Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.63-0.07-2.592.402.842.562.80
3M Co.USD176.38+0.31+0.18175.00177.70174.93177.14
A K A BRANDS HOLDING ORDUSD10.60-0.40-3.645.6613.2410.7211.42
A.O. Smith AktieUSD60.16+0.71+1.1958.0064.1058.8660.47
A10 Networks Inc.USD29.56-0.39-1.3028.9830.1629.4730.90
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD105.74+0.13+0.12105.34106.40102.89106.39
ABBVIE ORDUSD250.96-6.45-2.51250.84252.00247.00255.52
ABERCROMBIE AND FITCH CL A.USD99.61-0.65-0.6595.22101.6998.75101.05
Abundia Global Impact Grou.USD0.950+0.010+1.070.8421.0100.9210.980
ACCENTURE CL A ORDUSD165.92+2.63+1.61164.00166.50159.20166.94
ACTINIUM PHARMACEUTICALS I.USD0.85+0.01+0.960.820.880.840.85
ADC Therapeutics Ord ShsUSD1.05-0.06-5.411.001.191.051.12
ADECOAGRO ORDUSD9.97-0.19-1.878.6910.729.7510.19
Adient PlcUSD21.0350-0.8450-3.8620.990021.460020.220021.7800
ADT Ord ShsUSD7.65+0.14+1.806.788.007.427.69
Advance Auto Parts AktieUSD55.52-0.67-1.1950.3056.5355.0156.51
ADVANSIX ORDUSD20.05-0.55-2.6718.8820.4519.4320.38
Aegon ADRUSD9.45+0.01+0.119.3910.339.399.49
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.68+0.01+0.0414.6514.6914.6514.72
Aeva Technologies Ord ShsUSD17.54+1.08+6.5617.0117.6216.6917.93
AEVEX Ord Shs Class AUSD16.60+0.69+4.3415.5016.7115.4616.83
AFLAC ORDUSD127.48+0.12+0.09126.20129.16126.00128.03
AG Mortgage Investment Tru.USD6.97-0.12-1.696.967.506.917.23
AGCO ORDUSD102.27-4.86-4.5499.85108.31102.14106.34
AgEagle Aerial Systems Inc.USD0.70-0.02-2.420.680.720.680.72
AGILENT TECHNOLOGIES ORDUSD138.38-0.34-0.24137.00141.07135.78139.50
agilon health Ord ShsUSD91.38-5.37-5.5589.7893.4290.7498.20
Agnico Eagle Mines LimitedUSD145.32-5.44-3.61145.00147.47142.79148.30
Agree Realty REIT Ord ShsUSD77.83-0.32-0.4175.7485.4677.1778.32
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD295.26-4.94-1.65291.50299.90291.38301.75
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD159.29+1.45+0.92155.90162.23157.49161.01
Alamos Gold Ord Shs Class .USD27.83-0.58-2.0227.3528.0027.0528.18
ALASKA AIR GROUP ORDUSD47.44+0.20+0.4247.1250.0046.8147.91
Albany International Ord S.USD74.59+0.47+0.6373.0275.9973.4674.89
ALBEMARLE ORDUSD117.65-0.12-0.10116.82117.90116.00118.79
Albertsons Companies IncUSD11.58-0.03-0.2211.1112.5711.3011.68
Alcoa Ord ShsUSD45.27+0.30+0.6745.0045.9044.6445.63
ALCON AGUSD68.94-0.67-0.9667.6170.2868.2669.48
Alexandria Real Estate Equ.USD51.49-1.00-1.9150.4252.4751.2052.63
Algonquin Power Utilities .USD5.86-0.13-2.095.826.665.845.98
Alibaba Group Holding Ltd.USD122.28+5.96+5.12121.88122.10119.22122.59
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD187.47+5.57+3.06183.69206.95183.22190.48
Allegion Ord ShsUSD157.45+0.39+0.25155.47158.70155.50157.95
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD18.28+0.44+2.4716.6020.2717.1618.50
Allison Transmission Holdi.USD114.55-0.89-0.77112.33114.53114.35116.39
Allstate Corp.USD264.13-1.25-0.47262.28269.23262.59267.25
ALLY FINANCIAL ORDUSD43.33+0.15+0.3542.9047.2842.7343.54
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD137.24-6.57-4.57132.50163.85135.91144.73
ALPHA PRO TECH ORDUSD4.93-0.03-0.604.705.674.885.08
Alpine Income Property Tru.USD20.16-0.14-0.6919.7720.5819.9620.37
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD27.11-1.52-5.3124.7027.6026.8928.80
Altria Group Inc.USD68.33+0.39+0.5768.2069.7466.8369.77
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.09-0.25-7.492.513.673.003.38
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.10-0.03-0.803.103.143.093.16
Ambow Education American D.USD1.98-0.14-6.601.812.381.982.12
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.80+0.03+1.082.802.812.672.84
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD44.89-0.26-0.5844.8545.0044.4145.25
Amentum Holdings Ord ShsUSD22.20+0.47+2.1621.9022.5021.4922.35
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.62+0.87+0.80107.42110.93107.19110.25
AmerescoUSD21.10+0.44+2.1317.1524.9620.4721.71
AMERICA MOVIL ADR REP 20 S.USD25.35+0.03+0.1222.6925.8424.8225.57
American Assets Trust REIT.USD23.57-0.46-1.9123.1224.0623.4324.05
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.18-0.13-0.7515.5518.6116.9417.42
AMERICAN ELECTRIC POWER OR.USD127.85+0.07+0.05126.80130.38126.83129.14
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD336.29-1.23-0.36336.00341.56336.00340.30
AMERICAN FINANCIAL GROUP O.USD141.80+0.10+0.07138.98144.48139.95142.07
American Homes 4 Rent REIT.USD33.45+0.24+0.7132.7733.8332.8433.66
American International Gro.USD78.59-0.30-0.3878.0279.1978.1578.94
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD85.62-0.34-0.4083.9987.3185.2786.79
AMERICAN TOWER CORP.USD173.41-1.05-0.60171.00176.28170.96174.17
AMERICAN WATER WORKS ORDUSD134.22-2.59-1.89133.10136.83134.13136.90
American Well Corp.USD10.77-0.07-0.659.9111.0310.6110.98
AMERICAS GOLD AND SILVER O.USD3.82-0.13-3.173.784.003.693.89
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD545.85+1.39+0.26535.31567.42543.43549.39
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD160.80+0.98+0.61160.00163.88159.85167.23
Amprius Technologies Ord S.USD9.60+0.13+1.329.309.719.2910.03
AMTD Digital 5 American De.USD1.60+0.01+0.631.441.651.561.68
ANGLOGOLD ORDUSD79.32-3.01-3.6676.4079.3873.4079.56
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD86.50+0.36+0.4184.8287.0085.5386.60
Annaly Capital Management .USD22.70-0.38-1.6522.6522.8822.5723.20
Annovis Bio Ord ShsUSD1.75-0.02-1.131.561.881.701.81
Antero Midstream Ord ShsUSD21.99+0.44+2.0421.5722.2021.4922.06
Antero Resources Aktie USD36.16+0.86+2.4235.5636.6535.2836.17
Aon Ord Shs Class AUSD360.70-5.87-1.60350.00367.69359.78365.02
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.70+0.04+1.502.372.982.652.71
APOLLO COMMERCIAL REAL EST.USD6.63+0.13+1.926.436.836.516.70
Apollo Global Management O.USD125.70+5.45+4.53123.17137.84119.89126.19
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.51-0.02-0.1216.3116.7316.4016.72
Applied Industrial Technol.USD345.2+5.4+1.58338.6351.9337.5346.6
Aptiv Ord ShsUSD56.49-1.60-2.7556.3457.5955.4257.79
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.02+0.23+4.805.005.054.735.03
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD70.12+0.78+1.1268.7470.5068.8270.59
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.64-0.11-2.224.614.644.574.85
Archer Daniels Midland Akt.USD79.26-1.35-1.6779.0080.8279.1780.44
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.21-0.04-0.1427.6328.1627.2528.37
Ares Commercial Real Estat.USD4.28-0.04-0.814.164.404.164.30
ARGAN ORDUSD570.06-9.81-1.69559.42570.00567.61604.57
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD13.37-0.89-6.2113.3115.5213.3114.14
ARISTA NETWORKS INC. USD180.34+9.32+5.45177.04180.20175.70183.52
Arlo Technologies Ord ShsUSD14.73+0.26+1.8013.0815.2314.4114.92
ARMOUR Residential REIT Or.USD16.48+0.03+0.1516.4016.5516.2416.52
ARROW ELECTRONICS ORD SHSUSD216.98+4.13+1.94212.24220.86211.98219.03
ARTHUR J GALLAGHER ORDUSD249.46-7.00-2.73245.33251.78242.28255.73
Artisan Partners Asset Man.USD39.25-0.42-1.0538.9040.0138.9239.70
Asana IncUSD8.32+0.37+4.598.038.507.838.44
ASE Industrial Holdings Co.USD35.18+0.41+1.1834.4835.0034.4137.14
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22-0.02-0.622.933.303.203.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.64+0.13+2.774.584.754.454.71
ASSURANT ORDUSD279.17-3.29-1.16275.46282.80279.07282.84
ASTRAZENECAUSD169.76-1.58-0.92169.30172.01168.44170.74
At Home Group Inc.USD--
AT&T Inc. USD23.27+0.06+0.2423.2123.2722.9223.46
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD72.92+1.92+2.7071.5074.4071.0073.71
Atlas Crest Investment Ord.USD10.62+0.01+0.089.3311.9210.4310.66
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD172.90-1.36-0.78170.17175.97172.22174.92
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD23.23+0.36+1.5721.0023.8822.7223.34
AUTOZONE ORDUSD3 015.85+9.28+0.313 012.003 050.002 979.113 040.15
AVALONBAY COMMUNITIES REITUSD185.44-2.34-1.25184.03189.23185.10187.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.79-0.08-0.5412.1315.1913.4213.93
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD169.74-5.08-2.91166.45173.63167.87174.17
Avient Ord ShsUSD36.33-0.35-0.9535.6237.0335.8736.70
AVINO SILVER AND GOLD MINE.USD5.30-0.24-4.255.295.785.215.45
Avista Ord ShsUSD40.47-0.57-1.3839.0043.3440.3641.19
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD2.90-0.18-5.842.803.002.883.09
Axalta Coating Systems Ord.USD35.82-0.21-0.5835.1236.4635.4736.03
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD101.41+2.93+2.98100.66103.3998.21105.20
Azul SAUSD9.26+0.51+5.773.5210.748.609.78
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.53-0.09-2.353.553.763.523.60
B2GOLD ORDUSD3.75-0.11-2.733.743.773.683.81
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD134.2+3.8+2.95121.0159.4130.8135.4
Baker Hughes Co.USD60.49+0.59+0.9960.4961.2659.9961.26
Bakkt Holdings IncUSD7.17-0.27-3.637.057.816.867.43
BALL ORDUSD--
Banc of California Inc.USD19.15+0.31+1.6518.2919.1518.5519.17
Banco BBVA Argentina ADRUSD18.91-0.87-4.4016.8021.6718.8620.28
BANCO BILBAO VIZCAYA ARGEN.USD27.98+0.38+1.3627.8528.5027.5028.05
Banco BradescoUSD3.60+0.01+0.283.513.803.593.66
