.21 | 103.33 | 107.53 | 103.78 | 106.16 | |
| LEAR ORD | USD | 125.46 | +1.41 | +1.14 | 123.18 | 127.54 | 122.25 | 125.68 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 9.35 | -0.33 | -3.41 | 9.31 | 9.68 | 9.33 | 9.60 | |
| Leidos Holdings Ord Shs | USD | 141.37 | -4.94 | -3.38 | 138.88 | 144.12 | 140.10 | 146.29 | |
| Lemonade Inc | USD | 50.70 | -0.56 | -1.08 | 50.10 | 51.65 | 49.90 | 51.41 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 85.42 | -1.88 | -2.15 | 85.58 | 85.99 | 84.75 | 86.47 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 21.24 | -0.76 | -3.45 | 21.10 | 21.35 | 21.18 | 21.79 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.33 | -0.05 | -1.34 | 3.20 | 3.50 | 3.30 | 3.38 | |
| LGL Systems Acquisition Or. | USD | 24.40 | -1.61 | -6.19 | 24.39 | 25.24 | 24.03 | 26.34 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 44.72 | +0.07 | +0.16 | 44.67 | 45.61 | 44.44 | 44.89 | |
| Lifezone Metals Ord Shs | USD | 4.0600 | +0.0100 | +0.25 | 3.8500 | 4.3000 | 3.8300 | 4.0700 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.10 | +0.17 | +5.80 | 2.59 | 3.88 | 2.93 | 3.12 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.41 | -0.01 | -0.05 | 9.15 | 10.50 | 10.29 | 10.51 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.3400 | -0.8000 | -3.31 | 23.1500 | 23.7800 | 23.1500 | 24.3700 | |
| LINCOLN NATIONAL | USD | 41.95 | -1.53 | -3.52 | 41.15 | 42.80 | 41.93 | 44.14 | |
| Linde Plc | USD | 481.29 | +0.16 | +0.03 | 478.00 | 485.21 | 479.37 | 489.80 | |
| Lineage Cell Therapeutics . | USD | 1.075 | -0.025 | -2.27 | 0.979 | 1.190 | 1.040 | 1.099 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.460 | -0.120 | -1.04 | 10.960 | 12.510 | 11.440 | 11.830 | |
| LITHIA MOTORS INC | USD | 370.51 | -1.00 | -0.27 | 370.00 | 386.00 | 366.32 | 374.17 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 2.96 | -0.04 | -1.33 | 2.96 | 2.97 | 2.90 | 3.05 | |
| Lithium Argentina AG Ord S. | USD | 5.9800 | -0.2100 | -3.39 | 5.8100 | 6.0500 | 5.9200 | 6.1600 | |
| Live Nation Entertainment . | USD | 182.07 | -2.12 | -1.15 | 178.51 | 188.14 | 181.58 | 186.12 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.92 | -0.02 | -0.34 | 5.40 | 6.24 | 5.90 | 5.99 | |
| loanDepot Ord Shs Class A | USD | 0.87 | -0.01 | -0.81 | 0.87 | 0.88 | 0.85 | 0.90 | |
| Local Bounti Ord Shs | USD | 1.09 | +0.02 | +1.87 | 0.94 | 1.20 | 1.04 | 1.10 | |
| LOCKHEED MARTIN ORD | USD | 571.69 | -17.46 | -2.96 | 572.11 | 573.00 | 569.54 | 591.68 | |
| Loews Corp. | USD | 110.73 | -0.46 | -0.41 | 110.20 | 120.82 | 110.13 | 111.97 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 9.32 | -0.10 | -1.06 | 8.56 | 10.21 | 9.23 | 9.51 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 73.75 | -2.24 | -2.95 | 72.25 | 75.41 | 72.83 | 75.20 | |
| LOWES COMPANIES ORD | USD | 217.45 | -2.55 | -1.16 | 215.00 | 218.49 | 212.38 | 220.31 | |
| LTC Properties Aktie | USD | 40.74 | +0.43 | +1.07 | 39.94 | 42.30 | 40.09 | 40.95 | |
| Lufax Hldg American Deposi. | USD | 1.42 | -0.04 | -2.41 | 1.41 | 1.54 | 1.40 | 1.47 | |
| Lulu s Fashion Lounge Hold. | USD | 14.91 | +0.33 | +2.23 | 14.25 | 14.71 | 13.96 | 16.29 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.01 | -0.12 | -1.96 | 5.95 | 6.00 | 5.90 | 6.15 | |
| Luxfer Holdings Ord Shs | USD | 17.13 | +0.02 | +0.09 | 17.09 | 18.61 | 17.12 | 17.13 | |
| Lyell Immunopharma Ord Shs | USD | 15.35 | -0.41 | -2.60 | 12.81 | 15.35 | 14.53 | 16.02 | |
| Lyntris Ord Shs | USD | 15.5450 | +0.5350 | +3.56 | 15.0000 | 16.9400 | 14.6300 | 15.5900 | |
| LYONDELLBASELL INDUSTRIES . | USD | 68.11 | +2.05 | +3.10 | 68.30 | 68.80 | 66.70 | 68.99 | |
| M&T Bank Corp. | USD | 238.37 | -6.18 | -2.53 | 238.00 | 243.30 | 238.13 | 244.25 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 149.92 | -4.68 | -3.03 | 147.03 | 152.87 | 148.65 | 151.16 | |
| Macerich REIT Ord Shs | USD | 24.70 | -0.20 | -0.80 | 24.25 | 25.14 | 24.51 | 24.77 | |
| Macquarie Infrastructure O. | USD | 13.69 | +0.89 | +6.93 | 12.32 | 15.37 | 12.73 | 13.94 | |
| MACYS ORD | USD | 22.58 | -0.82 | -3.50 | 22.56 | 23.08 | 22.57 | 23.25 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 70.37 | -0.64 | -0.90 | 69.00 | 71.78 | 69.43 | 70.80 | |
| MagnaChip Semiconductor Co. | USD | 3.28 | -0.05 | -1.50 | 3.28 | 3.70 | 3.23 | 3.33 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 28.21 | +0.72 | +2.62 | 27.67 | 30.66 | 27.73 | 28.38 | |
| Main Street Capital Corp. | USD | 58.41 | +0.24 | +0.41 | 58.00 | 58.85 | 58.15 | 58.80 | |
| MANCHESTER UNITED CL A ORD | USD | 24.00 | +0.07 | +0.29 | 23.55 | 24.49 | 23.65 | 24.06 | |
| Manitowoc Ord Shs | USD | 19.09 | -0.09 | -0.47 | 17.38 | 21.44 | 18.57 | 19.35 | |
| Manpower Aktie | USD | 60.74 | +1.32 | +2.22 | 59.53 | 61.94 | 59.00 | 61.00 | |
| Manulife Financial Ord Shs | USD | 42.48 | -0.95 | -2.18 | 42.39 | 47.23 | 42.33 | 43.43 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 358.28 | -2.48 | -0.69 | 357.00 | 358.50 | 356.69 | 367.60 | |
| Marcus Corp. | USD | 29.59 | -0.76 | -2.50 | 29.03 | 30.19 | 29.57 | 30.80 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 52.25 | +0.03 | +0.05 | 51.93 | 52.98 | 52.10 | 52.25 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 525.41 | -10.12 | -1.89 | 520.64 | 546.28 | 523.82 | 534.56 | |
| MASCO ORD | USD | 73.31 | -1.94 | -2.58 | 73.00 | 74.33 | 73.14 | 74.47 | |
| MASTEC INC (MTZ) | USD | 271.77 | -0.30 | -0.11 | 266.56 | 272.80 | 265.66 | 273.21 | |
| Mastech Digital Ord Shs | USD | 7.42 | +0.02 | +0.27 | 6.23 | 8.78 | 7.40 | 7.49 | |
| MasterBrand Ord Shs | USD | 9.15 | -0.23 | -2.45 | 8.96 | 9.34 | 9.01 | 9.25 | |
| Mastercard Inc. | USD | 573.93 | +0.21 | +0.04 | 573.85 | 578.00 | 571.80 | 579.61 | |
| Matador Resources Co. | USD | 58.43 | +0.43 | +0.74 | 55.07 | 61.50 | 58.10 | 60.38 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 216.98 | -1.28 | -0.59 | 212.54 | 221.00 | 215.71 | 221.73 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 65.28 | -1.15 | -1.73 | 65.00 | 65.70 | 64.76 | 68.65 | |
| MBIA INC | USD | 4.81 | -0.01 | -0.21 | 4.36 | 4.84 | 4.72 | 4.84 | |
| MCCORMICK STK N | USD | 55.25 | -1.23 | -2.18 | 54.75 | 56.80 | 54.85 | 56.87 | |
| McDonalds Corp. | USD | 269.17 | +1.72 | +0.64 | 269.25 | 270.16 | 266.91 | 271.88 | |
| McEwen Mining Ord Shs | USD | 20.28 | +0.06 | +0.30 | 20.01 | 21.21 | 19.90 | 20.84 | |
| MCKESSON ORD | USD | 838.82 | -14.89 | -1.74 | 839.00 | 855.11 | 838.71 | 858.68 | |
| MDA Space Ord Shs | USD | 31.2500 | -1.1800 | -3.64 | 31.3700 | 31.8600 | 31.1300 | 32.6000 | |
| MDU Resources Group Inc. | USD | 20.32 | -0.19 | -0.90 | 20.11 | 20.51 | 20.27 | 20.70 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.0750 | -0.0850 | -2.04 | 4.1000 | 4.2000 | 4.0700 | 4.1800 | |
| Medifast Inc. | USD | 11.59 | +0.01 | +0.11 | 11.00 | 11.85 | 11.43 | 11.77 | |
| Medtronic Plc | USD | 92.34 | -1.79 | -1.90 | 92.00 | 93.00 | 92.23 | 94.53 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 149.18 | -3.02 | -1.98 | 148.81 | 149.40 | 148.52 | 152.52 | |
| Mercury General Ord Shs | USD | 103.79 | -0.52 | -0.50 | 101.79 | 105.93 | 103.17 | 104.44 | |
| MERITAGE HOMES (MTH) | USD | 71.05 | -3.14 | -4.23 | 68.28 | 72.44 | 71.01 | 72.90 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 23.16 | -0.77 | -3.22 | 21.04 | 23.11 | 23.10 | 24.24 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 11.21 | +0.32 | +2.89 | 9.85 | 11.33 | 10.74 | 11.30 | |