Banco Macro ADR Representi.USD91.68-2.56-2.7188.0093.6990.6595.99
BANCO SANTANDER BRASIL ADR.USD5.68+0.63+12.385.675.805.625.81
BANCO SANTANDER CENTRAL HI.USD14.10-0.02-0.1113.5214.1913.9614.18
Bank Amer DS Repstg 1 1000.USD16.43-0.09-0.5716.0016.4116.4116.56
Bank of AmericaUSD61.97+0.24+0.3961.9062.1061.5462.24
Bank of Hawaii Ord ShsUSD79.91+0.04+0.0578.3087.6779.4280.56
BANK OF MONTREAL ORDUSD179.44+0.82+0.46160.96180.47178.36180.43
Bank of Nova ScotiaUSD87.76-0.08-0.0986.0897.3287.5488.34
Bank of NT Butterfield & S.USD61.27-0.47-0.7560.1162.4960.8162.26
BARCLAYS ADR REP 4 ORDUSD27.50-0.20-0.7226.3027.6427.1127.67
BARK Ord ShsUSD9.09+0.26+2.948.4010.008.639.29
BARRICK GOLD ORDUSD41.39-0.69-1.6438.9942.5040.2741.95
BARRICK GOLD ORDUSD10.31-0.17-1.589.3410.6510.2410.56
BARRICK MINING ORDUSD36.73-0.97-2.5736.5036.8036.1937.26
Bath And Body Works Ord Sh.USD20.10+0.15+0.7519.7520.4519.6120.21
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.91+0.88+14.516.287.005.986.92
Bausch Lomb Ord ShsUSD16.90-0.09-0.5314.6418.9916.3916.94
BAXTER INTL ORDUSD26.15-0.60-2.2426.0028.0026.0327.15
BAYTEX ENERGY ORDUSD4.56+0.30+7.044.464.654.414.66
BCE Ord ShsUSD21.69-0.02-0.0721.4223.7521.3021.69
Beazer Homes USA Inc.USD32.08-0.51-1.5631.9732.7031.6732.81
BECTON DICKINSNUSD165.67+0.22+0.13163.80166.35162.45166.29
Berkshire Hathaway Inc. BUSD511.66+1.98+0.39510.82512.88506.70513.03
BERKSHIRE HATHWAY CL A ORDUSD767 300.00+2 309.99+0.30--760 610.00769 280.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD86.24-1.58-1.8080.0091.4586.0887.57
Beta Technologies Ord Shs .USD18.9350+1.3650+7.7716.750019.340017.315719.0997
BHP Billiton LimitedUSD84.49-1.41-1.6483.7386.1683.6185.70
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.79-0.05-1.592.732.752.673.00
Bill com Holdings Ord ShsUSD45.11-0.28-0.6244.5045.0444.6046.11
Bio Rad Laboratories Inc.USD325.74-0.98-0.30319.87331.38318.81329.50
BIOHAVEN ORDUSD13.49-0.33-2.3912.0216.1713.2513.94
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD38.72-1.77-4.3737.5039.4338.4641.27
BitGo Holdings Ord Shs Cla.USD4.87-0.18-3.564.814.954.725.07
BitMine Immersion Technolo.USD17.2800-0.8000-4.4217.160017.200016.525017.7700
Black Hills Corp.USD71.25-0.98-1.3665.0176.7470.9372.22
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.96+0.16+1.0814.6615.5114.7514.97
BLACKBERRY ORDUSD8.49+0.05+0.598.458.508.358.81
BlackRock Ord ShsUSD1 090.43-7.94-0.721 090.001 099.001 089.791 104.19
BLACKSKY TECHNOLOGY CL A O.USD23.02+0.56+2.4922.7023.9022.2723.68
Blackstone Group Ord Shs C.USD127.75-0.33-0.25126.49130.00127.19129.09
Blackstone Mortgage Trust .USD14.54-0.43-2.8714.5514.7014.1114.71
Blend Labs Ord Shs Class AUSD1.78+0.03+1.431.551.791.711.80
Block IncUSD81.26-1.33-1.6181.0681.5080.3683.14
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD205.79-1.33-0.64206.50207.50205.43235.49
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.75-0.04-0.3710.7310.7910.6210.90
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.30+0.14+1.3810.1310.3010.1510.40
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD216.20-4.70-2.13215.06216.42211.30221.50
Boise Cascade Ord ShsUSD76.38+1.00+1.3374.8577.8975.0076.78
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.85-0.01-0.760.830.850.830.86
Boot Barn Holdings Ord ShsUSD149.06-5.31-3.44142.28151.00148.71154.00
Booz Allen Hamilton Holdin.USD69.73+1.42+2.0868.2876.7966.8670.13
BORGWARNER INC (BWA)USD63.81-0.60-0.9363.0364.9862.8565.00
Borr Drilling Ltd.USD4.03+0.04+1.003.934.093.934.06
Boston Beer Company Inc.USD183.18-2.13-1.15183.20193.00180.02184.17
Boston Omaha Ord Shs Class.USD14.18+0.13+0.8912.8415.0013.9414.23
BOSTON PPTY STKUSD70.13-1.54-2.1568.5771.4970.0872.22
BOSTON SCIENTIFIC DL-01USD46.73+0.73+1.5846.5046.9444.4346.80
BOX CL A ORDUSD31.56+0.47+1.5030.9232.1730.6831.63
BOYD GAMING ORDUSD85.07-1.98-2.2784.0086.7284.4686.79
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD45.21+0.99+2.2443.2245.3044.0345.22
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.26-0.07-3.001.932.712.222.34
Brandywine Realty Trust RE.USD3.05-0.01-0.163.053.123.023.07
Brasilagro - Cia Bras de P.USD3.76+0.05+1.353.354.133.693.78
BRASKEM ADR REP 2 CL A PRFUSD2.33-0.08-3.322.202.402.202.42
BRC Ord Shs Class AUSD1.040+0.020+1.961.0001.1301.0151.090
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.02+0.03+0.504.595.694.855.02
Brinker International Inc.USD213.83+3.97+1.89192.96215.00207.64214.23
Bristol-Myers Squibb Co.USD65.30+0.44+0.6865.0065.7063.5365.66
BRITISH AMERICAN TOBACCO A.USD60.67-1.02-1.6560.5060.7960.3261.82
Brixmor Property Group REI.USD31.50+0.02+0.0531.0331.9431.1731.61
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD153.95-0.83-0.53151.52155.47152.36154.79
Brookfield Asset Managemen.USD48.41+0.45+0.9447.4349.8247.7648.75
Brookfield Infrastructure .USD42.30-0.29-0.6841.4843.1241.9045.23
Brookfield Infrastructure .USD41.70-0.69-1.6337.7342.5941.3042.28
Brookfield Ord Shs Class AUSD42.53+0.50+1.1942.5542.9541.8142.86
Brookfield Renewable CorpUSD33.34+0.20+0.6032.6836.6132.8433.93
Brookfield Renewable Partn.USD32.83+0.17+0.5232.2034.6032.3233.46
Brooklyn ImmunoTherapeutic.USD8.08+0.18+2.288.068.148.028.17
Brooks Automation Ord ShsUSD--
Brown & BrownUSD70.40-0.47-0.6670.4071.4069.2870.90
BROWN FORMAN CL B ORDUSD28.75-0.08-0.2828.5528.8228.4028.93
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.27-1.59-4.9929.7030.8730.1731.16
Build A Bear Workshop Ord .USD33.94-1.33-3.7731.0135.7733.4535.26
Builders FirstSource Ord S.USD66.52+0.51+0.7765.8568.2865.1066.81
Bullish Ord ShsUSD21.81-0.78-3.4521.5022.0020.5522.21
Bunge Global Ord ShsUSD106.26+1.19+1.1395.00108.20104.41107.04
Butterfly Network Ord Shs .USD7.11-1.07-13.047.127.457.058.04
BWX Technologies Ord ShsUSD168.72+3.13+1.89168.00172.02164.71170.46
C3 ai Ord Shs Class AUSD9.17+0.10+1.109.149.319.059.49
Cadre Holdings Ord ShsUSD30.82+0.32+1.0528.4831.6830.1731.08
CAE Ord ShsUSD25.82-0.01-0.0425.3226.3225.5626.06
Caledonia Mining Ord ShsUSD18.38-0.49-2.6016.5020.4918.0918.66
California Water Service G.USD50.11-0.39-0.7749.1451.0949.9951.40
CALIX NETWORKS ORDUSD35.88+0.70+1.9835.1839.7035.0435.99
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD110.80-2.49-2.20108.18112.97108.96113.24
CAMECO CORP.USD86.32-1.91-2.1686.0086.5083.9391.41
CAMECO CORP.USD75.10-0.72-0.9574.6774.8374.4380.01
CAMECO CORP.USD2.43+0.02+0.622.382.642.402.44
Campbell Soup Ord ShsUSD21.98-0.10-0.4521.9322.0721.7422.12
Camping World Holdings Ord.USD6.19-0.12-1.835.856.215.946.44
Canadian Imperial Bank of .USD118.56+0.29+0.25118.48120.86117.87119.35
Canadian National Railway .USD127.22+0.09+0.07124.00130.00126.36128.03
Canadian Pacific Kansas Ci.USD88.91+0.75+0.8579.5797.0187.4189.35
Cango American Depositary .USD1.41-0.02-1.401.371.571.381.51
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD209.04-1.10-0.52206.94210.00206.90210.89
Capri Holdings Ord ShsUSD15.93+0.04+0.2215.6016.2515.7016.05
CARDINAL HEALTH ORDUSD230.02+2.95+1.30225.95233.12225.39231.23
CareTrust Reit Ord ShsUSD41.96+0.32+0.7741.1042.5140.9442.09
Carlisle Companies Ord ShsUSD360.09-9.79-2.65352.97366.94351.00366.66
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD57.26-1.44-2.4556.8057.8656.9158.51
Carnival Corp.USD27.82+0.05+0.1627.5827.8727.2827.99
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD40.3400+0.2200+0.5539.590041.160039.702140.9000
Carrier Global Ord ShsUSD61.81+0.42+0.6861.2562.9061.1162.69
Carters Ord ShsUSD38.58+0.79+2.0935.0339.3235.4438.90
Carvana Co.USD62.36+0.92+1.4962.0062.4959.6963.28
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD815.28+6.14+0.76812.33820.00807.31845.00
Cava Group Ord ShsUSD65.25-1.19-1.7965.0066.2765.1166.62
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD310.02+13.50+4.55282.59319.00287.54311.06
CBRE Group IncUSD146.77-2.69-1.80143.00149.67144.87150.49
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.69+0.41+0.8747.7547.9547.0947.82
Celanese Ord ShsUSD44.72-0.09-0.2043.8345.8842.7345.48
Celestica Ord ShsUSD331.21-21.38-6.06330.09334.99330.13374.50
CEMEX ADRUSD11.82-0.12-0.9610.5213.0411.7211.91
Cenovus Energy AktieUSD30.18-0.14-0.4627.6130.7029.8830.77
Centene Ord ShsUSD62.22+1.38+2.2762.2264.8960.4962.55
CenterPoint Energy Ord ShsUSD42.05-0.11-0.2541.4042.8441.8742.39
Centerra Gold Ord ShsUSD17.21-1.12-6.0915.6418.6517.1718.31
Central Puerto SAUSD15.29-0.21-1.3513.7317.3115.1716.00
CENTRUS ENERGY CL A ORDUSD177.00+0.25+0.14174.50176.90173.50181.83
Century Communities Inc.USD67.18-1.39-2.0364.5368.4966.5269.07
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD125.28-0.49-0.39125.00127.67124.17127.55
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.46-0.03-0.555.305.755.335.62
Charles Schwab DS Each Rep.USD17.33-0.10-0.5716.0024.4217.3217.48
CHARLES SCHWAB ORDUSD105.26+0.93+0.89104.02109.40104.05105.69
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.32-0.01-0.0812.0914.0513.2913.55
CHEGG INC.USD0.98-0.07-6.460.901.110.981.06
Chemed Corp.USD532.34-2.45-0.46521.98591.59522.49535.94
CHEMOURS ORDUSD16.60-0.51-2.9816.4717.0116.1817.17
CHENIERE ENERGY ORDUSD263.66+5.60+2.17262.62266.00254.21265.11
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD65.86+0.80+1.2364.6366.2564.6066.50