| METHODE ELECTRONICS ORD | USD | 14.48 | +0.27 | +1.90 | 12.00 | 15.05 | 13.79 | 14.67 | |
| Metlife Inc. | USD | 93.48 | -1.63 | -1.71 | 93.18 | 94.00 | 93.37 | 95.62 | |
| Mettler Toledo Ord Shs | USD | 1 393.26 | -31.83 | -2.23 | 1 369.42 | 1 417.05 | 1 387.67 | 1 447.65 | |
| MFA Mortgage Investments I. | USD | 8.94 | -0.17 | -1.81 | 8.92 | 8.96 | 8.86 | 9.07 | |
| MGM Resorts International | USD | 43.16 | -0.06 | -0.14 | 42.64 | 43.40 | 42.58 | 43.19 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 132.12 | +0.65 | +0.49 | 130.00 | 134.64 | 131.29 | 133.54 | |
| Miller Industries Ord Shs | USD | 56.10 | -0.17 | -0.30 | 55.63 | 57.48 | 55.03 | 56.51 | |
| Millrose Properties Ord Sh. | USD | 30.59 | +0.07 | +0.23 | 29.00 | 30.99 | 30.18 | 30.66 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 11.15 | +0.03 | +0.27 | 11.09 | 11.25 | 11.01 | 11.18 | |
| Mirion Technologies Inc. | USD | 15.24 | -0.37 | -2.34 | 14.95 | 17.36 | 15.14 | 15.67 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 12.66 | -0.16 | -1.25 | 11.90 | 13.05 | 12.52 | 12.99 | |
| Mobility Global Ord Shs | USD | 20.2050 | -0.4850 | -2.34 | 20.2200 | 20.5000 | 20.0300 | 20.8300 | |
| Modine Manufacturing Ord S. | USD | 190.62 | -4.52 | -2.32 | 190.53 | 194.52 | 188.03 | 195.97 | |
| Moelis & Co. | USD | 66.8300 | -1.7300 | -2.52 | 65.5700 | 68.1700 | 66.0600 | 69.3500 | |
| Molina Healthcare Ord Shs | USD | 197.05 | -4.12 | -2.05 | 196.00 | 200.78 | 196.80 | 202.47 | |
| Molson Coors Brewing Ord S. | USD | 42.64 | +0.15 | +0.35 | 42.02 | 43.30 | 41.49 | 42.78 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 498.63 | +1.60 | +0.32 | 491.99 | 505.85 | 495.27 | 503.67 | |
| Morgan Stanley | USD | 207.55 | -6.68 | -3.12 | 207.68 | 208.50 | 207.32 | 215.07 | |
| Morgan Stanley Direct Lend. | USD | 15.3700 | -0.0300 | -0.20 | 13.8600 | 15.3500 | 15.2600 | 15.4500 | |
| MOSAIC ORD | USD | 23.36 | +1.13 | +5.06 | 23.01 | 23.45 | 22.31 | 23.45 | |
| Motorola Solutions Inc. Ne. | USD | 473.69 | -7.15 | -1.49 | 466.56 | 480.88 | 472.47 | 486.25 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 35.24 | -0.45 | -1.26 | 34.65 | 36.03 | 34.42 | 35.38 | |
| MP Materials Ord Shs Class. | USD | 55.03 | -1.66 | -2.92 | 54.80 | 55.00 | 52.42 | 55.77 | |
| MPLX Common Units | USD | 58.62 | -0.07 | -0.12 | 58.51 | 58.87 | 58.55 | 59.26 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 117.70 | -2.63 | -2.19 | 115.35 | 120.03 | 117.11 | 119.55 | |
| MSCI Ord Shs | USD | 568.66 | +3.39 | +0.60 | 565.00 | 572.33 | 561.79 | 572.43 | |
| Mueller Inds Inc. | USD | 61.93 | -0.80 | -1.28 | 55.79 | 63.17 | 61.60 | 63.28 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.28 | +1.41 | +3.82 | 37.51 | 38.25 | 37.35 | 38.66 | |
| Myers Industries Ord Shs | USD | 33.51 | +0.18 | +0.54 | 32.00 | 36.85 | 33.06 | 33.91 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.43 | -0.04 | -1.01 | 3.42 | 3.81 | 3.39 | 3.53 | |
| Nabors Industries Ord Shs | USD | 91.74 | -0.02 | -0.02 | 89.98 | 97.05 | 90.02 | 94.08 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 40.85 | -0.93 | -2.23 | 40.00 | 50.07 | 40.80 | 42.40 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.31 | -0.03 | -2.24 | 1.30 | 1.35 | 1.30 | 1.37 | |
| National Fuel Gas Ord Shs | USD | 83.94 | +0.36 | +0.42 | 82.30 | 85.58 | 83.61 | 84.99 | |
| National Grid Plc | USD | 80.63 | -0.03 | -0.04 | 80.00 | 83.49 | 80.60 | 81.57 | |
| National Health Investors . | USD | 73.90 | -0.18 | -0.24 | 71.00 | 75.35 | 73.83 | 74.73 | |
| NATIONAL RETAIL PROPERTIES. | USD | 46.09 | -0.15 | -0.32 | 45.81 | 46.79 | 46.07 | 46.48 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 22.03 | +0.36 | +1.66 | 21.59 | 22.45 | 21.60 | 22.14 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 85.22 | +1.64 | +1.96 | 84.30 | 85.80 | 84.70 | 87.66 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.645 | +0.005 | +0.07 | 7.500 | 7.830 | 7.505 | 7.730 | |
| Neenah Ord Shs | USD | 32.50 | +0.08 | +0.25 | 31.93 | 33.19 | 31.71 | 33.29 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 9.97 | -0.13 | -1.29 | 9.16 | 11.94 | 9.75 | 10.29 | |
| Net Lease Office Propertie. | USD | 11.6000 | +0.1400 | +1.22 | 11.2000 | 13.0800 | 11.3200 | 11.6400 | |
| NetSTREIT Ord Shs | USD | 20.60 | +0.07 | +0.32 | 17.84 | 22.40 | 20.47 | 20.77 | |
| New Found Gold Ord Shs | USD | 1.76 | -0.03 | -1.40 | 1.60 | 1.91 | 1.72 | 1.80 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.86 | -0.22 | -0.40 | 53.74 | 55.93 | 54.79 | 55.52 | |
| New Mountain Finance Ord S. | USD | 7.55 | -0.04 | -0.53 | 7.39 | 7.63 | 7.46 | 7.62 | |
| New Oriental Education & T. | USD | 54.92 | -1.96 | -3.45 | 49.40 | 55.98 | 54.70 | 56.90 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 65.31 | -0.65 | -0.99 | 65.00 | 66.03 | 64.78 | 66.43 | |
| Newegg Commerce Inc. | USD | 18.56 | +0.06 | +0.32 | 16.50 | 19.50 | 17.75 | 18.78 | |
| NEWMONT MINING CORP | USD | 127.65 | +2.57 | +2.05 | 127.55 | 128.00 | 123.71 | 128.69 | |
| NEWSMAX Incorporation | USD | 10.87 | -0.04 | -0.37 | 10.83 | 11.25 | 10.67 | 11.35 | |
| Nexa Resources Ord Shs | USD | 14.07 | -0.10 | -0.71 | 13.66 | 15.00 | 13.73 | 14.27 | |
| Nexgen Energy Ord Shs | USD | 10.21 | -0.35 | -3.31 | 9.89 | 10.37 | 10.08 | 10.67 | |
| NexPoint Real Estate Finan. | USD | 17.24 | -0.29 | -1.65 | 14.66 | 18.10 | 16.90 | 17.58 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 85.05 | -0.86 | -1.00 | 85.03 | 85.54 | 84.60 | 85.99 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 17.08 | +0.15 | +0.89 | 14.61 | 17.50 | 17.00 | 17.33 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 40.22 | -0.83 | -2.02 | 40.28 | 40.42 | 39.81 | 40.64 | |
| Nine Energy Service Inc. | USD | 10.38 | -0.17 | -1.61 | 10.16 | 12.25 | 10.15 | 10.89 | |
| Nio Inc. Class A (ADR) | USD | 4.54 | -0.05 | -0.98 | 4.54 | 4.55 | 4.52 | 4.63 | |
| NIQ Global Intelligence PL. | USD | 18.160 | -0.150 | -0.82 | 17.640 | 18.720 | 18.060 | 18.660 | |
| NISOURCE ORD | USD | 41.65 | +0.02 | +0.04 | 40.91 | 42.51 | 41.43 | 42.23 | |
| Noble Corporation Right | USD | 46.97 | +1.10 | +2.39 | 42.42 | 49.96 | 46.21 | 47.24 | |
| NOKIA | USD | 10.15 | +0.02 | +0.15 | 10.13 | 10.17 | 9.87 | 10.29 | |
| Nomad Foods Ltd | USD | 11.63 | -0.32 | -2.64 | 10.62 | 12.00 | 11.60 | 11.93 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.46 | -0.06 | -0.58 | 7.32 | 10.00 | 9.45 | 9.56 | |
| NORDIC AMERICAN TANKERS OR. | USD | 7.00 | -0.03 | -0.36 | 6.91 | 7.10 | 6.90 | 7.08 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 346.81 | +1.10 | +0.32 | 340.90 | 352.52 | 344.03 | 351.78 | |
| North American Constructio. | USD | 13.54 | -0.06 | -0.44 | 11.74 | 15.24 | 13.41 | 13.89 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 26.91 | +0.85 | +3.24 | 26.56 | 27.26 | 26.48 | 27.24 | |
| NORTHROP GRUMMAN ORD | USD | 563.94 | -18.90 | -3.24 | 563.72 | 570.42 | 563.43 | 586.00 | |
| Northwest Natural Holding . | USD | 50.53 | -0.12 | -0.24 | 49.58 | 55.43 | 50.49 | 51.08 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 16.75 | -0.59 | -3.40 | 16.68 | 16.78 | 16.42 | 17.16 | |
| NOV Ord Shs | USD | 20.26 | -0.43 | -2.08 | 19.95 | 20.58 | 20.19 | 20.99 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 8.650 | +0.190 | +2.25 | 8.680 | 8.710 | 8.345 | 8.690 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 156.25 | -4.06 | -2.53 | 143.00 | 159.00 | 155.87 | 159.33 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 46.18 | -0.30 | -0.65 | 46.25 | 46.28 | 46.11 | 46.90 | |
| NRG ENERGY INC | USD | 115.33 | -5.25 | -4.35 | 115.40 | 116.50 | 114.90 | 121.10 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 14.22 | -0.39 | -2.67 | 14.20 | 14.23 | 14.14 | 14.79 | |
| NU SKIN ENTERPRISES CL A O. | USD | 4.65 | -0.14 | -2.92 | 4.52 | 4.86 | 4.53 | 4.78 | |
| Nucor Ord Shs | USD | 240.50 | -8.24 | -3.31 | 239.00 | 245.24 | 239.86 | 246.02 | |
| Nuscale Power Corp. | USD | 9.06 | -0.23 | -2.48 | 9.03 | 9.04 | 8.77 | 9.20 | |
| Nutrien Ord Shs | USD | 73.12 | +2.62 | +3.72 | 72.68 | 73.44 | 70.91 | 73.83 | |
| Nuvation Bio Ord Shs Class. | USD | 6.840 | -0.420 | -5.79 | 6.760 | 7.590 | 6.760 | 7.310 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 154.4200 | -2.4600 | -1.57 | 153.0000 | 157.3100 | 153.3850 | 158.3200 | |
| NVR Ord Shs | USD | 6 303.43 | -115.43 | -1.80 | 6 300.00 | 6 990.62 | 6 280.19 | 6 398.65 | |
| O I Glass Ord Shs | USD | 6.38 | -0.21 | -3.12 | 6.38 | 6.52 | 6.29 | 6.64 | |
| Obsidian Energy Ltd | USD | 12.12 | +0.42 | +3.55 | 10.56 | 13.24 | 12.00 | 12.31 | |
| OCCIDENTAL PETROLEUM CORP | USD | 61.52 | +1.43 | +2.37 | 61.44 | 61.50 | 60.94 | 62.15 | |
| Occidental Petroleum Corp.. | USD | 39.47 | +1.42 | +3.73 | 38.00 | 39.90 | 39.00 | 40.12 | |
| Oceaneering International . | USD | 52.49 | -0.20 | -0.38 | 51.69 | 52.50 | 51.26 | 53.59 | |
| OGE Energy Ord Shs | USD | 46.74 | -0.19 | -0.40 | 46.44 | 49.11 | 46.73 | 47.36 | |
| OIL STATES INTL ORD | USD | 8.69 | -0.19 | -2.14 | 7.75 | 9.99 | 8.50 | 9.00 | |
| Okeanis Eco Tankers Corp. . | USD | 64.09 | -0.15 | -0.23 | 64.00 | 64.86 | 63.11 | 64.89 | |
| Oklo Ord Shs Class A | USD | 41.68 | -1.26 | -2.93 | 41.63 | 41.72 | 40.77 | 42.83 | |
| Old Republic International. | USD | 41.80 | -0.08 | -0.19 | 41.50 | 46.29 | 41.61 | 42.25 | |
| Olin Aktie | USD | 18.62 | -0.09 | -0.48 | 18.00 | 19.10 | 18.27 | 18.90 | |
| OMEGA HEALTHCARE REIT | USD | 46.76 | -0.16 | -0.34 | 46.40 | 47.24 | 46.72 | 47.35 | |
| Omnicom Group Ord Shs | USD | 87.07 | -0.36 | -0.41 | 79.11 | 90.00 | 86.31 | 88.10 | |
| On Holding Ord Shs Class A | USD | 29.90 | -1.36 | -4.35 | 29.90 | 30.05 | 29.63 | 31.04 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 81.37 | -0.02 | -0.02 | 79.76 | 89.84 | 81.16 | 82.38 | |
| One Liberty Properties Inc. | USD | 24.39 | -0.03 | -0.12 | 23.93 | 24.89 | 24.07 | 24.47 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 61.73 | -2.48 | -3.86 | 55.96 | 62.92 | 61.70 | 64.06 | |
| ONEOK ORD | USD | 94.58 | -1.43 | -1.49 | 94.00 | 96.44 | 94.41 | 97.55 | |
| OppFi Inc. | USD | 7.18 | -0.01 | -0.07 | 6.87 | 7.38 | 7.00 | 7.24 | |
| OR Royalties Ord Shs | USD | 35.30 | +0.40 | +1.15 | 34.60 | 35.98 | 34.50 | 35.79 | |
| Oracle Inc. | USD | 142.05 | -1.76 | -1.22 | 142.07 | 142.15 | 141.02 | 145.92 | |
| ORAGENICS ORD | USD | 0.54 | +0.01 | +1.47 | 0.51 | 0.60 | 0.53 | 0.55 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.72 | -0.07 | -0.96 | 6.71 | 6.75 | 6.66 | 6.79 | |
| Organon & Company | USD | 13.74 | +0.01 | +0.07 | 13.54 | 13.75 | 13.70 | 13.74 | |
| Orion Office REIT Inc | USD | 2.85 | -0.05 | -1.56 | 2.83 | 2.95 | 2.84 | 2.93 | |
| Orion Ord Shs | USD | 6.09 | +0.02 | +0.33 | 5.85 | 8.00 | 5.92 | 6.18 | |
| Orla Mining | USD | 9.4200 | +0.4800 | +5.37 | 8.5200 | 10.2600 | |||
| ORMAT TECHNOLOGIES INDEX | USD | 108.28 | -2.04 | -1.85 | 106.88 | 118.43 | 108.15 | 111.69 | |
| Oscar Health Ord Shs Class. | USD | 31.56 | -0.74 | -2.29 | 31.55 | 31.63 | 31.27 | 33.48 | |
| OSHKOSH ORD | USD | 152.87 | +3.02 | +2.02 | 149.75 | 155.71 | 147.27 | 154.32 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.77 | -0.18 | -0.25 | 71.00 | 72.95 | 71.22 | 72.10 | |
| Ouster Inc. | USD | 37.95 | -2.11 | -5.27 | 38.16 | 38.42 | 37.45 | 40.70 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 147.20 | -4.03 | -2.66 | 144.29 | 150.03 | 145.65 | 149.16 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.59 | -0.20 | -3.45 | 5.57 | 6.26 | 5.58 | 6.06 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 249.68 | -3.23 | -1.28 | 248.00 | 251.60 | 247.39 | 255.39 | |
| PagerDuty Inc. | USD | 12.12 | -0.05 | -0.41 | 9.93 | 13.41 | 12.00 | 12.38 | |
| PagSeguro Digital Ord Shs . | USD | 8.45 | -0.15 | -1.69 | 8.40 | 8.53 | 8.42 | 8.63 | |
| PainReform Ord Shs | USD | 1.00 | -0.01 | -0.99 | 0.98 | 1.01 | 0.97 | 1.01 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 349.56 | -10.20 | -2.84 | 349.10 | 350.60 | 347.68 | 360.70 | |
| PAN AMERICAN SILVER | USD | 51.94 | +1.64 | +3.26 | 51.76 | 51.88 | 49.51 | 52.16 | |
| Pandora Media Inc. | USD | 110.08 | -1.92 | -1.71 | 109.00 | 110.40 | 109.94 | 114.58 | |
| Par Pacific Holdings Inc. | USD | 72.41 | -4.72 | -6.12 | 72.50 | 73.88 | 72.09 | 78.41 | |
| Park Aerospace Ord Shs | USD | 33.87 | -1.67 | -4.69 | 33.90 | 34.56 | 33.66 | 35.40 | |
| PARK HOTELS RESORTS ORD | USD | 15.85 | +0.02 | +0.09 | 15.67 | 16.23 | 15.58 | 15.87 | |
| PARKER HANNIFIN ORD | USD | 1 000.56 | -22.69 | -2.22 | 999.50 | 1 097.67 | 999.82 | 1 023.68 | |
| Parsons Corp. | USD | 46.0500 | -1.0700 | -2.27 | 44.9000 | 47.0000 | 45.1850 | 47.1750 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 226.66 | +4.50 | +2.03 | 222.30 | 227.71 | 221.13 | 227.30 | |
| Paymentus Holdings Ord Shs. | USD | 38.44 | -1.14 | -2.87 | 37.67 | 39.17 | 38.41 | 39.97 | |
| Paysafe Ltd | USD | 6.60 | -0.14 | -2.08 | 6.38 | 7.17 | 6.48 | 6.75 | |
| PBF ENERGY CL A ORD | USD | 69.54 | -4.37 | -5.91 | 69.00 | 70.94 | 69.25 | 74.99 | |
| Peabody Energy Ord Shs | USD | 26.86 | +0.01 | +0.02 | 26.34 | 27.68 | 26.38 | 27.35 | |
| Pedevco Corp. | USD | 13.03 | -0.20 | -1.51 | 12.56 | 14.38 | 12.82 | 13.35 | |
| PEMBINA PIPELINE ORD | USD | 49.19 | +0.67 | +1.38 | 48.19 | 54.05 | 48.84 | 49.81 | |
| PennantPark Floating Rate . | USD | 7.38 | +0.02 | +0.20 | 7.30 | 7.43 | 7.30 | 7.41 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.39 | -0.16 | -1.62 | 9.40 | 9.53 | 9.33 | 9.50 | |
| Pentair Ord Shs | USD | 63.77 | -1.82 | -2.77 | 63.30 | 64.25 | 63.23 | 65.43 | |
| Perfect Ord Shs Class A | USD | 1.850 | -0.010 | -0.54 | 1.850 | 1.940 | 1.850 | 1.870 | |
| Performance Food Group Ord. | USD | 104.04 | +0.70 | +0.68 | 102.56 | 106.04 | 101.83 | 105.00 | |
| Permian Basin Royalty Unit. | USD | 33.95 | +0.09 | +0.27 | 33.62 | 34.73 | 33.55 | 35.50 | |
| Permian Resources Corporat. | USD | 23.8500 | +0.8300 | +3.61 | 23.2500 | 23.8700 | 23.2500 | 24.0900 | |
| Perrigo Ord Shs | USD | 13.71 | -0.25 | -1.79 | 11.89 | 14.00 | 13.49 | 13.95 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.220 | -0.260 | -7.47 | 2.940 | 3.270 | 3.180 | 3.560 | |
| Petrobras - Petroleo Brasi. | USD | 19.02 | +0.48 | +2.59 | 19.02 | 19.06 | 18.76 | 19.26 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 17.06 | +0.40 | +2.40 | 17.04 | 17.15 | 16.80 | 17.19 | |
| Pfizer Inc. | USD | 27.82 | -0.43 | -1.51 | 27.79 | 27.83 | 27.65 | 28.16 | |
| PG&E Ord Shs | USD | 17.96 | +0.31 | +1.76 | 17.60 | 18.35 | 17.62 | 18.41 | |
| Philip Morris Internationa. | USD | 191.54 | +1.61 | +0.85 | 190.00 | 194.56 | 188.83 | 194.26 | |
| PHILLIPS 66 ORD | USD | 240.01 | -2.29 | -0.94 | 237.01 | 241.00 | 239.28 | 246.95 | |