Cherry Hill Mortgage Inves.USD2.26+0.01+0.442.252.262.262.33
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD196.84+4.53+2.36196.85197.81191.54197.55
Chewy Inc.USD22.60-0.22-0.9622.0322.6322.1622.98
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD0.06-0.01-16.420.060.060.050.07
China Yuchai International.USD47.26-1.06-2.1946.2248.0946.6549.04
Chipotle Mexican Grill Inc.USD37.25-1.28-3.3137.1237.7937.1838.45
ChowChow Cloud Internation.USD0.3502-0.0118-3.260.34360.37700.34000.3676
Chubb Ord ShsUSD350.68+0.53+0.15350.68353.61347.01354.05
Church And Dwight Ord ShsUSD98.83+1.15+1.1896.90100.9794.8899.79
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.99-0.02-2.150.961.080.961.02
CIENA CORP.USD376.91+4.84+1.30370.00375.18374.38401.00
Cigna Corp.USD279.06-8.60-2.99279.00281.50278.97287.35
Cinemark Holdings Ord ShsUSD36.60+0.45+1.2435.8636.8835.2236.84
CION Investment Ord ShsUSD5.960+0.050+0.855.4006.4605.8506.040
Circle Internet Group Ord .USD62.49-1.75-2.7261.6261.9158.6663.51
Citigroup Inc.USD132.45+0.13+0.09132.45132.75131.94135.44
Citizens Financial Group O.USD71.66-0.08-0.1070.5072.5271.2472.31
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD312.87-4.28-1.35306.68319.08312.30317.74
Clear Secure Inc.USD55.19-0.91-1.6254.1761.3353.6256.04
CLEARSIGN COMBUSTION ORDUSD3.86-0.04-1.033.734.203.853.96
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD31.72-0.01-0.0331.2232.0031.5632.22
Cleveland Cliffs Ord ShsUSD11.52-0.11-0.9511.4512.0011.3511.91
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.800+0.020+0.712.7903.0002.7002.840
CLOROX ORDUSD95.53-1.20-1.2495.5697.2094.2096.27
Cloudera Ord ShsUSD--
Cloudflare Inc.USD278.91-4.48-1.58276.00278.50275.04293.80
CMB.TECH ORD SHSUSD16.17+0.16+1.0015.1016.3516.0716.31
CMS ENERGY ORDUSD72.00-0.26-0.3670.5573.6471.5472.56
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.72+0.75+15.094.855.794.815.82
Cnx Resources Ord ShsUSD35.80+1.19+3.4431.1039.0733.7535.83
Coca-Cola Co.USD87.59-0.90-1.0287.6587.7386.8288.00
COCA-COLA FEMSA ADR REP 10.USD108.34-0.78-0.71106.18110.38107.42109.68
COEUR D ALENE ORDUSD14.91-0.49-3.1814.8014.8414.5115.15
Cohen & Steers Quality Inc.USD12.58+0.01+0.0812.5513.5912.4912.62
Cohen and Steers Infrastru.USD27.77-0.05-0.1827.4528.1927.6327.90
Colgate PalmoliveUSD91.29-0.31-0.3490.0094.3889.6091.68
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.17-1.51-7.3016.9221.0018.6021.60
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 730.08+32.24+1.901 688.001 750.761 718.591 803.35
Commercial Metals Co.USD68.73+0.32+0.4767.3570.0867.9569.28
COMPANHIA ENERG ADR REPG O.USD2.20+0.03+1.382.102.202.162.20
Compania Cervecerias Unida.USD11.51-0.17-1.4611.4312.5011.4411.66
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.76-0.04-1.252.732.792.632.88
COMSTOCK RESOURCES ORDUSD13.26+0.56+4.4112.7613.3312.6813.32
CONAGRA FOODS ORDUSD14.52-0.52-3.4314.4914.5514.4914.91
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD46.31-0.67-1.4345.3747.2245.2446.78
ConocoPhillipsUSD120.48+1.45+1.22120.51122.05117.83120.84
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.87-0.79-0.72106.00111.01108.22109.94
CONSTELLATION BRANDS USD130.14-0.24-0.18129.52132.30128.97130.44
CONSTELLIUM SE CL A ORDUSD27.77-0.80-2.8027.7828.2027.3529.07
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD141.12-1.11-0.78138.49142.06140.90143.50
Core Laboratories Ord ShsUSD10.65+0.30+2.9010.4410.7610.2210.90
Core Scientific Tranche 1 .USD14.04-1.02-6.7713.7814.3914.0016.25
Core Scientific Tranche 2 .USD20.89-1.19-5.3920.4731.0020.9421.26
Corebridge Financial Ord S.USD31.19-0.78-2.4230.5931.8031.1732.30
CORECIVIC ORDUSD29.90+0.10+0.3429.3030.4929.5330.55
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD138.38+3.16+2.34137.09138.04138.23147.00
Corpay Ord ShsUSD382.29-7.83-2.01370.49389.68379.69388.29
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.70-10.64-11.9178.5079.5078.6784.14
Costamare IncUSD15.57+0.05+0.3213.2816.9115.2015.65
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.76+0.07+2.422.632.842.662.76
Coupang Ord Shs Class AUSD16.36+0.27+1.6816.2516.4015.9416.48
Coursera Ord ShsUSD5.31+0.04+0.665.015.405.085.34
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.48+0.31+2.7311.1011.4911.1011.49
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD95.13-0.87-0.9194.7596.9694.1296.28
Crown Castle International.USD76.31-0.20-0.2675.2076.9974.8476.50
Crown Holdings Ord ShsUSD117.85-0.52-0.44116.02119.98116.00118.32
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD26.84-0.84-3.0226.2927.3626.6127.56
CS Disco IncUSD3.89-0.07-1.773.324.863.793.97
CTO Realty Growth Ord ShsUSD21.93+0.06+0.2720.7524.2621.5521.98
CubeSmart REIT Ord ShsUSD41.47+0.23+0.5540.1142.2840.6142.06
Cullen Frost Bankers Ord S.USD166.33+2.84+1.73163.01169.63164.12167.43
CULP INCUSD3.48-0.06-1.692.683.883.463.56
CUMMINS ORDUSD634.93+1.95+0.31621.96646.57629.34651.73
Curbline Properties Ord Sh.USD30.64+0.06+0.1824.6533.0030.3030.69
Curtiss Wright Ord ShsUSD723.96+7.30+1.02710.03723.99710.97734.94
CVR Energy Ord ShsUSD35.63-2.45-6.4334.3836.7935.3238.87
CVS HEALTH ORDUSD104.44-0.78-0.74104.31106.20104.31105.77
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD143.02-2.51-1.72142.88144.72142.76145.50
D Wave Quantum Ord ShsUSD18.08+0.10+0.5617.9218.0517.8418.92
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.5550-0.1050-2.254.16004.96004.37004.5900
DANA HOLDING ORDUSD26.92-0.14-0.5226.4127.4626.0927.39
Danaher Ord ShsUSD195.02-1.15-0.59191.92197.50192.62198.58
Danaos Ord ShsUSD141.87-0.20-0.14138.80155.76140.45143.48
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.17+0.06+0.5011.8112.2311.7812.27
DARDEN REST STKUSD203.57-3.40-1.64199.79207.55202.05206.12
Darling Ingredients Inc.USD60.66-0.34-0.5659.4361.8460.3962.38
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD96.86-2.83-2.8496.8097.4396.8299.73
DEERE ORDUSD593.01-6.46-1.08575.75601.10590.63602.99
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD60.29+1.14+1.9359.5061.5058.7361.50
Dell Technologies Ord Shs .USD405.15+0.34+0.08403.00405.40400.25431.43
Delta Air Lines Inc.USD87.44-1.15-1.3087.0387.8787.3288.58
Deluxe Ord ShsUSD25.87-0.11-0.4225.0030.1425.4925.95
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.82-0.11-3.602.762.872.752.97
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD23.03-0.47-2.0022.7523.1422.2523.40
DEUTSCHE BANKUSD36.69-0.34-0.9233.3839.7736.2136.82
DEVON ENERGY ORDUSD45.13+0.96+2.1744.0045.3843.9845.15
DHT Holdings Ord ShsUSD18.58+0.03+0.1618.5418.9818.5218.99
DIAGEO ADR REP 4 ORDUSD88.06-1.00-1.1287.0088.5087.3888.51
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.18-0.04-16.670.190.260.170.25
DIANA SHIPPING ORDUSD2.42+0.12+5.222.232.422.322.45
Dicks Sporting Ord ShsUSD195.94-3.97-1.99194.51198.98195.18200.07
Diebold Nixdorf IncUSD73.54+2.28+3.2072.4076.6770.4775.03
Digital Realty Pref Shs Se.USD19.7500+0.0450+0.2317.760021.660019.680019.7900
Digital Realty Trust REIT .USD188.51-4.68-2.42186.50189.50188.39195.88
DigitalOcean Holdings Inc.USD117.79-2.44-2.03116.50119.00116.82129.52
DILLARDS CL A ORDUSD588.70-13.61-2.26586.00599.81586.39602.94
DINEEQUITY ORDUSD35.95-0.05-0.1431.1838.0035.2436.76
Direxion Daily Financial B.USD32.85+0.12+0.3732.6832.9032.5433.29
Direxion Daily FTSE China .USD32.47-0.05-0.1432.0032.3831.6032.50
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.47+0.41+3.1013.1814.7612.9213.48
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD58.94+7.16+13.8357.6758.7554.6159.45
Dole Ord ShsUSD14.13-0.18-1.2612.6314.4113.9914.20
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD127.07-0.43-0.34126.80127.95125.04127.70
DOMINION ENERGY ORDUSD69.20-0.53-0.7669.4069.7469.1770.07
Dominos Pizza Inc.USD347.44-4.81-1.37344.00350.00342.96350.07
Donaldson Ord ShsUSD94.27+1.61+1.7494.0196.1192.0294.71
Donnelley Financial Soluti.USD47.27+0.24+0.5146.3948.2246.0348.33
DoorDash Inc.USD196.16-1.37-0.69195.06197.00193.54198.47
Dorian LPG LTDUSD47.37+1.13+2.4446.1148.7145.9747.44
DoubleVerify Holdings Ord .USD11.27+0.23+2.0810.8511.6010.9011.28
Douglas Elliman Ord ShsUSD1.69-0.02-1.171.541.741.681.72
Douglas Emmett REIT Ord Sh.USD11.82-0.23-1.8710.7412.0911.7212.10
Dover Ord ShsUSD204.71+0.65+0.32202.33206.00203.25205.68
Dow Ord ShsUSD30.30+0.21+0.6830.1030.5729.6030.51
Doximity Ord Shs Class AUSD20.91-0.34-1.5820.5221.3020.7121.36
DR REDDYS LABORATORIES ADR.USD11.85+0.02+0.1311.5011.9811.7211.86
DRDGold LtdUSD20.45-0.40-1.9219.5120.8220.0320.64
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD138.07+1.30+0.95137.00140.73135.34138.49
DTE ENERGY ORDUSD141.81+0.11+0.08140.00143.87140.50142.40
Ducommun Ord ShsUSD179.06-4.37-2.38175.44182.56178.84186.40
Duke Energy Ord ShsUSD125.36-0.92-0.72125.07128.00124.63126.38
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.85+0.42+0.6365.8367.0065.4567.02
DXC Technology Co.USD11.22-0.02-0.1810.6212.0010.9911.82
Dynatrace Inc.USD44.32+0.22+0.5043.4345.2043.4044.64
Dynex Capital REIT Ord ShsUSD12.71-0.11-0.8612.7012.7612.6012.85
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.86+0.02+0.393.793.883.803.88
EastGroup Properties REIT .USD208.9-0.7-0.31208.0209.0206.6210.8
EASTMAN CHEMICALUSD69.95-0.12-0.1768.5071.3167.3670.50