| Phinia Ord Shs | USD | 71.65 | -1.66 | -2.26 | 70.50 | 72.87 | 71.19 | 72.44 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 99.37 | -0.06 | -0.06 | 98.62 | 100.14 | 98.86 | 100.12 | |
| Pinterest Inc. | USD | 23.24 | -0.16 | -0.66 | 22.86 | 23.23 | 22.80 | 23.51 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 16.17 | +0.08 | +0.47 | 16.01 | 16.60 | 16.05 | 16.50 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 170.75 | -2.25 | -1.30 | 163.28 | 172.89 | 169.28 | 175.65 | |
| Planet Fitness Ord Shs Cla. | USD | 53.11 | -0.84 | -1.56 | 50.40 | 54.61 | 52.66 | 53.83 | |
| Planet Labs PBC | USD | 22.17 | -0.46 | -2.01 | 22.16 | 22.44 | 21.57 | 22.42 | |
| PNC FINANCIALS | USD | 241.62 | -4.84 | -1.96 | 241.00 | 246.33 | 241.30 | 247.86 | |
| Polaris Inc. | USD | 64.42 | -1.59 | -2.40 | 62.84 | 65.62 | 63.45 | 64.96 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.36 | - | -0.58 | 0.35 | 0.36 | 0.35 | 0.36 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.16 | +0.02 | +0.04 | 45.64 | 50.94 | 50.00 | 50.73 | |
| POSCO ADR REPSG 1/4 ORD | USD | 57.29 | -0.78 | -1.34 | 56.20 | 58.41 | 57.01 | 57.75 | |
| Postal Realty Trust Ord Sh. | USD | 22.85 | +0.08 | +0.35 | 22.56 | 23.15 | 22.57 | 22.89 | |
| PPG Industries Ord Shs | USD | 112.44 | -1.48 | -1.30 | 111.64 | 113.99 | 111.34 | 114.09 | |
| PPL Ord Shs | USD | 35.21 | -0.29 | -0.80 | 34.82 | 35.93 | 35.15 | 35.69 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | -3.57 | 0.01 | 0.09 | 0.01 | 0.01 | |
| Primo Brands Class A Ord S. | USD | 23.10 | -0.55 | -2.33 | 22.21 | 23.55 | 23.03 | 23.80 | |
| Primoris Services Ord Shs | USD | 79.25 | -0.68 | -0.85 | 77.69 | 80.79 | 78.35 | 80.81 | |
| Procore Technologies Inc. | USD | 63.27 | +0.35 | +0.55 | 56.66 | 64.00 | 61.80 | 63.75 | |
| PROCTER & GAMBLE ORD | USD | 143.01 | -1.37 | -0.95 | 143.00 | 143.43 | 142.56 | 144.92 | |
| PROFOUND MEDICAL ORD | USD | 6.65 | -0.43 | -6.07 | 6.65 | 8.19 | 6.57 | 7.09 | |
| Progressive Ord Shs | USD | 220.37 | +3.10 | +1.43 | 218.93 | 222.74 | 217.56 | 223.80 | |
| ProLogis REIT Ord Shs | USD | 140.69 | -0.61 | -0.43 | 140.00 | 142.02 | 140.46 | 142.04 | |
| ProPetro Holding Corp. | USD | 11.34 | -0.57 | -4.75 | 11.00 | 11.31 | 11.24 | 12.20 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 74.88 | +0.96 | +1.29 | 67.67 | 82.00 | 74.89 | 75.69 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.44 | +0.22 | +1.55 | 14.42 | 14.44 | 14.28 | 14.53 | |
| ProShares UltraShort Russe. | USD | 21.19 | +0.59 | +2.86 | 21.16 | 21.21 | 20.87 | 21.27 | |
| PROTO LABS ORD (PRLB) | USD | 78.87 | -3.22 | -3.92 | 77.21 | 80.35 | 78.05 | 81.15 | |
| Provident Financial Servic. | USD | 23.69 | -0.01 | -0.04 | 23.46 | 23.90 | 23.49 | 23.74 | |
| Prudential Financial 4 125. | USD | 15.28 | -0.15 | -0.97 | 13.81 | 17.36 | 15.14 | 15.55 | |
| PRUDENTIAL FINANCIAL INC | USD | 120.58 | -1.64 | -1.34 | 119.95 | 122.94 | 120.50 | 122.62 | |
| Public Service Enterprise . | USD | 74.63 | -0.70 | -0.93 | 74.50 | 75.30 | 74.59 | 75.55 | |
| Public Storage REIT Ord Sh. | USD | 323.05 | -2.08 | -0.64 | 319.75 | 326.04 | 321.54 | 325.81 | |
| PULTEGROUP ORD | USD | 127.65 | -3.03 | -2.32 | 125.69 | 133.00 | 126.03 | 128.67 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 76.12 | -2.87 | -3.63 | 75.00 | 77.60 | 75.34 | 77.81 | |
| Q2 Holdings Ord Shs | USD | 63.84 | -0.24 | -0.37 | 63.60 | 65.08 | 63.50 | 64.93 | |
| QIAGEN | USD | 44.91 | +0.41 | +0.92 | 43.79 | 45.79 | 44.20 | 45.53 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 662.47 | -14.94 | -2.21 | 662.50 | 674.17 | 660.60 | 679.21 | |
| QuantumScape Ord Shs Class. | USD | 5.70 | -0.18 | -3.06 | 5.67 | 5.71 | 5.52 | 5.82 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 241.35 | -0.42 | -0.17 | 237.45 | 245.87 | 237.53 | 245.68 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 36.65 | +0.29 | +0.80 | 35.95 | 39.81 | 36.08 | 36.73 | |
| RALPH LAUREN CL A ORD | USD | 372.75 | -5.21 | -1.38 | 371.00 | 379.57 | 365.69 | 374.73 | |
| RANGE RESOURCES ORD | USD | 40.68 | +0.36 | +0.89 | 40.03 | 41.35 | 40.28 | 41.34 | |
| Raymond James Ord Shs | USD | 172.36 | -5.57 | -3.13 | 170.32 | 173.32 | 171.91 | 178.12 | |
| Rayonier Inc | USD | 21.2850 | -0.1850 | -0.86 | 21.2000 | 21.6900 | 21.2800 | 21.6800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 212.54 | -7.81 | -3.54 | 213.15 | 214.00 | 212.16 | 220.49 | |
| Ready Capital Ord Shs | USD | 1.90 | +0.14 | +7.67 | 1.72 | 1.99 | 1.71 | 1.90 | |
| Realty Income REIT Ord Shs | USD | 63.19 | +0.24 | +0.38 | 63.16 | 63.30 | 62.80 | 63.54 | |
| Reddit Ord Shs Class A | USD | 150.31 | -1.40 | -0.92 | 150.46 | 151.00 | 144.05 | 150.77 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 11.77 | -0.64 | -5.12 | 11.78 | 11.83 | 11.38 | 12.37 | |
| Redwood Trust Inc. | USD | 4.75 | -0.09 | -1.76 | 4.70 | 4.86 | 4.71 | 4.81 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.24 | -0.35 | -1.14 | 29.85 | 30.67 | 30.22 | 30.65 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 242.64 | +1.94 | +0.81 | 237.82 | 247.28 | 239.23 | 244.77 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 219.53 | -1.51 | -0.68 | 215.66 | 223.85 | 219.36 | 222.10 | |
| Resideo Technologies Ord S. | USD | 20.03 | -1.51 | -7.01 | 20.08 | 20.42 | 19.84 | 21.18 | |
| Resmed Ord Shs | USD | 228.54 | -1.46 | -0.63 | 223.56 | 233.58 | 228.38 | 232.99 | |
| Restaurants Brands Interna. | USD | 79.56 | +2.46 | +3.19 | 76.95 | 80.21 | 77.98 | 80.73 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 24.15 | +0.29 | +1.22 | 24.00 | 24.63 | 23.19 | 24.66 | |
| Rexford Industrial Realty . | USD | 37.05 | -0.51 | -1.36 | 36.68 | 37.05 | 37.03 | 37.82 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 156.29 | -13.68 | -8.05 | 156.42 | 162.00 | 155.20 | 164.57 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.48 | +0.05 | +3.15 | 1.44 | 1.50 | 1.44 | 1.50 | |
| RingCentral Ord Shs Class . | USD | 65.58 | -0.36 | -0.55 | 64.80 | 66.50 | 64.71 | 66.71 | |
| Rio Tinto Plc | USD | 102.18 | +1.74 | +1.73 | 100.46 | 102.10 | 99.06 | 102.68 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.16 | -0.22 | -2.12 | 10.14 | 10.30 | 10.14 | 10.37 | |
| RLX Technology American De. | USD | 1.81 | -0.02 | -1.09 | 1.66 | 1.83 | 1.80 | 1.85 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 43.87 | +0.33 | +0.75 | 43.00 | 45.00 | 43.01 | 44.44 | |
| Roblox Ord Shs Class A | USD | 38.64 | -0.05 | -0.13 | 38.50 | 38.70 | 37.20 | 39.10 | |
| Rocket Companies Ord Shs C. | USD | 14.05 | -0.58 | -3.98 | 14.00 | 14.12 | 13.90 | 14.48 | |
| Rockwell Automation Aktie | USD | 431.70 | -1.57 | -0.36 | 429.00 | 436.77 | 428.22 | 439.43 | |
| Rogers Communications Non-. | USD | 36.34 | -0.19 | -0.52 | 35.62 | 37.07 | 35.76 | 36.67 | |
| Rogers Ord Shs | USD | 126.49 | -3.19 | -2.46 | 125.00 | 129.01 | 125.31 | 128.99 | |
| ROLLINS ORD | USD | 36.37 | +0.11 | +0.30 | 36.00 | 36.62 | 35.88 | 36.51 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 410.45 | +3.13 | +0.77 | 403.72 | 415.00 | 405.44 | 412.63 | |
| Royal Bank of Canada Ord S. | USD | 205.22 | -2.40 | -1.16 | 201.36 | 205.00 | 204.08 | 207.65 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 287.61 | -12.95 | -4.31 | 285.25 | 291.40 | 284.25 | 296.52 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 25.60 | -0.12 | -0.47 | 25.00 | 26.65 | 25.43 | 26.65 | |
| RXO Ord Shs | USD | 21.65 | -0.54 | -2.43 | 20.45 | 22.13 | 21.30 | 22.04 | |