Eastman Kodak Ord ShsUSD8.40+0.03+0.307.808.428.188.47
EATON ORDUSD415.69+28.80+7.44412.09415.00394.41420.00
ECOLAB ORDUSD277.81-1.53-0.55263.50286.07272.79279.17
Ecopetrol ADR Representing.USD16.77-0.27-1.5816.6018.5216.6817.31
EDISON INTERNATIONAL ORDUSD73.37-5.36-6.8173.0074.8273.1576.83
EDWARDS LIFESCIENCES ORDUSD86.03-0.89-1.0284.9087.2785.2487.08
Elanco Animal Health Inc.USD26.39-0.07-0.2625.8627.0025.7726.47
Elastic Ord ShsUSD65.87+1.62+2.5265.0066.0063.2066.05
Eldorado Gold CorporationUSD30.19-2.55-7.7927.4432.7729.7031.75
Element Solutions Ord ShsUSD36.73+1.11+3.1236.0038.0035.4837.10
Elevance Health Ord ShsUSD375.86-0.54-0.14376.00410.31373.16380.04
ELF Beauty Ord ShsUSD82.89+0.63+0.7782.5184.0081.8884.11
ELI LILLY ORDUSD1 148.87-6.10-0.531145114911191 150.63
Ellington Financial Ord Sh.USD13.27-0.10-0.7113.2013.3513.2013.38
Embotelladora Andina ADR R.USD22.70+0.32+1.4522.2536.3223.0023.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD35.50+0.23+0.6517.7653.2635.1935.95
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD798.56-3.81-0.47782.04812.98797.42839.99
Emergent BioSolutions Ord .USD7.21-0.05-0.696.447.947.057.32
EMERSON ELECCOUSD149.82+1.18+0.79149.90152.00147.95151.00
Empire State Realty Trust .USD5.06+0.06+1.104.495.575.005.25
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.47-0.96-1.7354.5656.4954.3855.60
Encore Energy Ord ShsUSD1.09-0.04-3.541.081.191.081.15
Endava LtdUSD2.98+0.09+3.112.643.042.822.99
ENDEAVOUR SILVER ORDUSD7.53-0.25-3.157.427.547.307.66
Energizer Holdings Inc.USD20.98-0.06-0.2620.6722.4220.7321.26
Energy Focus Inc.USD3.05-0.06-1.933.053.413.053.15
ENERGY FUELS ORDUSD11.46-0.25-2.1311.2411.4911.2312.32
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD2.86+0.03+0.882.823.132.793.01
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD55.63+0.07+0.1245.0055.8954.6655.70
Ennis Ord ShsUSD21.79+0.13+0.6019.9323.1021.3721.85
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.63-0.40-0.37105.00116.00107.60109.69
Enterprise Products Partne.USD38.04+0.48+1.2837.9738.4037.2238.14
ENTRAVISION COMMS A ORDUSD11.20-0.42-3.6111.2213.2711.0111.55
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD148.66+3.15+2.16148.28149.68144.90148.69
EPAM SYSTEMS ORDUSD105.54+1.88+1.81101.85105.55100.68106.38
EPR Properties REIT Ord Sh.USD62.06-1.64-2.5761.1562.9061.7263.85
EQT ORDUSD53.28+0.57+1.0853.2953.5052.3353.35
Equinor ASAUSD41.10+0.37+0.9140.3141.5040.4541.26
EQUINOX GOLD ORDUSD8.95-0.47-4.948.928.968.839.25
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.47-0.66-0.9865.7867.7566.2967.17
Ero Copper CorpUSD26.90-0.15-0.5526.5028.0026.1327.00
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD86.64+1.05+1.2377.88133.0484.6588.22
ESS TECH ORDUSD0.75-0.01-1.130.740.770.750.79
Essential Properties Realt.USD31.30+0.03+0.1030.9931.6031.0231.36
Essential Utilities Ord Sh.USD39.83-0.52-1.2935.7640.6439.8340.37
ESSEX PROPERTY REITUSD284.25+2.39+0.85278.66289.68279.32286.21
Estee Lauder Ord Shs Class.USD83.90-0.98-1.1583.0185.2983.1384.76
Ethan Allen Interiors Inc.USD22.40-0.52-2.2520.1225.2721.9822.81
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.31-0.02-0.862.122.382.212.38
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD320.74+7.87+2.52314.15329.29313.62322.02
Everest Reinsurance Group .USD374.10-1.26-0.34369.50379.02368.92376.65
Evergy Ord ShsUSD83.01-0.24-0.2981.7684.3482.5283.58
EVERSOURCE ENERGY ORDUSD71.60-2.24-3.0365.3973.0171.3372.87
Everus Construction Group .USD125.59+2.65+2.16123.01127.88125.11128.69
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.22+1.00+2.6238.5140.0438.1839.45
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD148.09-0.12-0.08145.08149.00145.72148.88
Exxon Mobil Corp. USD155.49-1.48-0.94155.70157.04152.14156.16
Exzeo Group Ord ShsUSD15.5050-0.2850-1.8014.900016.440015.470016.1100
F&G Annuities and Life Ord.USD28.58-0.56-1.9125.5531.4028.5029.31
FABRINET ORDUSD435.4100-3.9200-0.89430.0000435.9700432.7000467.9800
Factset Research Systems I.USD263.33+0.30+0.11257.08263.25254.99264.37
Fair Isaac Ord ShsUSD1 123.04-16.51-1.45110011231 070.241 136.02
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.34-0.08-0.859.2710.009.299.56
Fastly Inc.USD22.66+1.11+5.1522.5022.5921.2822.81
Federal Agricultural Mortg.USD227.80+7.50+3.40223.21232.04215.51228.38
Federal REIT OrdUSD124.09+0.04+0.03120.50126.18123.99126.18
Federated Hermes Ord Shs C.USD59.94+0.47+0.7958.8061.1357.8460.59
FedEx Freight Holding Comp.USD140.5900+3.0400+2.21140.0000142.1500136.6300141.9200
FEDEX ORDUSD307.66-0.89-0.29306.97311.70306.98311.45
FERRARI ORDUSD393.99-3.74-0.94375.00393.98388.40398.21
Fidelity National Financia.USD51.59-0.47-0.9050.5652.0051.2952.03
FIDELITY NATIONAL INFORMAT.USD44.77-1.24-2.6844.5045.4944.5345.61
Figma Ord ShsUSD24.3+0.6+2.4024.124.223.125.1
FIGS Ord Shs Class AUSD10.70+0.21+2.009.6310.8010.4310.76
FinVolution GroupUSD4.86-0.03-0.614.285.124.834.94
First American Financial O.USD75.01-0.52-0.6973.8276.3174.6675.55
First Horizon National Cor.USD25.65+0.20+0.7724.9426.0125.3925.77
FIRST MAJESTIC SILVER ORDUSD15.04-0.66-4.1714.9015.1914.8315.41
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD48.31-0.40-0.8248.1149.1748.1648.71
FirstMark Horizon Acquisit.USD10.04+0.01+0.107.5210.1510.0110.03
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD8.92-0.26-2.838.949.078.879.30
Flagstar Financial IncUSD14.21-0.04-0.2813.9714.3714.0714.38
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.21+0.11+0.3527.9433.0130.8131.29
FLEXION THERAPEUTICS ORDUSD24.6800-0.0150-0.0619.730030.850024.660024.7500
Floor & Decor Holdings Inc.USD57.59+2.29+4.1452.5660.0054.8358.94
Flotek Industries IncUSD23.53+0.13+0.5321.7524.5022.0023.74
FLOWERS FOODS ORDUSD7.04-0.10-1.406.957.306.937.18
Flowserve Ord ShsUSD76.00+0.68+0.9074.5277.4774.3677.87
Fluor Corp.USD50.1600+0.0900+0.1849.170051.000049.370051.2800
Flutter Entertainment Ord .USD104.44+2.31+2.26103.50106.54101.32105.37
FMC CorpUSD10.71-1.13-9.5110.7210.8510.6511.74
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.67-0.19-1.2814.6514.7414.4115.03
FORESIGHT AUTONOMOUS HOLDI.USD1.31+0.03+2.341.101.451.231.33
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.09-0.68-2.3627.8028.7127.9228.59
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.92-0.55-0.9655.9058.1156.9057.86
Fortive Ord ShsUSD59.22+0.74+1.2758.4759.9357.6159.41
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.44-0.33-3.768.379.238.288.62
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.38-0.14-0.6520.4224.7420.9021.86
Franklin ResourcesUSD33.87+0.70+2.1133.2135.1032.8334.64
FREEPORT MCMORAN COP & GLD.USD62.62-0.82-1.2962.2162.7860.9763.65
Fresenius Medical Care ADR.USD25.67-0.03-0.1225.1627.9925.3325.72
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.25-0.33-0.9832.5933.9133.1134.80
Frontline PlcUSD39.38+0.28+0.7239.3039.6138.9639.79
FS KKR Capital Ord ShsUSD10.58+0.02+0.1410.5110.6710.4910.64
FTC Solar Ord ShsUSD2.75+0.12+4.562.563.002.592.84
FuboTV Inc.USD8.86+0.27+3.148.209.028.358.87
Fury Gold Mines Ord ShsUSD0.55-0.01-0.920.500.570.520.56
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.95-0.02-0.404.215.004.785.05
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.97-0.26-8.052.853.292.963.34
Galiano Gold Ord ShsUSD1.735-0.055-3.071.5601.7601.6901.770
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.73-0.16-0.7121.7021.7921.6621.99
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD293.75-3.80-1.28290.00299.60288.03298.45
Garrett Motion Ord ShsUSD31.15+0.14+0.4530.5331.7730.6431.69
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.9800+2.2000+8.5327.420028.530025.700028.5400
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.865-0.025-1.321.8702.0501.8602.015
GE Vernova LLCUSD990.74+8.76+0.89986.00988.00979.141 042.85
GEE Group Inc.USD0.21-+1.890.190.210.210.21
Generac Holdings Inc.USD197.05+5.14+2.68190.02200.95190.27202.90
GENERAL DYNAMICS ORDUSD383.74+1.54+0.40382.02388.04376.82384.67
General Electric Co.USD360.35+5.31+1.50358.70361.00353.78362.42
GENERAL MILLS ORDUSD35.77-0.65-1.7835.8235.9535.7236.39
General Motors Co.USD88.87+0.47+0.5387.8389.8687.0489.11
Genesco Ord ShsUSD38.21-0.39-1.0126.0038.0837.0538.80
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1489-0.0034-2.230.14810.14980.14710.1580
Genius Sports Ord ShsUSD6.92-0.06-0.866.707.116.737.02
Genmab 10 Sponsored ADR Or.USD28.87+0.23+0.8028.2931.4728.2328.93
Genpact Ord ShsUSD35.18-0.15-0.4235.0035.8934.3135.46
Genuine Parts Co.USD124.45-0.39-0.31122.55126.44123.33125.77
GENWORTH FINANCIAL CL A OR.USD9.82-0.14-1.419.699.909.799.98
Geo Group REIT Ord ShsUSD30.89+0.22+0.7230.3132.0030.4331.17
GERDAU SA ADR REPSG 1 PRFUSD4.97+0.01+0.104.955.024.885.02
Getty Images Holdings Ord .USD0.37-0.01-1.880.360.400.360.40
Getty Realty REIT Ord ShsUSD34.13-0.12-0.3433.4834.8133.6734.17
GigCapital2 Ord ShsUSD9.94+0.01+0.054.9710.059.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD55.40+2.90+5.5154.3156.5852.7556.37
Ginkgo Bioworks Holdings I.USD8.08-0.01-0.127.908.277.848.28
Global Business Travel Gro.USD9.44+0.02+0.219.419.529.429.44
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.58+0.61+1.2548.6754.2747.7849.71
GLOBAL PAYMENTS ORDUSD84.08-2.76-3.1883.0085.6683.8786.25
Global Ship Lease Inc.USD44.33-0.14-0.3143.4544.9943.7244.69
GLOBANT ORDUSD36.61+0.22+0.5934.5041.2434.0136.84
Globe Life Inc.USD182.21-0.77-0.42180.36184.61180.35183.68
Globus Medical Ord Shs Cla.USD78.80-1.46-1.8276.9280.3377.1479.58
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD82.75-16.58-16.6978.7083.9173.1084.62
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.41-1.12-3.3432.4235.3831.8833.10
GOLD RESOURCE ORD (GORO)USD2.10-0.14-6.052.022.102.032.19
Gold Royalty Corp.USD2.60-0.09-3.352.572.852.582.65
Golden Ocean Group LtdUSD26.31+3.25+14.0925.3526.3324.0426.31
Goldman SachsUSD1 017.81-7.05-0.69101610271 008.601 042.98
Goldman Sachs BDC Ord ShsUSD8.61-0.06-0.648.509.498.558.75
GOLDMINING ORDUSD0.837-0.025-2.840.8300.9390.8240.860
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.50+0.81+12.116.218.146.637.51
Granite Point Mortgage Tru.USD1.49+0.14+10.371.341.551.331.51
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.05-0.01-0.253.924.683.964.07
Green Brick Partners Inc.USD70.79+0.66+0.9369.3272.1369.6071.09
Greenbrier Ord ShsUSD49.27+0.19+0.3840.0058.0748.9549.76
Greif Ord Shs Class AUSD86.57-0.74-0.8584.8288.2684.7187.11
Griffon Corp.USD86.21-1.69-1.9284.4587.8886.1288.33
Grindr Ord ShsUSD17.35+0.40+2.3316.7017.5016.6617.36
Group 1 Automotive Ord ShsUSD286.94-9.77-3.29281.03292.45274.27294.00
Grupo Supervielle ADR Repr.USD9.46-0.59-5.878.909.489.4110.21
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.70-0.37-0.7151.6951.8151.3851.98
GSX Techedu Inc.USD1.83-0.01-0.541.661.881.801.88
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.14-0.30-0.5949.1651.1549.8351.43
H&R Block AktieUSD44.05-0.24-0.5443.2848.0842.1044.17
Haemonetics Corp.USD85.60+0.78+0.9283.8387.2382.7585.61
Hafnia Ord ShsUSD7.69-0.01-0.077.647.707.607.71
Hagerty Ord Shs Class AUSD11.51-0.01-0.0610.1813.2511.3411.61
Haleon PLCUSD9.85-0.26-2.579.7010.509.839.94
Halliburton Co.USD32.25+0.61+1.9131.6032.6031.5132.36
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.88-0.08-0.2137.1038.7537.3138.44
HARLEY DAVIDSON ORDUSD24.54-0.10-0.4124.1624.9324.1924.92
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.74-0.41-2.5415.3015.9515.3515.93
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD141.94-1.12-0.78139.07144.72141.83143.55
Haverty Furniture Companie.USD24.57-0.46-1.8424.1525.1324.5125.06
Hawaiian Electric Industri.USD12.93-0.27-2.0112.9013.3712.8713.28
Hawkeye 360 Ord ShsUSD21.19+0.55+2.6618.3021.8020.2721.30
HCA HOLDINGS ORDUSD402.72+6.93+1.75403.20405.34391.38404.52
HCI Group Ord ShsUSD174.9-7.1-3.92171.5178.5174.7181.7
HDFC BANK ADR REP 3 ORDUSD23.93-0.21-0.8723.7624.0923.8024.04
Healthcare Realty Trust Or.USD21.02-0.52-2.3920.6021.4220.9621.66
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.12-0.82-5.4614.1114.2313.9414.73
HEICO ORDUSD356.51+2.34+0.66355.00365.00352.84359.22
HEICO Ord Shs Class AUSD257.3+1.2+0.45252.3262.3253.1259.0
Helmerich and Payne IncUSD34.56+0.79+2.3233.8835.2533.6534.80
HERBALIFE ORDUSD12.42-0.02-0.1611.4912.5012.0612.45
Hercules Capital Ord ShsUSD16.42+0.48+2.9816.3016.5216.2216.59
Heritage Insurance Holding.USD29.36-0.62-2.0529.3730.2529.1029.71
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD175.05-2.18-1.23174.89177.66173.91177.37
Hertz Global Holdings Inc .USD0.76-0.03-3.800.670.780.740.80
Hewlett Packard Enterprise.USD47.88+0.74+1.5747.7847.9046.8249.89
HEXCEL ORDUSD102.90-0.01-0.01100.89104.99100.37104.53
HF Sinclair Ord ShsUSD91.44-1.00-1.0889.64101.0690.2493.59
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD33.14-0.66-1.9532.7233.5333.0433.68
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD320.49-1.53-0.48317.22322.32317.80324.97
Hims & Hers Health Inc.USD27.78+0.74+2.7427.6327.7426.8628.94
HIPPO HOLDINGS ORDUSD31.43-0.45-1.4130.8432.0630.6532.03
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD332.03-1.32-0.40330.06332.99328.80334.00
HONDA MOTOR ADR REP 1 ORDUSD30.11-0.61-1.9930.0630.1829.9130.64
Honeywell InternationalUSD243.05+1.14+0.47240.75247.59238.02246.00
Horace Mann Educators Ord .USD52.10+0.09+0.1751.1053.1351.4552.27
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.02-0.36-1.4025.0025.3925.0025.28
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.13+0.04+0.1625.1225.2225.0125.39
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.95-0.92-1.4263.0070.5563.5064.91
Howmet AerospaceUSD282.61+5.33+1.92282.39287.56278.00285.14
HP ORDUSD27.27+0.41+1.5126.4227.5526.0527.33
HSBC HOLDINGS ADR REP 5 OR.USD106.40-0.69-0.64105.51107.04105.25106.90
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD237.59+4.49+1.93232.78239.00219.50238.09
Hudbay Minerals Ord ShsUSD22.73-0.02-0.0922.3323.9522.1623.06
HUMANA AKTIEUSD363.71-2.95-0.80363.71368.22362.86372.15
HUNTINGTON INGALLS INDUSTR.USD326.57+6.67+2.09319.92330.99311.50329.55
HUNTSMAN - HUNUSD9.76-2.31-19.149.769.849.6711.00
HUYA ADRUSD2.47-0.02-0.602.252.492.442.48
HYATT HOTELS CL A ORDUSD174.13-2.55-1.44169.00191.91170.15176.15
Hyliion Holdings Ord ShsUSD3.56-0.07-1.803.573.753.513.79
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.30-0.05-3.361.271.301.291.32
IAMGOLD ORDUSD14.15-0.41-2.8214.0914.3213.8014.32
IBM Corp.USD223.78+2.04+0.92222.40223.19216.59224.76
ICICI BK SAUSD29.99-0.28-0.9129.4130.0529.9230.19
Idaho Strategic ResourcesUSD28.1100-1.0900-3.7327.960028.630027.550029.1400
IDEX Ord ShsUSD230.46-3.31-1.42227.23233.21228.32233.12
IHS Markit LtdUSD27.46+0.07+0.2413.8141.4127.4227.62
ILLINOIS TOOL WORKS USD287.15+3.45+1.22284.57289.10281.87287.99
IMAX ORDUSD47.81+0.21+0.4446.5048.8046.7548.20
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.91+0.04+1.392.803.202.812.94
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD9.8300-0.1500-1.509.74009.84009.569910.2600
INFOSYS TECHNOLOGIES ADR R.USD12.03+0.08+0.6711.8013.1811.7912.15
ING GROUP ADR (ING)USD34.92-0.03-0.0734.2335.6234.5435.07
Ingersoll-RandUSD83.60-0.72-0.8581.7192.0079.5584.17
INGREDION ORD SHSUSD99.49-0.84-0.8489.89101.4398.7299.99
Innovative Industrial Prop.USD58.81-1.97-3.2458.9160.5058.6861.00
Innovex International Ord .USD28.18+1.62+6.1028.0028.1826.5928.46
INPHI ORDUSD--
Insperity Ord ShsUSD50.58-3.45-6.3949.6051.6148.7853.46
Inspire Medical Systems Or.USD50.16+0.14+0.2749.2150.2049.0250.39
Inspired Entertainment Ord.USD6.88+0.05+0.735.897.456.486.89
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD121.28+20.42+20.24121.21122.0099.52123.50
Intercontinental Exchange .USD152.48-3.79-2.43152.86155.45151.58155.69
International Flavors & Fr.USD79.26-0.22-0.2878.2580.5578.1379.75
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.81-2.35-5.4337.9144.2440.7943.99
International Seaways Inc.USD96.08+0.87+0.9195.9898.0895.0097.07
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.9239-0.0411-4.260.90831.03000.90000.9800
INVESCO LTD USD29.60+0.18+0.6129.1529.6029.2929.92
Invesco Mortgage Capital I.USD7.42+0.01+0.077.407.417.277.43
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.72+0.05+0.1729.3630.1329.3429.91
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD36.43+0.66+1.8536.2936.5535.5837.65
Iqvia Holdings Ord ShsUSD235.08-2.71-1.14230.32238.95230.93237.94
Iron Mountain Ord ShsUSD122.35-2.29-1.84122.02124.74122.13126.27
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.89-0.07-0.1150.7667.5258.6659.03
ISHARES MSCI PACIFICUSD56.50-0.72-1.2648.8964.8355.9856.58
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.47+0.03+0.308.008.588.438.57
ITT Ord ShsUSD195.89+2.89+1.50192.06195.97191.57196.71
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD18.20+0.49+2.7718.1621.7117.4118.25
JABIL CIRCUIT ORDUSD315.25+6.73+2.18308.97321.19309.30328.40
Jackson Financial Ord Shs .USD122.35+0.45+0.37119.92122.27120.86123.29
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD134.92+2.17+1.63132.93134.92131.04135.49
James Hardie Industries Pl.USD26.28-0.19-0.7225.7826.8025.8326.76
JanOne Ord ShsUSD30.22-0.18-0.5929.6330.8029.7730.57
Janus International Group .USD5.13+0.04+0.694.605.895.035.23
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.61-0.48-0.8749.8555.6851.4555.52
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.16+0.32+2.1615.1515.3014.6415.24
JM Smucker Ord ShsUSD119.26-2.95-2.41118.47121.62119.00121.40
Joby Aviation Ord Shs Clas.USD7.15-0.09-1.247.107.136.937.43
John Wiley and Sons Ord Sh.USD52.22-0.27-0.5136.5864.0451.1452.55
Johnson & JohnsonUSD256.52+0.70+0.27256.35257.90253.29258.48
Johnson Controls Internati.USD146.77+2.89+2.01146.55150.00144.39147.86
JPMorgan Chase & Co.USD351.84+0.99+0.28351.50354.00349.70354.47
JPMorgan Chase DRC Rep 1 4.USD18.32+0.01+0.0516.6520.3518.2418.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD5.96-0.02-0.255.886.105.926.12
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD48.1600+0.9400+1.9943.680050.250045.780048.8700
Kartoon Studios Inc.USD0.60+0.01+1.580.580.660.590.61
KB HOME ORDUSD54.98-1.37-2.4354.5056.0454.8556.53
KE Holdings ADR Representi.USD16.96-0.03-0.1815.0016.9916.6516.96
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.98+0.66+1.9733.2934.6433.1234.21
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.06-0.589.2911.6610.3610.36
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.23-0.08-0.4119.2019.5518.9519.34