| Ryder System Ord Shs | USD | 247.98 | -2.56 | -1.02 | 245.00 | 252.68 | 246.55 | 250.67 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 432.19 | +5.53 | +1.30 | 427.70 | 434.00 | 425.67 | 433.83 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.70 | +0.40 | +0.55 | 72.50 | 73.57 | 72.01 | 73.00 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 8.29 | +0.12 | +1.41 | 8.00 | 8.35 | 8.10 | 8.35 | |
| Safehold Ord Shs | USD | 15.38 | +0.18 | +1.18 | 13.81 | 17.03 | 15.05 | 15.44 | |
| SALESFORCE.COM | USD | 205.73 | -0.36 | -0.17 | 205.34 | 205.67 | 203.00 | 207.88 | |
| Sally Beauty Aktie | USD | 16.23 | -0.50 | -2.99 | 14.56 | 16.72 | 16.17 | 16.56 | |
| Samsara Ord Shs Class A | USD | 38.97 | -0.23 | -0.59 | 38.60 | 39.74 | 38.91 | 40.17 | |
| SandRidge Energy Inc | USD | 14.34 | +0.17 | +1.20 | 13.22 | 14.34 | 14.18 | 14.52 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 45.15 | -0.68 | -1.48 | 45.06 | 45.21 | 45.06 | 45.74 | |
| SAP ADR Representing 1 Ord. | USD | 217.03 | +1.43 | +0.66 | 214.40 | 217.00 | 214.40 | 217.36 | |
| Saratoga Investment Ord Sh. | USD | 18.74 | -0.06 | -0.32 | 18.50 | 19.00 | 18.60 | 18.80 | |
| SASOL ADR REP 1 ORD | USD | 12.28 | +0.18 | +1.45 | 12.00 | 12.41 | 12.16 | 12.40 | |
| Savers Value Village Ord S. | USD | 10.4650 | -0.8350 | -7.39 | 9.2600 | 12.9000 | 10.4300 | 11.1200 | |
| SCHLUMBERGER ORD | USD | 53.57 | +0.02 | +0.04 | 53.58 | 53.87 | 53.53 | 54.33 | |
| Schneider National Inc. | USD | 35.12 | +0.13 | +0.36 | 34.46 | 35.72 | 34.44 | 35.27 | |
| Schweitzer Mauduit Interna. | USD | 12.00 | -0.15 | -1.23 | 10.52 | 12.50 | 11.77 | 12.07 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 126.29 | -2.42 | -1.88 | 123.83 | 128.97 | 125.23 | 129.53 | |
| Scorpio Tankers Inc. | USD | 78.44 | -0.76 | -0.96 | 77.12 | 83.29 | 78.31 | 79.75 | |
| Scotts Miracle Gro Ord Shs | USD | 61.16 | +0.03 | +0.05 | 59.29 | 62.36 | 60.00 | 61.53 | |
| Sea Ltd | USD | 117.24 | -1.86 | -1.56 | 117.00 | 118.00 | 115.53 | 119.60 | |
| Seabridge Gold Inc | USD | 33.29 | -0.27 | -0.79 | 32.62 | 33.32 | 32.90 | 34.27 | |
| Seadrill 2021 Ltd Register. | USD | 47.91 | +1.65 | +3.57 | 46.96 | 48.82 | 47.22 | 48.13 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| Securitize Ord Shs | USD | 6.400 | +0.370 | +6.14 | 6.150 | 6.440 | 6.050 | 6.600 | |
| See OVV:xnys (Ovintiv Inc.. | USD | 66.70 | +1.14 | +1.74 | 66.50 | 67.73 | 66.21 | 67.39 | |
| See SES:xnys (SES AI Corpo. | USD | 0.51 | -0.04 | -6.94 | 0.51 | 0.51 | 0.50 | 0.55 | |
| Select Energy Services Ord. | USD | 19.95 | -0.50 | -2.45 | 19.50 | 20.35 | 19.91 | 20.79 | |
| SelectQuote Ord Shs | USD | 0.84 | +0.07 | +8.59 | 0.76 | 0.92 | 0.78 | 0.85 | |
| Sempra Energy Ord Shs | USD | 87.39 | +1.80 | +2.10 | 87.00 | 88.47 | 85.05 | 88.14 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 8.82 | -0.29 | -3.18 | 8.00 | 8.84 | 8.71 | 9.13 | |
| SENTINELONE CL A ORD | USD | 20.94 | -0.38 | -1.78 | 20.79 | 21.34 | 20.71 | 21.64 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.08 | +0.07 | +2.33 | 2.85 | 3.11 | 3.01 | 3.09 | |
| Seritage Growth Properties | USD | 2.12 | +0.05 | +2.42 | 1.93 | 2.32 | 2.05 | 2.14 | |
| SERVICE COPR. INTL (SCI) | USD | 83.41 | +0.20 | +0.24 | 82.75 | 85.02 | 82.40 | 84.04 | |
| SERVICENOW ORD | USD | 129.74 | +2.54 | +1.99 | 129.60 | 129.70 | 127.10 | 131.15 | |
| SFL ORD | USD | 12.52 | -0.14 | -1.07 | 12.36 | 12.95 | 12.41 | 12.67 | |
| SHAKE SHACK CL A ORD | USD | 73.85 | +0.58 | +0.79 | 73.50 | 74.16 | 72.20 | 74.06 | |
| SharkNinja Ord Shs | USD | 179.9 | -1.3 | -0.73 | 177.6 | 183.4 | 177.5 | 181.6 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 93.67 | +0.90 | +0.96 | 92.00 | 94.80 | 93.63 | 94.70 | |
| Sherwin-Williams Aktie | USD | 346.96 | -6.63 | -1.88 | 345.00 | 348.80 | 340.50 | 349.96 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 47.85 | +0.72 | +1.53 | 47.50 | 48.25 | 47.12 | 49.50 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 71.68 | -1.88 | -2.56 | 70.31 | 73.11 | 71.46 | 72.54 | |
| Shopify Subordinate Voting. | USD | 147.18 | +0.60 | +0.41 | 147.01 | 148.00 | 144.12 | 148.39 | |
| Shutterstock Inc | USD | 5.3500 | -0.1700 | -3.08 | 5.2800 | 5.6500 | 5.2700 | 5.4500 | |
| Sibanye Stillwater Limited | USD | 11.83 | +0.24 | +2.07 | 11.50 | 11.85 | 11.36 | 11.90 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 80.98 | -4.26 | -5.00 | 79.00 | 83.53 | 79.01 | 84.83 | |
| Silgan Holdings Inc. | USD | 41.13 | -0.06 | -0.15 | 40.32 | 41.92 | 40.51 | 41.23 | |
| SILVERCORP METAL ORD | USD | 12.63 | +0.02 | +0.16 | 12.30 | 12.99 | 12.35 | 12.90 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 22.04 | -1.22 | -5.25 | 22.00 | 22.53 | 21.60 | 22.88 | |
| SIMON PROPERTY GROUP | USD | 219.92 | -3.26 | -1.46 | 218.90 | 223.85 | 219.83 | 223.01 | |
| SiriusPoint Ord Shs | USD | 23.60 | +0.22 | +0.94 | 21.18 | 24.06 | 23.21 | 23.76 | |
| SiteOne Landscape Supply I. | USD | 95.72 | -2.38 | -2.43 | 93.68 | 97.48 | 93.10 | 96.36 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 16.78 | -0.12 | -0.71 | 16.10 | 17.20 | 16.62 | 17.24 | |
| Sixth St Specialty | USD | 18.78 | +0.08 | +0.43 | 18.27 | 19.00 | 18.54 | 18.90 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 89.89 | -2.69 | -2.91 | 88.15 | 91.73 | 89.31 | 90.87 | |
| SL GREEN RLTY REIT ORD | USD | 58.13 | +0.48 | +0.83 | 57.04 | 64.56 | 56.88 | 58.82 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 37.64 | +1.50 | +4.15 | 36.91 | 38.00 | 36.98 | 38.25 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 48.19 | -0.53 | -1.08 | 43.44 | 49.13 | 47.73 | 49.44 | |
| SNAP ON ORD SHS | USD | 391.18 | -2.75 | -0.70 | 387.38 | 395.16 | 390.32 | 394.39 | |
| Snapchat | USD | 5.21 | -0.03 | -0.57 | 5.22 | 5.23 | 5.05 | 5.30 | |
| Snowflake Ord Shs Class A | USD | 321.27 | -3.74 | -1.15 | 320.51 | 321.91 | 317.12 | 325.00 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 78.44 | +3.06 | +4.05 | 76.92 | 78.60 | 74.18 | 78.54 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 88.62 | +0.81 | +0.92 | 86.84 | 89.14 | 87.03 | 89.44 | |
| Sonoco Products Ord Shs | USD | 58.33 | +0.43 | +0.74 | 55.00 | 58.62 | 56.78 | 58.71 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.34 | -0.02 | -1.47 | 1.31 | 1.35 | 1.31 | 1.38 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 23.57 | +0.08 | +0.34 | 23.55 | 23.80 | 23.50 | 23.68 | |
| SOS Ltd - ADR | USD | 0.96 | +0.04 | +4.09 | 0.90 | 1.00 | 0.85 | 1.00 | |
| SOUTHERN COPPER ORD | USD | 198.73 | +4.05 | +2.08 | 198.75 | 199.90 | 190.24 | 199.80 | |
| SOUTHERN ORD | USD | 91.47 | -0.72 | -0.78 | 91.50 | 92.70 | 91.41 | 92.65 | |
| SOUTHWEST AIRLINES | USD | 39.90 | -1.53 | -3.68 | 39.93 | 40.05 | 39.84 | 41.00 | |
| Southwest Gas Holdings Ord. | USD | 91.32 | -0.43 | -0.47 | 89.47 | 93.11 | 91.13 | 92.57 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 13.88 | +0.18 | +1.31 | 13.41 | 14.33 | 12.94 | 14.00 | |
| Spire Ord Shs | USD | 83.28 | -0.24 | -0.29 | 74.90 | 92.15 | 82.35 | 84.62 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.42 | +0.01 | +3.41 | 0.42 | 0.45 | 0.40 | 0.44 | |
| Spotify Technology Ord Shs | USD | 533.13 | -0.24 | -0.05 | 538.20 | 540.00 | 530.10 | 544.89 | |
| Sprinklr Ord Shs Class A | USD | 7.20 | +0.07 | +0.98 | 6.44 | 7.36 | 7.09 | 7.31 | |
| Sprott Physical Platinum &. | USD | 14.61 | +0.08 | +0.52 | 13.80 | 15.88 | 14.35 | 14.64 | |