KEYCORP ORDUSD22.60-0.01-0.0422.3522.8922.5322.86
Keysight Technologies Inc.USD319.11+6.42+2.05312.92325.30317.27329.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.98+0.22+1.4614.2516.2814.7614.99
KIMBERLY CLARK ORDUSD109.31-0.88-0.80108.53109.95107.73110.26
Kimco Realty REIT Ord ShsUSD25.48-0.04-0.1425.2625.7325.3725.56
Kinder Morgan Inc.USD32.18+0.52+1.6431.8532.3231.5532.28
KINROSS GOLD(KGC)USD23.09-0.54-2.2722.9823.6522.3723.25
Kinsale Capital Group Inc.USD356.53+0.66+0.18339.43372.14350.91359.70
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.60-0.34-1.1728.0729.1828.3728.99
KKR AND CO CL A ORDUSD101.40+0.42+0.4199.47105.5099.13101.72
KKR Real Estate Finance Or.USD6.97-0.08-1.136.278.006.887.06
Klarna Group PLCUSD18.9450-0.0550-0.2918.680018.830018.575019.1150
Klaviyo Ord Shs Series AUSD17.85-0.50-2.7217.6018.3517.5918.73
Knife River Ord ShsUSD73.17+0.12+0.1670.5192.5072.0174.84
Knight-Swift Transportatio.USD69.53-0.27-0.3968.1976.9669.4871.06
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD58.78+0.52+0.8957.5959.8757.7259.69
Kohls Ord ShsUSD19.14-0.37-1.8719.1019.6419.1319.74
Korea Electric Power ADR R.USD11.95-0.16-1.3211.8412.9911.8512.25
KraneShares Electric Vehic.USD29.40-0.47-1.5729.0538.6829.2829.69
Kraton Ord ShsUSD--
KROGER ORDUSD57.72-0.14-0.2457.5258.5056.9158.20
KRONOS WORLDWIDE ORDUSD6.02-0.22-3.455.407.055.906.20
KULR Technology Group Ord .USD2.66+0.07+2.702.432.702.592.74
Kyndryl Holdings Incorpora.USD13.56+0.05+0.3713.4413.7813.2413.71
L3Harris Technologies Ord .USD277.09+5.19+1.91273.00277.77270.17279.53
Laboratory Corp. Of AmeriUSD309.20-6.33-2.01279.56315.23305.06314.83
Ladder Capital Ord Shs Cla.USD9.54-0.16-1.659.539.609.499.68
Lake Shore Bancorp Ord ShsUSD17.17+0.04+0.2315.3521.0017.1017.18
Lamb Weston Holdings Ord S.USD52.55-1.00-1.8751.8653.2852.2853.38
LANDBRIDGE COMPANYUSD77.65+1.15+1.5064.0281.8875.9478.70
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD48.90-0.97-1.9548.0749.1548.7650.08
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD102.26-0.39-0.38100.31104.39100.25102.75
LEAR ORDUSD130.62-15.72-10.74131.00144.10129.22144.84
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.79-0.23-2.308.9510.749.7810.12
Leidos Holdings Ord ShsUSD115.63+3.22+2.86111.11118.00111.00115.74
Lemonade IncUSD48.34-0.23-0.4748.1349.2547.8550.25
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD82.37-1.38-1.6582.1884.1081.9583.80
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.53-0.02-0.0824.1925.0124.4924.92
LG Display ADR Rep 1/2 Ord.USD2.99+0.01+0.172.953.292.963.15
LGL Systems Acquisition Or.USD27.68-57.30-67.4327.0027.5822.7241.00
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD45.11+0.91+2.0644.2045.9944.6846.23
Lifezone Metals Ord ShsUSD3.4000+0.1000+3.033.14003.77003.21003.4700
LIGHTINTHEBOX HOLDING CO L.USD3.23+0.21+7.002.463.103.013.23
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.10+0.44+4.508.3012.899.5210.20
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD20.7700+0.3300+1.6120.400020.970020.140021.1200
LINCOLN NATIONALUSD45.61-0.41-0.8944.7346.5044.9846.59
Linde PlcUSD478.38-30.26-5.95480.00482.70466.88483.95
Lineage Cell Therapeutics .USD1.090-0.020-1.800.9881.1101.0701.130
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.270-0.110-0.8212.80014.54013.14513.435
LITHIA MOTORS INCUSD385.85-19.18-4.74275.30510.18384.22402.02
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.87-0.03-0.872.802.932.812.93
Lithium Argentina AG Ord S.USD5.9950+0.0650+1.105.19006.24005.87506.1100
Live Nation Entertainment .USD174.12-9.44-5.14172.00180.00171.00187.20
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.17-0.09-1.365.956.186.096.22
loanDepot Ord Shs Class AUSD0.98-0.02-1.760.891.030.971.02
Local Bounti Ord ShsUSD1.01-0.01-0.980.951.101.001.12
LOCKHEED MARTIN ORDUSD583.12+9.01+1.57582.84585.00570.89583.89
Loews Corp.USD116.02-0.36-0.31115.00118.61115.01117.21
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.50-0.35-2.9510.4113.3511.4812.00
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.45+0.54+0.7570.9872.4270.9672.84
LOWES COMPANIES ORDUSD207.95-2.13-1.01207.75212.02206.02210.09
LTC Properties AktieUSD40.26-0.04-0.1038.9042.0039.7040.42
Lufax Hldg American Deposi.USD1.57-0.02-1.261.441.631.561.64
Lulu s Fashion Lounge Hold.USD16.01-0.71-4.2511.5016.4015.7516.68
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.39-0.18-2.676.356.586.356.71
Luxfer Holdings Ord ShsUSD17.03+0.01+0.0616.9918.7717.0217.10
Lyell Immunopharma Ord ShsUSD12.94-0.78-5.6912.1818.1212.8813.66
LYONDELLBASELL INDUSTRIES .USD62.11+1.67+2.7660.8463.0060.0562.76
M&T Bank Corp.USD246.24-0.76-0.31243.33249.92245.63248.73
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD146.07-5.26-3.48143.21149.02145.79150.51
Macerich REIT Ord ShsUSD25.84+0.37+1.4525.4226.1825.2625.85
Macquarie Infrastructure O.USD10.51-0.99-8.608.9811.2010.2012.73
MACYS ORDUSD24.82-0.12-0.4624.4025.3424.4725.05
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD68.62-1.23-1.7667.2869.9465.9269.04
MagnaChip Semiconductor Co.USD3.26+0.08+2.363.203.443.203.47
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.72+0.69+2.7623.3726.6025.0425.83
Main Street Capital Corp.USD54.45+0.01+0.0254.4154.6954.0155.14
MANCHESTER UNITED CL A ORDUSD22.99-0.43-1.8422.7024.0022.8623.37
Manitowoc Ord ShsUSD13.86+0.03+0.1810.9816.0613.3314.18
Manpower AktieUSD52.42+0.54+1.0451.4153.4450.4352.60
Manulife Financial Ord ShsUSD44.46-0.09-0.2043.5545.3244.4144.89
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD316.45+2.37+0.75316.81318.00311.01317.40
Marcus Corp.USD29.09-0.60-2.0228.5429.6727.4729.30
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.50-0.53-1.5134.0535.1434.0435.02
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD525.63-14.37-2.66525.14544.98523.48539.69
MASCO ORDUSD71.47-0.64-0.8970.1072.8770.9472.28
MASTEC INC (MTZ)USD262.94-61.50-18.96261.00265.88259.25281.87
Mastech Digital Ord ShsUSD7.80-0.15-1.897.2912.647.747.90
MasterBrand Ord ShsUSD8.26+0.11+1.357.388.498.058.36
Mastercard Inc.USD573.17-4.18-0.72570.00575.00563.42575.42
Matador Resources Co.USD49.89+1.58+3.2748.8950.0048.2749.94
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD202.49-1.16-0.57198.68206.54201.68205.01
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD66.82-0.10-0.1566.4066.8665.5571.98
MBIA INCUSD5.13-0.25-4.565.105.285.105.38
MCCORMICK STK NUSD50.90-0.06-0.1250.5051.7750.4051.75
McDonalds Corp.USD270.61+2.17+0.81270.65271.10265.52271.07
McEwen Mining Ord ShsUSD17.28-0.41-2.3216.0619.0816.7517.44
MCKESSON ORDUSD856.13-9.38-1.08838.56875.99843.72863.55
MDA Space Ord ShsUSD30.2450-0.0350-0.1229.670030.840029.690031.1200
MDU Resources Group Inc.USD19.96-0.02-0.0819.5020.3519.8020.17
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6300-0.0600-1.284.61005.02004.57004.6950
Medifast Inc.USD9.86-0.05-0.539.4110.259.639.95
Medtronic PlcUSD85.41-0.31-0.3685.4186.0083.8485.97
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD130.21+0.42+0.32130.00131.31128.14131.04
Mercury General Ord ShsUSD107.12+0.39+0.36105.05109.21105.46107.73
MERITAGE HOMES (MTH)USD70.18-0.63-0.8968.8571.5769.8871.51
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD21.97-1.01-4.4021.5722.1821.8622.53
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.38-0.24-3.156.528.037.267.42
METHODE ELECTRONICS ORDUSD13.98+0.27+1.9712.0015.2213.5014.84
Metlife Inc.USD96.14-0.93-0.9695.3297.0496.0797.48
Mettler Toledo Ord ShsUSD1 415.49+34.88+2.531 388.971 443.921 369.501 465.01
MFA Mortgage Investments I.USD9.12-0.09-0.929.029.208.979.23
MGM Resorts InternationalUSD44.57-1.09-2.3944.2045.2843.9445.57
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.41-0.91-0.68127.70134.92131.50133.81
Miller Industries Ord ShsUSD50.34+0.41+0.8149.2951.3049.4150.65
Millrose Properties Ord Sh.USD27.98-0.24-0.8527.8828.5327.7328.39
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.00-0.09-0.6911.6312.9912.8413.10
Mirion Technologies Inc.USD14.99+0.15+0.9814.0116.9214.7415.38
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.22-0.01-0.118.8610.318.929.33
Mobility Global Ord ShsUSD20.3750-0.1050-0.5120.110020.700019.910020.4600
Modine Manufacturing Ord S.USD201.04+7.13+3.68197.04205.04195.38207.46
Moelis & Co.USD67.1200-1.2300-1.8065.740068.410066.505068.5900
Molina Healthcare Ord ShsUSD195.60+0.90+0.46196.10197.70192.83196.77
Molson Coors Brewing Ord S.USD41.56+0.01+0.0240.8541.9040.9941.75
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD478.25-4.01-0.83471.00485.05471.78481.59
Morgan StanleyUSD210.60+1.69+0.81210.00211.17208.69213.46
Morgan Stanley Direct Lend.USD14.6000-0.2100-1.4213.270016.380014.532014.9300
MOSAIC ORDUSD22.12-0.65-2.8522.0422.5022.0722.98
Motorola Solutions Inc. Ne.USD435.86+5.04+1.17427.04444.38426.80438.76
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.18-0.03-0.0837.4238.9437.5738.65
MP Materials Ord Shs Class.USD41.38-0.28-0.6741.3042.7040.7142.50
MPLX Common UnitsUSD58.40+0.79+1.3757.5058.9057.5958.73
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD123.41+1.95+1.61121.02125.81121.39124.09
MSCI Ord ShsUSD572.45-3.29-0.57572.25583.57566.79580.49