| Sprott Physical Silver Tru. | USD | 22.38 | +0.76 | +3.49 | 22.18 | 22.44 | 21.77 | 22.54 | |
| Spruce Power Holding Ord S. | USD | 1.88 | +0.04 | +2.17 | 1.75 | 2.13 | 1.82 | 1.93 | |
| SPX Technologies Ord Shs | USD | 204.5600 | -3.3000 | -1.59 | 200.3900 | 208.5300 | 204.1400 | 208.5378 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 68.83 | -1.13 | -1.62 | 67.47 | 70.15 | 68.63 | 70.16 | |
| STAG Industrial REIT Ord S. | USD | 36.39 | -0.04 | -0.11 | 36.18 | 36.90 | 36.21 | 36.74 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.27 | -0.04 | -1.73 | 2.20 | 2.40 | 2.23 | 2.33 | |
| Standard Motor Products Or. | USD | 38.20 | -0.45 | -1.16 | 38.12 | 38.97 | 37.98 | 38.29 | |
| Standard Nuclear Ord Shs C. | USD | 12.9700 | +1.0000 | +8.35 | 11.6200 | 13.4000 | 11.9500 | 13.0000 | |
| STANLEY BLACK AND DECKER O. | USD | 98.88 | -0.92 | -0.92 | 98.00 | 100.78 | 97.05 | 99.42 | |
| Star Group LP | USD | 12.58 | -0.03 | -0.24 | 12.30 | 12.65 | 12.53 | 12.71 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.42 | -0.15 | -0.88 | 16.40 | 16.58 | 16.41 | 16.61 | |
| STATE STREET STOCK | USD | 183.09 | -2.72 | -1.46 | 183.09 | 186.42 | 182.96 | 187.79 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.26 | -0.17 | -3.13 | 5.23 | 5.29 | 5.11 | 5.30 | |
| Stellus Capital Investment. | USD | 8.67 | -0.06 | -0.69 | 7.78 | 9.60 | 8.58 | 8.74 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.64 | -0.12 | -2.08 | 5.50 | 6.46 | 5.48 | 5.84 | |
| Stepan Ord Shs | USD | 63.72 | -0.16 | -0.25 | 62.43 | 64.91 | 62.89 | 63.90 | |
| STERIS Ord Shs | USD | 235.81 | -1.10 | -0.46 | 231.03 | 240.41 | 235.11 | 238.78 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 49.93 | -0.49 | -0.96 | 49.95 | 50.35 | 49.68 | 50.86 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 84.04 | -0.13 | -0.15 | 83.60 | 85.03 | 81.99 | 84.77 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 327.78 | -12.20 | -3.59 | 325.60 | 348.80 | 327.47 | 342.35 | |
| StubHub Holdings Ord Shs C. | USD | 6.8350 | -0.1050 | -1.51 | 6.7200 | 6.9500 | 6.7000 | 7.0600 | |
| STURM RUGER ORD | USD | 38.03 | -0.17 | -0.45 | 37.23 | 38.71 | 37.61 | 38.49 | |
| Summit Hotel Properties In. | USD | 6.17 | +0.02 | +0.24 | 6.03 | 6.75 | 6.07 | 6.21 | |
| Sun Life Financial Ord Shs | USD | 78.23 | -1.27 | -1.59 | 77.68 | 79.79 | 78.15 | 79.50 | |
| SUNCOR ENERGY ORD | USD | 67.95 | +0.48 | +0.71 | 67.47 | 69.29 | 67.67 | 69.14 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 75.64 | -1.25 | -1.63 | 73.99 | 76.88 | 75.41 | 77.92 | |
| Super Group Ord Shs | USD | 13.20 | +0.04 | +0.30 | 11.89 | 14.35 | 13.16 | 13.60 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.59 | +0.17 | +2.65 | 6.35 | 6.65 | 6.38 | 6.65 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 36.73 | -0.44 | -1.18 | 36.74 | 37.44 | 36.05 | 37.21 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 83.08 | +0.62 | +0.75 | 82.00 | 84.39 | 82.37 | 84.71 | |
| T1 Energy Ord Shs | USD | 4.3750 | -0.1750 | -3.85 | 4.3800 | 4.3900 | 4.2500 | 4.6400 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 416.09 | +4.00 | +0.97 | 415.80 | 416.09 | 407.72 | 417.96 | |
| Takeda Pharmaceutical Co L. | USD | 18.13 | -0.22 | -1.17 | 17.00 | 18.55 | 18.11 | 18.34 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 11.47 | -0.65 | -5.36 | 11.47 | 12.40 | 11.36 | 12.12 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 17.75 | +0.58 | +3.35 | 16.06 | 19.68 | 17.40 | 18.44 | |
| Tamboran Resources Ord Shs | USD | 37.8400 | -0.2400 | -0.63 | 37.6300 | 38.7200 | 37.6700 | 38.9900 | |
| TANGER FACTORY REIT | USD | 38.22 | -0.36 | -0.93 | 38.00 | 38.75 | 38.18 | 38.62 | |
| Tapestry Inc. | USD | 129.80 | -1.93 | -1.46 | 128.00 | 130.40 | 127.94 | 130.98 | |
| Targa Resources Ord Shs | USD | 302.31 | +5.22 | +1.76 | 269.78 | 306.90 | 299.26 | 306.73 | |
| TARGET ORD | USD | 158.27 | -0.73 | -0.46 | 158.00 | 158.90 | 154.50 | 161.28 | |
| Taseko Mines Ord Shs | USD | 8.70 | +0.23 | +2.66 | 8.76 | 9.00 | 8.22 | 8.71 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 63.05 | +0.68 | +1.09 | 61.75 | 67.12 | 62.65 | 64.13 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 200.59 | -2.98 | -1.46 | 200.50 | 202.66 | 199.45 | 202.71 | |
| Team Inc. | USD | 22.68 | +0.22 | +0.98 | 15.62 | 26.46 | 22.50 | 23.14 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 77.61 | +0.59 | +0.77 | 75.77 | 79.16 | 77.17 | 79.05 | |
| TECK RESOURCES CL B ORD | USD | 66.19 | +0.24 | +0.36 | 63.77 | 67.45 | 64.35 | 66.28 | |
| Tecnoglass Ord Shs | USD | 40.57 | -0.31 | -0.76 | 39.01 | 41.38 | 39.90 | 40.78 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 91.03 | +0.21 | +0.23 | 89.30 | 92.92 | 89.01 | 92.11 | |
| Tekla Healthcare Investors. | USD | 23.85 | -0.81 | -3.28 | 21.93 | 24.30 | 23.80 | 24.58 | |
| Teladoc Health Inc. | USD | 6.49 | -0.18 | -2.63 | 6.50 | 7.08 | 6.47 | 6.82 | |
| TELECOM ARGENTINA SA | USD | 13.20 | -0.01 | -0.08 | 11.94 | 14.69 | 13.00 | 13.37 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 634.35 | -14.28 | -2.20 | 624.00 | 646.50 | 630.60 | 646.09 | |
| TELEFLEX ORD | USD | 134.88 | -0.98 | -0.72 | 127.50 | 140.40 | 134.88 | 137.28 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.70 | -0.05 | -0.31 | 14.69 | 15.29 | 14.57 | 14.73 | |
| Telephone and Data Systems. | USD | 34.72 | +0.05 | +0.13 | 31.42 | 35.39 | 34.25 | 35.39 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.02 | -0.02 | -0.15 | 9.33 | 10.30 | 9.87 | 10.11 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.86 | -0.16 | -1.77 | 8.76 | 8.97 | 8.64 | 8.93 | |
| Tenet Healthcare Corp. | USD | 272.7600 | +4.2400 | +1.58 | 267.5200 | 277.2600 | 266.1394 | 276.0000 | |
| Tenneco Ord Shs Class A | USD | 42.27 | -0.33 | -0.77 | 42.00 | 43.15 | 41.78 | 42.77 | |
| Teradata Corporation Aktie. | USD | 27.58 | -0.32 | -1.15 | 27.30 | 28.00 | 27.16 | 28.13 | |
| Terex Ord Shs | USD | 64.21 | -0.39 | -0.60 | 62.95 | 65.45 | 63.75 | 65.73 | |
| TERNIUM ADR REPRESENTING T. | USD | 54.15 | +0.15 | +0.28 | 53.13 | 55.28 | 53.19 | 54.59 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 7.23 | -0.25 | -3.34 | 7.06 | 8.00 | 7.22 | 7.60 | |
| Teucrium Soybean Fund | USD | 26.12 | -0.04 | -0.15 | 26.08 | 26.28 | 26.12 | 26.26 | |
| TEVA | USD | 36.78 | -0.69 | -1.84 | 36.59 | 37.49 | 36.74 | 37.35 | |
| Texas Pacific Land | USD | 369.34 | -3.84 | -1.03 | 365.00 | 369.56 | 357.68 | 396.78 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 84.37 | -1.92 | -2.23 | 83.90 | 85.48 | 84.33 | 86.36 | |
| TFI International Inc | USD | 139.5400 | +1.0300 | +0.74 | 136.8800 | 142.2800 | 136.9300 | 140.5350 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 42.60 | -0.63 | -1.46 | 41.93 | 46.56 | 42.00 | 42.76 | |
| The Magnum Ice Cream Compa. | USD | 19.75 | +0.34 | +1.75 | 17.53 | 19.78 | 19.56 | 19.86 | |
| The Travelers Companies In. | USD | 364.50 | +2.28 | +0.63 | 362.05 | 370.59 | 358.88 | 367.08 | |
| The Walt Disney Co. | USD | 107.37 | +0.44 | +0.41 | 107.20 | 107.45 | 106.42 | 108.69 | |
| Thermo Fisher Scientific O. | USD | 627.64 | +14.10 | +2.30 | 624.34 | 630.50 | 607.37 | 634.70 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 78.77 | -1.30 | -1.62 | 70.45 | 80.10 | 77.19 | 79.01 | |
| TIC Solutions Ord Shs | USD | 9.03 | -0.18 | -1.90 | 8.99 | 9.03 | 8.76 | 9.20 | |
| Tidewater Ord Shs | USD | 96.43 | +1.80 | +1.90 | 92.74 | 99.00 | 94.17 | 96.63 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 3.82 | -0.10 | -2.55 | 3.60 | 3.89 | 3.73 | 3.93 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 124.54 | -1.13 | -0.90 | 123.50 | 126.50 | 123.60 | 125.70 | |
| TITAN INTERNATIONAL ORD | USD | 6.68 | +0.15 | +2.30 | 5.56 | 7.27 | 6.40 | 6.73 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 140.65 | -3.86 | -2.67 | 140.50 | 141.50 | 139.31 | 142.49 | |
| TKO Group Holdings Ord Shs. | USD | 195.44 | -6.25 | -3.10 | 195.50 | 196.43 | 194.11 | 203.04 | |
| Toast Inc | USD | 35.33 | +0.17 | +0.47 | 35.30 | 35.63 | 34.96 | 35.73 | |
| TOL BROTHERS | USD | 145.12 | -3.47 | -2.33 | 142.41 | 146.69 | 142.05 | 146.71 | |
| Toro Ord Shs | USD | 97.78 | +0.35 | +0.36 | 95.88 | 99.48 | 95.75 | 99.09 | |
| TORONTO DOMINION ORD | USD | 116.88 | -1.47 | -1.24 | 116.00 | 116.75 | 116.27 | 118.46 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 24.13 | -0.13 | -0.54 | 18.12 | 30.20 | 24.05 | 24.17 | |
| TotalEnergies ADR | USD | 90.91 | +0.84 | +0.93 | 91.00 | 91.50 | 90.75 | 92.16 | |
| TOYOTA MOTOR ADR | USD | 192.16 | +3.38 | +1.79 | 190.21 | 192.90 | 190.25 | 192.45 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 21.66 | +0.70 | +3.34 | 21.49 | 21.52 | 21.41 | 22.42 | |
| Trane Technologies Ord Shs | USD | 451.32 | -4.16 | -0.91 | 449.00 | 455.16 | 450.40 | 456.82 | |
| TransDigm Group Ord Shs | USD | 1 181.27 | -41.64 | -3.41 | 1 180.00 | 1 198.01 | 1 179.95 | 1 221.23 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.01 | +0.17 | +2.83 | 5.98 | 6.03 | 5.93 | 6.06 | |
| Travel Leisure Ord Shs | USD | 70.74 | -2.25 | -3.08 | 69.36 | 71.93 | 70.37 | 72.60 | |
| Trex Ord Shs | USD | 47.29 | -1.00 | -2.07 | 46.38 | 48.22 | 46.04 | 47.69 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.6250 | -0.0650 | -1.76 | 3.4900 | 3.6500 | 3.5400 | 3.6700 | |
| TRINET GROUP ORD | USD | 68.59 | -1.02 | -1.47 | 67.33 | 70.06 | 67.68 | 69.61 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 33.29 | +0.56 | +1.71 | 32.64 | 33.52 | 32.36 | 33.38 | |
| TriplePoint Venture Growth. | USD | 5.38 | -0.12 | -2.09 | 5.31 | 5.50 | 5.34 | 5.53 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 5.61 | -0.13 | -2.18 | 5.57 | 6.31 | 5.56 | 5.77 | |
| Truist Financial Ord Shs | USD | 50.26 | -0.72 | -1.40 | 50.13 | 51.19 | 50.23 | 51.06 | |
| Trulieve Cannabis Subordin. | USD | 10.2500 | +0.1600 | +1.59 | 10.1500 | 10.4500 | 9.8000 | 10.2900 | |
| TRX Gold Ord Shs | USD | 1.18 | +0.03 | +2.17 | 1.12 | 1.20 | 1.13 | 1.20 | |
| TRXADE HEALTH ORD | USD | 1.45 | +0.02 | +1.40 | 1.41 | 1.50 | 1.31 | 1.45 | |
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 90.35 | +0.02 | +0.02 | 88.55 | 92.17 | 88.24 | 90.58 | |
| Twenty One Capital Ord Shs. | USD | 6.170 | +0.620 | +11.17 | 6.060 | 6.190 | 5.860 | 6.230 | |
| TWILIO INC | USD | 219.89 | -1.98 | -0.89 | 219.89 | 222.00 | 216.55 | 222.87 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 347.92 | +1.04 | +0.30 | 344.83 | 356.59 | 345.38 | 353.39 | |
| Tyson Foods Ord Shs Class . | USD | 58.43 | -0.13 | -0.21 | 58.25 | 58.75 | 57.92 | 59.07 | |
| Uber Technologies Ord Shs . | USD | 78.56 | +0.52 | +0.67 | 78.67 | 78.70 | 78.09 | 80.15 | |
| Ubiquiti Ord Shs | USD | 574.03 | -16.65 | -2.82 | 574.00 | 582.00 | 566.28 | 596.30 | |
| UBSGROUP | USD | 53.20 | +0.07 | +0.13 | 50.78 | 54.29 | 53.10 | 53.75 | |
| UDR Aktie | USD | 37.69 | +0.18 | +0.47 | 37.32 | 38.12 | 37.39 | 37.97 | |
| UGI ORD | USD | 37.88 | -0.67 | -1.74 | 37.81 | 39.29 | 37.85 | 38.68 | |
| UiPath Inc. | USD | 15.92 | +0.14 | +0.86 | 15.81 | 15.96 | 15.40 | 15.99 | |
| UL Solutions Ord Shs Class. | USD | 75.24 | -0.80 | -1.05 | 74.75 | 76.75 | 75.03 | 76.69 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.31 | +0.06 | +1.05 | 5.20 | 5.33 | 5.10 | 5.31 | |
| Unifirst Ord Shs | USD | 288.70 | -0.65 | -0.22 | 282.88 | 294.37 | 287.98 | 292.72 | |
| Unilever ADR Reptg 1 Ord S. | USD | 63.40 | +0.22 | +0.35 | 59.77 | 64.28 | 63.13 | 63.75 | |
| UNION PACIFIC (UNP) | USD | 304.06 | +2.26 | +0.75 | 300.00 | 307.97 | 300.01 | 307.65 | |
| Unisys Ord Shs | USD | 2.66 | -0.11 | -3.80 | 2.65 | 2.88 | 2.63 | 2.77 | |
| UNITED MICROELECTRON | USD | 18.01 | -0.11 | -0.61 | 18.00 | 18.28 | 17.88 | 18.24 | |
| United Natural Foods Inc. | USD | 46.79 | +0.03 | +0.05 | 45.82 | 47.69 | 45.67 | 47.07 | |
| United Parcel Service | USD | 102.58 | -0.28 | -0.27 | 102.39 | 102.60 | 101.57 | 103.40 | |
| United Rentals Ord Shs | USD | 1 096.47 | -20.57 | -1.84 | 1 073.90 | 1 107.71 | 1 089.51 | 1 119.31 | |
| United States Antimony | USD | 5.2600 | -0.4700 | -8.20 | 5.2700 | 5.2900 | 5.1500 | 5.6100 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 384.85 | -3.77 | -0.97 | 384.41 | 384.98 | 383.83 | 392.71 | |
| Unity Software Ord Shs | USD | 46.53 | -0.59 | -1.24 | 45.98 | 46.83 | 45.76 | 48.46 | |
| Universal Corp. | USD | 45.54 | +0.35 | +0.76 | 45.35 | 46.19 | 44.76 | 46.02 | |
| Universal Health Realty In. | USD | 41.31 | +0.21 | +0.51 | 41.12 | 42.12 | 40.79 | 41.49 | |
| Universal Health Services . | USD | 172.86 | +0.53 | +0.31 | 169.65 | 176.22 | 170.50 | 175.32 | |
| Universal Security Instrum. | USD | 6.41 | +0.17 | +2.72 | 5.36 | 6.56 | 5.80 | 6.48 | |
| Unum Ord Shs | USD | 86.96 | -0.68 | -0.78 | 85.25 | 88.65 | 86.54 | 88.18 | |
| Unusual Machines Inc | USD | 25.9750 | -2.3250 | -8.22 | 25.9800 | 26.2000 | 25.0700 | 28.3700 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.34 | -0.07 | -4.64 | 1.33 | 1.43 | 1.33 | 1.39 | |
| URANIUM ENERGY ORD | USD | 11.17 | -0.46 | -3.96 | 11.15 | 11.49 | 10.93 | 11.53 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 61.79 | -1.03 | -1.64 | 61.67 | 62.55 | 61.77 | 63.06 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.37 | -0.48 | -1.79 | 26.29 | 27.99 | 26.32 | 26.92 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.43 | -0.06 | -4.03 | 1.44 | 1.46 | 1.42 | 1.48 | |
| V2X Inc. | USD | 78.9950 | -3.5150 | -4.26 | 75.3000 | 80.5500 | 78.5400 | 82.5800 | |
| VAALCO ENERGY ORD | USD | 6.03 | +0.10 | +1.60 | 5.95 | 6.17 | 5.95 | 6.12 | |
| Valaris Ord Shs | USD | 89.00 | +2.08 | +2.39 | 80.94 | 97.15 | 88.04 | 89.85 | |
| VALE ADR REPTG ONE ORD | USD | 14.23 | +0.33 | +2.34 | 14.19 | 14.30 | 13.73 | 14.28 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 341.57 | -4.69 | -1.35 | 341.40 | 343.48 | 340.94 | 352.70 | |
| Valhi Ord Shs | USD | 16.45 | -0.79 | -4.58 | 14.90 | 18.99 | 16.49 | 17.25 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 250.66 | -0.35 | -0.14 | 245.64 | 253.00 | 246.00 | 253.49 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 92.68 | +0.83 | +0.90 | 91.68 | 93.68 | 91.75 | 93.68 | |
| Venture Global Inc | USD | 14.30 | +0.51 | +3.70 | 14.27 | 14.42 | 14.13 | 14.65 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 105.1700 | -6.0600 | -5.45 | 93.0100 | 113.0000 | 101.6900 | 111.3900 | |
| Veralto Ord Shs | USD | 99.44 | -0.66 | -0.66 | 95.57 | 101.00 | 99.14 | 101.00 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 49.22 | -0.14 | -0.28 | 49.09 | 49.25 | 49.14 | 49.59 | |
| Vermilion Energy Ord Shs | USD | 12.84 | +0.28 | +2.19 | 12.75 | 12.90 | 12.77 | 13.01 | |
| Versigent Ord Shs | USD | 46.6200 | -0.7800 | -1.65 | 45.7200 | 47.5700 | 46.0700 | 48.0000 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 0.74 | -0.02 | -3.04 | 0.74 | 0.76 | 0.74 | 0.78 | |