Mueller Inds Inc.USD66.41-0.45-0.6765.0867.7466.4068.49
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD39.74+1.53+4.0038.9540.6737.9539.79
Myers Industries Ord ShsUSD34.17+1.20+3.6433.5034.8333.1234.82
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.69+0.33+7.454.304.664.274.69
Nabors Industries Ord ShsUSD85.60+3.40+4.1484.0287.3482.0086.09
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.17-0.02-0.0346.8650.0046.5147.62
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.53-0.03-1.611.501.601.511.60
National Fuel Gas Ord ShsUSD82.32-0.15-0.1880.7283.9281.0882.42
National Grid PlcUSD79.96-0.43-0.5371.6681.4579.5880.47
National Health Investors .USD76.68+0.61+0.8075.1278.1774.7476.94
NATIONAL RETAIL PROPERTIES.USD47.52-0.01-0.0247.1447.9346.9647.62
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.38+0.26+1.1821.9022.7922.1522.55
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD80.53+1.26+1.5979.2081.6679.4282.84
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.275+0.115+1.418.0808.4608.0708.350
Neenah Ord ShsUSD31.69+0.03+0.0931.0832.3431.0732.47
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.83-0.02-2.150.800.860.820.85
Net Lease Office Propertie.USD11.7200-0.0400-0.3411.500013.020011.560011.9328
NetSTREIT Ord ShsUSD21.45-0.14-0.6518.2222.5021.2721.57
New Found Gold Ord ShsUSD1.36-0.07-4.901.351.361.351.40
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD57.90-0.68-1.1654.5359.0457.7358.62
New Mountain Finance Ord S.USD6.89-0.02-0.296.837.796.847.00
New Oriental Education & T.USD58.89+2.31+4.0853.0559.5055.9759.11
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD74.92-0.91-1.2074.7076.0074.4675.40
Newegg Commerce Inc.USD13.28+0.41+3.1911.9213.2412.5413.50
NEWMONT MINING CORPUSD93.73-2.03-2.1293.5095.0091.8594.90
NEWSMAX IncorporationUSD7.72+0.05+0.657.657.857.627.89
Nexa Resources Ord ShsUSD12.84-0.33-2.4712.5013.5612.5513.19
Nexgen Energy Ord ShsUSD9.15-0.17-1.829.219.348.949.47
NexPoint Real Estate Finan.USD16.97+0.08+0.4716.6017.3516.7617.17
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.92-1.01-1.1586.9688.4486.9288.11
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.40+0.30+1.8616.3917.7515.8116.41
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.72-0.57-1.3541.6841.8441.4942.08
Nine Energy Service Inc.USD11.35-0.89-7.2710.2012.5111.3512.25
Nio Inc. Class A (ADR)USD4.90+0.06+1.144.874.884.804.92
NIQ Global Intelligence PL.USD11.185-0.195-1.7110.06012.25011.05511.500
NISOURCE ORDUSD44.43-0.34-0.7644.1945.4444.4344.96
Noble Corporation RightUSD42.39+0.95+2.2940.1446.4041.3642.57
NOKIAUSD9.10+0.01+0.119.069.099.059.54
Nomad Foods LtdUSD11.90-0.51-4.1110.5212.8811.9012.34
NOMURA HOLDINGS ADR REPTG .USD9.67+0.11+1.157.829.989.499.70
NORDIC AMERICAN TANKERS OR.USD6.53-0.13-1.956.526.606.486.73
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD336.09+2.16+0.65325.86338.29331.67337.72
North American Constructio.USD13.62+0.15+1.1112.0514.8713.3313.68
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.14+0.30+1.4220.7121.3520.7121.16
NORTHROP GRUMMAN ORDUSD543.02+8.17+1.53541.24547.00530.08545.22
Northwest Natural Holding .USD48.90-0.64-1.2948.9249.8748.6649.37
NORWEGIAN CRUISE LINE HOLD.USD18.52-0.20-1.0718.4518.7718.3119.24
NOV Ord ShsUSD19.42+0.12+0.6218.9719.9018.9419.60
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.835-0.235-3.875.6705.9305.7005.970
NOVARTIS ADR REPSG 1 ORDUSD156.14-2.30-1.45153.75157.54155.03157.12
NOVO NORDISK ADR REPSG 1 O.USD47.08-4.54-8.7947.0047.0346.4447.59
NRG ENERGY INCUSD134.32+0.35+0.26131.87136.76132.21137.95
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.33-0.16-1.1014.2714.3514.2414.58
NU SKIN ENTERPRISES CL A O.USD5.19-0.04-0.765.005.375.085.22
Nucor Ord ShsUSD257.39+0.35+0.14255.00261.08255.38259.95
Nuscale Power Corp.USD8.43-0.17-1.988.318.358.399.01
Nutrien Ord ShsUSD69.08-1.64-2.3269.0069.5068.9670.79
Nuvation Bio Ord Shs Class.USD6.340-0.360-5.376.2206.6106.2956.690
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD153.9100+9.1100+6.29152.5500156.8300153.2850167.7400
NVR Ord ShsUSD6 140.93-147.75-2.356 148.006 265.606 111.216 235.00
O I Glass Ord ShsUSD7.15-0.21-2.796.417.337.017.35
Obsidian Energy LtdUSD10.74+0.59+5.769.8111.2510.1110.75
OCCIDENTAL PETROLEUM CORPUSD57.07+1.12+1.9957.3057.5755.5557.10
Occidental Petroleum Corp..USD35.02+1.10+3.2435.0038.5333.9335.07
Oceaneering International .USD48.81+1.17+2.4648.6449.7347.1448.99
OGE Energy Ord ShsUSD47.36+0.10+0.2146.4448.2947.1747.76
OIL STATES INTL ORDUSD8.12+0.54+7.127.429.667.528.20
Okeanis Eco Tankers Corp. .USD60.26+0.40+0.6760.0066.8059.4060.78
Oklo Ord Shs Class AUSD38.84-2.25-5.4838.7038.9538.8342.48
Old Republic International.USD43.21-0.17-0.3942.3844.0542.7643.44
Olin AktieUSD18.51-3.67-16.5318.1019.1417.7320.48
OMEGA HEALTHCARE REITUSD50.65+0.25+0.5049.9351.4749.4950.86
Omnicom Group Ord ShsUSD78.70-0.91-1.1477.4480.8578.1080.07
On Holding Ord Shs Class AUSD36.25-0.85-2.2936.2037.0436.2237.10
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.65-0.45-0.5777.0979.1977.3778.70
One Liberty Properties Inc.USD24.29-0.08-0.3324.2724.7824.0024.55
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.60-0.80-1.2662.0063.8262.2863.55
ONEOK ORDUSD90.82+1.75+1.9690.0091.8788.7490.94
OppFi Inc.USD9.35-0.07-0.748.429.589.169.42
OR Royalties Ord ShsUSD29.77-0.92-3.0028.0030.3529.4730.27
Oracle Inc.USD129.88+2.32+1.82129.11129.50125.70132.40
ORAGENICS ORDUSD0.50+0.01+2.140.480.550.490.51
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.50-0.03-0.466.486.576.426.53
Organon & CompanyUSD13.56+0.01+0.0413.5313.5713.5413.57
Orion Office REIT IncUSD2.65+0.04+1.532.362.682.602.69
Orion Ord ShsUSD6.75-0.02-0.226.198.676.416.77
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD97.59+0.88+0.9180.62106.8896.4798.18
Oscar Health Ord Shs Class.USD31.22-0.01-0.0331.0431.3430.2431.67
OSHKOSH ORDUSD142.51-0.41-0.29139.56145.23139.79144.93
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.96+0.27+0.3870.8072.2670.8372.11
Ouster Inc.USD39.01+3.48+9.7938.5038.6635.4139.81
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD138.91+0.09+0.06124.90141.61136.57139.52
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.15-0.10-1.904.706.015.075.39
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD246.00-2.63-1.06242.41249.31243.26248.00
PagerDuty Inc.USD10.58+0.21+1.989.5011.7210.1710.61
PagSeguro Digital Ord Shs .USD9.65-0.20-1.989.619.669.569.84
PainReform Ord ShsUSD1.00-0.03-2.910.971.080.991.03
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD331.83+6.15+1.89329.63332.80319.48333.98
PAN AMERICAN SILVERUSD43.11-0.93-2.1042.4744.0042.0543.53
Pandora Media Inc.USD77.18+2.12+2.8276.0076.8675.2279.40
Par Pacific Holdings Inc.USD86.09+0.18+0.2184.3787.7183.8687.03
Park Aerospace Ord ShsUSD33.84+0.29+0.8633.3634.5733.2034.45
PARK HOTELS RESORTS ORDUSD15.06-0.02-0.1014.7815.3214.9715.22
PARKER HANNIFIN ORDUSD976.63+13.84+1.44964.38981.00959.92980.44
Parsons Corp.USD44.2600+1.0900+2.5241.600046.390042.346345.4700
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD164.16+2.64+1.63160.68164.20157.42165.00
Paymentus Holdings Ord Shs.USD34.12-0.75-2.1533.4234.7832.4134.80
Paysafe LtdUSD8.09-0.38-4.497.808.498.008.47
PBF ENERGY CL A ORDUSD72.30-0.80-1.0970.8873.6969.7074.05
Peabody Energy Ord ShsUSD21.31-0.09-0.4220.9321.9421.0222.11
Pedevco Corp.USD10.79+0.43+4.1510.7212.9710.3010.81
PEMBINA PIPELINE ORDUSD48.96-1.47-2.9147.9549.9048.6250.31
PennantPark Floating Rate .USD6.93-0.09-1.216.946.956.887.13
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.43+0.12+1.299.159.829.079.46
Pentair Ord ShsUSD65.45-0.72-1.0964.3866.7164.9266.45
Perfect Ord Shs Class AUSD1.920-0.010-0.521.9201.9301.9201.930
Performance Food Group Ord.USD114.40-0.35-0.31112.79115.91113.19114.68
Permian Basin Royalty Unit.USD29.61-0.12-0.4129.0430.1929.1930.70
Permian Resources Corporat.USD21.3100+0.3100+1.4820.970021.360020.830021.3800
Perrigo Ord ShsUSD10.11-0.20-1.949.9110.2410.0110.33
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.895-0.095-3.182.8502.9102.8303.040
Petrobras - Petroleo Brasi.USD19.42+0.30+1.5419.4519.5518.9119.46
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD17.13+0.28+1.6617.0917.2816.7617.16
Pfizer Inc.USD25.04+0.13+0.5225.0325.1024.6725.18
PG&E Ord ShsUSD17.39-0.40-2.2217.1717.6817.3717.79
Philip Morris Internationa.USD190.84-1.16-0.60190.28192.21188.95193.46
PHILLIPS 66 ORDUSD211.68+1.08+0.51208.60214.00208.86213.99
Phinia Ord ShsUSD73.59+0.53+0.7272.1275.0571.1175.46
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD100.97-0.36-0.3599.55102.79100.29101.61
Pinterest Inc.USD24.03-0.41-1.6623.5024.1023.6724.55
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.52-0.62-3.4216.5019.4816.9518.01
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD168.26+0.71+0.42156.55172.61166.00170.00
Planet Fitness Ord Shs Cla.USD55.90-0.09-0.1554.7957.0255.2056.38
Planet Labs PBCUSD20.49+0.27+1.3120.3620.4919.7921.27
PNC FINANCIALSUSD249.89+1.18+0.47247.58251.04248.17250.94
Polaris Inc.USD67.07-1.12-1.6460.2568.3965.7269.22
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.37-0.01-2.390.360.420.360.39
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.35-0.74-1.4846.4450.2948.5649.68