| Vertiv Holdings Co | USD | 264.68 | +3.68 | +1.41 | 264.20 | 264.79 | 252.16 | 264.95 | |
| VF Ord Shs | USD | 13.95 | -0.43 | -2.96 | 13.87 | 14.21 | 13.86 | 14.24 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.59 | +0.22 | +0.83 | 26.58 | 26.67 | 26.26 | 26.83 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.32 | -0.14 | -0.93 | 13.90 | 14.70 | 14.00 | 14.43 | |
| Virgin Galactic Holdings I. | USD | 3.07 | -0.14 | -4.36 | 3.07 | 3.09 | 3.03 | 3.19 | |
| Virtus AllianzGI Artificia. | USD | 25.65 | -0.58 | -2.21 | 23.60 | 25.96 | 25.50 | 26.15 | |
| Virtus AllianzGI Diversifi. | USD | 26.53 | -0.22 | -0.82 | 24.54 | 28.80 | 26.44 | 26.97 | |
| Virtus AllianzGI Equity & . | USD | 26.17 | -0.22 | -0.83 | 25.62 | 26.61 | 26.14 | 26.36 | |
| Visa Inc. | USD | 366.04 | +0.50 | +0.14 | 366.00 | 368.20 | 363.63 | 368.93 | |
| Vishay Intertechnology Ord. | USD | 31.84 | -0.13 | -0.39 | 31.64 | 31.80 | 31.10 | 32.25 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 138.96 | -3.74 | -2.62 | 139.30 | 139.45 | 138.33 | 143.50 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 17.1600 | +0.3400 | +2.02 | 15.6000 | 18.1100 | 16.9500 | 17.4400 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.8750 | -0.0150 | -0.39 | 3.8200 | 4.0000 | 3.8200 | 3.9800 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.44 | -0.05 | -10.14 | 0.43 | 0.49 | 0.43 | 0.52 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.67 | +0.29 | +0.76 | 37.89 | 39.43 | 37.77 | 38.93 | |
| Voyager Technologies Ord S. | USD | 37.8900 | -0.9600 | -2.47 | 35.0000 | 38.7000 | 35.8600 | 38.3500 | |
| Vulcan Materials Aktie | USD | 270.56 | -5.74 | -2.08 | 270.51 | 274.32 | 270.47 | 275.10 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 72.01 | +0.06 | +0.08 | 72.00 | 72.62 | 71.63 | 72.49 | |
| W&T Offshore Inc. | USD | 4.01 | +0.15 | +3.76 | 3.93 | 4.15 | 3.94 | 4.17 | |
| Wal-Mart Stores Inc. | USD | 103.84 | -10.46 | -9.15 | 104.01 | 104.02 | 102.85 | 107.00 | |
| Walker & Dunlop Ord Shs | USD | 40.16 | -0.72 | -1.76 | 38.73 | 40.96 | 39.45 | 40.92 | |
| Wallbox Ord Shs Class A | USD | 2.90 | -0.06 | -2.03 | 2.85 | 3.44 | 2.89 | 3.13 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 168.34 | -0.41 | -0.24 | 166.00 | 186.70 | 168.11 | 169.78 | |
| Waste Management Ord Shs | USD | 224.97 | -0.11 | -0.05 | 225.00 | 227.36 | 224.11 | 226.30 | |
| Water Corp Ord Shs | USD | 404.73 | -11.11 | -2.67 | 396.60 | 412.70 | 403.43 | 421.74 | |
| Wayfair Ord Shs Class A | USD | 103.30 | -4.50 | -4.17 | 102.50 | 109.00 | 101.83 | 107.83 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 108.50 | -0.84 | -0.77 | 108.43 | 110.00 | 108.26 | 109.83 | |
| Wells Fargo & Co. | USD | 83.71 | -2.24 | -2.60 | 83.83 | 84.01 | 83.62 | 85.67 | |
| WELLTOWER ORD | USD | 237.42 | +1.69 | +0.72 | 234.00 | 240.00 | 235.11 | 238.79 | |
| WESCO International Inc. | USD | 338.13 | -5.72 | -1.66 | 338.88 | 343.77 | 335.58 | 343.96 | |
| West Fraser Timber Ord Shs | USD | 68.98 | -2.11 | -2.96 | 67.54 | 70.28 | 68.51 | 70.69 | |
| West Pharmaceutical Servic. | USD | 353.99 | +1.20 | +0.34 | 353.00 | 360.67 | 347.99 | 360.29 | |
| Western Alliance Ord Shs | USD | 79.18 | -1.22 | -1.52 | 71.80 | 86.29 | 78.93 | 80.60 | |
| Western Copper and Gold Co. | USD | 2.45 | -0.05 | -1.81 | 2.20 | 2.55 | 2.42 | 2.51 | |
| WESTERN UNION ORD | USD | 7.31 | +0.11 | +1.46 | 7.26 | 7.35 | 7.16 | 7.33 | |
| WESTINGHOUSE AI (WAB) | USD | 292.41 | +0.18 | +0.06 | 286.46 | 298.10 | 289.69 | 297.65 | |
| Westlake Chemical Partners. | USD | 21.63 | -0.09 | -0.41 | 21.50 | 21.96 | 21.40 | 21.75 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.62 | +0.10 | +0.51 | 13.42 | 20.01 | 19.20 | 19.66 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 197.84 | +2.42 | +1.24 | 196.24 | 200.00 | 194.18 | 200.09 | |
| WeyerhaeuSer REIT | USD | 24.64 | +0.02 | +0.08 | 24.43 | 24.99 | 24.37 | 24.97 | |
| Wheaton Precious Metals Ak. | USD | 150.19 | +2.96 | +2.01 | 147.90 | 150.25 | 144.53 | 150.69 | |
| Wheels Up Experience Ord S. | USD | 4.90 | -0.22 | -4.30 | 4.73 | 5.15 | 4.86 | 5.09 | |
| WHIRLPOOL ORD | USD | 40.46 | +0.37 | +0.92 | 40.07 | 41.31 | 38.83 | 41.03 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.68 | -1.56 | -2.13 | 71.25 | 73.08 | 71.12 | 73.97 | |
| Williams Sonoma Ord Shs | USD | 235.72 | -6.59 | -2.72 | 230.99 | 240.37 | 233.33 | 238.85 | |
| Winnebago Industries Ord S. | USD | 31.96 | -0.90 | -2.74 | 31.35 | 32.59 | 31.63 | 32.50 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 26.38 | -2.71 | -9.32 | 26.00 | 26.34 | 24.14 | 28.66 | |
| Wolverine World Wide Ord S. | USD | 20.43 | -0.42 | -2.01 | 20.26 | 22.68 | 19.85 | 20.55 | |
| Woodside Petroleum | USD | 24.12 | +0.23 | +0.96 | 21.61 | 24.50 | 24.10 | 24.35 | |
| Woori Financial Group Inc. | USD | 67.03 | -3.54 | -5.02 | 66.51 | 73.81 | 66.25 | 68.63 | |
| Workiva Inc. | USD | 75.16 | -0.55 | -0.73 | 75.00 | 76.86 | 74.84 | 76.98 | |
| World Fuel Services Ord Sh. | USD | 15.63 | -0.05 | -0.29 | 13.80 | 17.28 | 14.75 | 15.61 | |
| Worthington Industries Ord. | USD | 56.47 | -0.87 | -1.51 | 55.29 | 57.49 | 56.33 | 57.50 | |
| Worthington Steel Ord Shs | USD | 33.92 | -2.10 | -5.83 | 33.27 | 34.62 | 33.57 | 35.86 | |
| WPP ADR Representing 5 Ord. | USD | 26.28 | -0.42 | -1.57 | 25.74 | 26.57 | 26.14 | 26.72 | |
| WR Berkley Ord Shs | USD | 69.23 | -0.38 | -0.55 | 69.16 | 70.72 | 69.18 | 70.10 | |
| WW Grainger Ord Shs | USD | 1 300.47 | -6.48 | -0.50 | 1 287.19 | 1 312.86 | 1 293.87 | 1 313.16 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 19.36 | -0.03 | -0.15 | 19.21 | 19.53 | 19.36 | 19.46 | |
| XCEL ENERGY ORD | USD | 78.71 | -0.70 | -0.88 | 75.62 | 79.81 | 78.67 | 79.91 | |
| Xerox Holdings Ord Shs | USD | 2.84 | -0.01 | -0.35 | 2.81 | 2.85 | 2.81 | 2.88 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 12.02 | +0.03 | +0.25 | 12.00 | 12.02 | 11.82 | 12.20 | |
| XPO Logistics Ord Shs | USD | 196.85 | -0.58 | -0.29 | 194.65 | 199.90 | 194.00 | 197.95 | |
| Xylem Inc | USD | 113.47 | -2.74 | -2.36 | 112.79 | 115.37 | 113.00 | 116.20 | |
| Yalla Group Ltd. - ADR | USD | 5.53 | +0.02 | +0.27 | 5.53 | 6.07 | 5.46 | 5.54 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 43.98 | -0.10 | -0.23 | 43.95 | 44.25 | 43.02 | 44.04 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 9.1900 | -0.9900 | -9.73 | 9.0500 | 9.2500 | 8.8900 | 9.9984 | |
| YPF Sociedad Anonima ADR E. | USD | 50.89 | +0.83 | +1.66 | 50.01 | 52.00 | 50.45 | 51.62 | |
| Yum China Holdings Inc. | USD | 48.87 | +1.29 | +2.71 | 47.90 | 49.00 | 47.78 | 48.98 | |
| Yum! Brands Inc. | USD | 152.27 | +6.34 | +4.34 | 150.95 | 153.00 | 145.32 | 152.40 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.33 | -0.04 | -0.74 | 5.06 | 5.60 | 5.13 | 5.62 | |
| Zeta Global Holdings Corp | USD | 27.8500 | -0.9400 | -3.27 | 27.8300 | 27.9000 | 27.5100 | 28.7400 | |
| ZIM Integrated Shipping Se. | USD | 27.18 | -0.24 | -0.86 | 27.02 | 27.30 | 26.90 | 27.45 | |
| ZIMMER HOLDINGS INC | USD | 99.03 | -1.71 | -1.70 | 98.09 | 100.45 | 98.97 | 101.63 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 5.19 | +0.20 | +3.91 | 4.77 | 5.70 | 4.95 | 5.30 | |
| Zoetis Ord Shs Class A | USD | 75.07 | -1.62 | -2.11 | 75.16 | 75.70 | 74.94 | 77.29 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 21.38 | -0.14 | -0.63 | 20.91 | 21.80 | 20.94 | 21.40 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