POSCO ADR REPSG 1/4 ORDUSD53.16-1.33-2.4452.0558.0752.8854.57
Postal Realty Trust Ord Sh.USD23.06+0.03+0.1122.5823.5022.6323.26
PPG Industries Ord ShsUSD110.57-1.46-1.30109.40111.40109.54112.00
PPL Ord ShsUSD35.20-0.36-1.0135.1136.0135.1935.58
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--1.410.010.020.010.01
Primo Brands Class A Ord S.USD22.71-0.06-0.2622.2623.1422.4822.89
Primoris Services Ord ShsUSD84.33-1.32-1.5482.7884.4083.1687.93
Procore Technologies Inc.USD54.76+0.97+1.8053.0055.8952.9056.05
PROCTER & GAMBLE ORDUSD144.50+0.54+0.38144.50144.78141.46144.70
PROFOUND MEDICAL ORDUSD7.38+0.13+1.796.417.687.097.44
Progressive Ord ShsUSD211.42-1.86-0.87210.00215.61210.29213.82
ProLogis REIT Ord ShsUSD144.69-1.50-1.03141.96147.43143.59146.00
ProPetro Holding Corp.USD11.09+0.27+2.4510.6511.5410.6911.42
PROSHARES ULTPRO SH 20 YR .USD77.00+1.95+2.6074.9086.8476.0077.78
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD15.45-0.17-1.0915.5215.5415.0815.80
ProShares UltraShort Russe.USD22.14+0.26+1.1922.1922.3621.7622.61
PROTO LABS ORD (PRLB) USD75.02-0.12-0.1673.6076.5173.4783.00
Provident Financial Servic.USD24.67-0.19-0.7624.2125.1224.4725.23
Prudential Financial 4 125.USD15.85-0.03-0.1914.1117.9815.7815.88
PRUDENTIAL FINANCIAL INCUSD122.09-0.68-0.55121.47125.00121.50123.13
Public Service Enterprise .USD76.68-0.87-1.1276.7277.6576.6277.74
Public Storage REIT Ord Sh.USD324.24+6.79+2.14317.91330.49313.55326.26
PULTEGROUP ORDUSD126.60-2.14-1.66125.19128.25126.19128.90
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD86.71-0.30-0.3474.0889.0285.0087.63
Q2 Holdings Ord ShsUSD60.83+1.76+2.9859.6565.0058.0161.85
QIAGENUSD41.40-0.05-0.1240.6042.2140.9641.57
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD667.98+10.00+1.52665.11680.57661.82687.18
QuantumScape Ord Shs Class.USD5.22-0.01-0.195.205.245.095.39
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD233.11-1.19-0.51228.35237.62232.01235.29
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD39.00+0.19+0.4938.4639.5238.5639.41
RALPH LAUREN CL A ORDUSD380.51-5.40-1.40379.00387.87380.10387.29
RANGE RESOURCES ORDUSD40.15+0.60+1.5039.4140.4539.3540.32
Raymond James Ord ShsUSD175.98+1.01+0.58173.47178.60174.55176.91
Rayonier IncUSD21.7950+0.4050+1.8921.340022.500021.390021.8450
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD215.19+0.81+0.38214.10215.99212.04215.82
Ready Capital Ord ShsUSD1.43-0.02-1.381.351.551.391.47
Realty Income REIT Ord ShsUSD63.89-0.27-0.4363.9064.1363.2464.07
Reddit Ord Shs Class AUSD140.60-37.44-21.03140.36140.80135.22151.38
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.62+0.15+1.778.568.618.208.92
Redwood Trust Inc.USD4.57-0.10-2.044.504.554.484.68
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.95+0.10+0.3230.6831.3830.7331.08
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD236.81-1.25-0.53232.11241.54235.72239.47
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD210.73-0.60-0.28209.24213.05208.28211.82
Resideo Technologies Ord S.USD34.30-0.42-1.2134.0134.9833.3135.68
Resmed Ord ShsUSD211.00+2.44+1.17210.26213.95205.22211.78
Restaurants Brands Interna.USD74.04-0.31-0.4172.5976.1173.5474.44
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD25.09-0.35-1.3824.6325.6025.0525.65
Rexford Industrial Realty .USD37.78-0.60-1.5637.1038.5137.6838.54
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD165.55-0.67-0.40163.60166.00164.49168.75
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.24-0.01-0.401.201.271.221.27
RingCentral Ord Shs Class .USD55.61+2.13+3.9854.5055.7952.6156.27
Rio Tinto PlcUSD96.84-0.34-0.3594.9198.6995.3997.25
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.88+0.01+0.109.7510.019.729.90
RLX Technology American De.USD2.02+0.04+2.021.952.071.972.03
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD37.80+0.56+1.4936.8138.9336.1438.27
Roblox Ord Shs Class AUSD35.59-13.08-26.8735.5035.6933.8840.00
Rocket Companies Ord Shs C.USD12.90-0.36-2.7112.8812.9412.7713.31
Rockwell Automation AktieUSD480.22+9.21+1.96480.00482.55468.07482.67
Rogers Communications Non-.USD33.87-0.22-0.6333.7334.5233.6634.17
Rogers Ord ShsUSD123.36+1.22+1.00121.09125.88120.11125.38
ROLLINS ORDUSD37.97-0.38-0.9937.5038.2637.5538.21
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD391.97+2.72+0.70385.98398.38381.28393.64
Royal Bank of Canada Ord S.USD209.51-0.61-0.29205.78211.00209.17211.15
ROYAL CARIBBEAN CRUISES OR.USD318.22-3.72-1.16311.57321.57316.45321.13
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD26.92+0.16+0.6025.3827.4426.2427.59
RXO Ord ShsUSD20.24-0.33-1.6019.5021.2620.0921.14
Ryder System Ord ShsUSD256.39-1.78-0.69251.47261.42256.21262.26
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD411.98-3.02-0.73411.93416.00409.39417.29
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.19+0.52+0.7272.3174.4772.5373.54
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.82-0.13-1.647.007.887.767.99
Safehold Ord ShsUSD16.17+0.33+2.0815.8421.7116.0716.69
SALESFORCE.COMUSD184.13+3.42+1.89183.18184.00177.03184.45
Sally Beauty Aktie USD14.97-0.38-2.4812.7015.8514.7815.37
Samsara Ord Shs Class AUSD37.25+1.45+4.0535.8837.3735.5437.67
SandRidge Energy IncUSD13.94+0.37+2.6912.4214.6713.5413.95
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.08+0.19+0.4442.9643.2042.4843.10
SAP ADR Representing 1 Ord.USD183.72+2.84+1.57181.80184.00177.93184.06
Saratoga Investment Ord Sh.USD19.10+0.25+1.3317.2721.1618.7619.12
SASOL ADR REP 1 ORDUSD11.70-0.01-0.0911.5012.0011.4711.71
Savers Value Village Ord S.USD10.2700-0.0700-0.688.970011.830010.130010.4800
SCHLUMBERGER ORDUSD49.60+0.69+1.4149.1550.0048.3749.95
Schneider National Inc.USD35.73+1.59+4.6635.0536.4434.7036.66
Schweitzer Mauduit Interna.USD8.75+0.19+2.227.149.818.378.85
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD117.13+1.41+1.22114.87119.41114.25117.84
Scorpio Tankers Inc.USD77.82+2.29+3.0376.3078.4574.7678.44
Scotts Miracle Gro Ord ShsUSD65.67-2.64-3.8659.4571.5465.5368.26
Sea LtdUSD106.68+0.44+0.41105.96107.02105.02107.62
Seabridge Gold IncUSD25.83-1.05-3.9123.3828.0025.3426.40
Seadrill 2021 Ltd Register.USD44.85+1.61+3.7243.9445.7343.4845.27
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD62.46+0.84+1.3661.5462.7761.0262.51
See SES:xnys (SES AI Corpo.USD0.55+0.01+2.490.550.570.520.56
Select Energy Services Ord.USD18.52+0.36+1.9816.4719.1218.1018.82
SelectQuote Ord ShsUSD0.75+0.03+3.540.700.840.700.80
Sempra Energy Ord ShsUSD88.55-1.03-1.1588.0290.2888.5389.98
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.03-0.04-0.794.855.204.885.19
SENTINELONE CL A ORDUSD19.07+0.67+3.6118.8819.3418.2519.15
SEQUANS COMMUNICATIONS S A.USD2.43-0.05-2.022.212.542.432.58
Seritage Growth PropertiesUSD2.42-0.02-0.622.112.652.382.45
SERVICE COPR. INTL (SCI)USD86.24+0.95+1.1184.9287.7284.7186.73
SERVICENOW ORDUSD111.27+1.20+1.09110.58110.97106.05112.39
SFL ORDUSD12.34+0.04+0.2811.3512.9012.2112.38
SHAKE SHACK CL A ORDUSD62.74-0.33-0.5262.4562.7462.0564.15
SharkNinja Ord ShsUSD161.8-1.5-0.92161.0168.0161.5164.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD91.99+1.48+1.6483.22100.1390.5492.07
Sherwin-Williams AktieUSD340.90-3.94-1.14332.91347.50337.48343.18
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD53.01-0.72-1.3452.5053.2551.4653.84
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD69.81-2.55-3.5268.5371.3169.6071.57
Shopify Subordinate Voting.USD117.15-5.25-4.29116.80117.49115.27122.25
Shutterstock IncUSD5.3900+0.0100+0.195.00005.81005.17215.6199
Sibanye Stillwater LimitedUSD8.84-0.26-2.818.738.908.708.97
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD92.87-3.02-3.1490.9092.8092.4696.97
Silgan Holdings Inc.USD40.01-1.05-2.5638.1944.0039.8340.98
SILVERCORP METAL ORDUSD9.31-0.33-3.428.449.769.099.49
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.72-0.47-2.0322.4023.1922.4423.25
SIMON PROPERTY GROUPUSD229.42-1.02-0.44225.52237.26228.62231.87
SiriusPoint Ord ShsUSD23.66+0.02+0.0823.1824.1223.2323.80
SiteOne Landscape Supply I.USD94.49-0.47-0.4992.6296.2892.9895.99
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.34-0.37-2.0616.8818.0317.2317.97
Sixth St SpecialtyUSD17.15-0.09-0.5217.0119.5117.0517.47
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD79.64-0.68-0.8578.0281.1977.8880.57
SL GREEN RLTY REIT ORDUSD52.93-0.68-1.2751.7855.0052.4753.98
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.52+0.89+2.8031.8733.1631.5932.55
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.01-1.51-3.1844.0046.8745.2948.31
SNAP ON ORD SHS USD410.46+1.41+0.34402.20418.54408.05413.05
SnapchatUSD4.69+0.03+0.534.704.734.594.73
Snowflake Ord Shs Class AUSD293.18-4.92-1.65292.01293.00292.63304.17
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD67.09-1.34-1.9665.7768.3766.2468.23
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD85.47-1.35-1.5583.7387.1384.7286.40
Sonoco Products Ord ShsUSD56.37-0.46-0.8049.8557.3055.3856.85
Sonoma Pharmaceuticals Inc.USD1.10-0.03-2.651.091.221.101.14
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.25+0.48+2.1123.1023.5022.6423.98
SOS Ltd - ADRUSD0.94-0.02-1.570.921.030.900.95
SOUTHERN COPPER ORDUSD182.84-2.16-1.17178.69183.60178.71184.64
SOUTHERN ORDUSD94.61+0.27+0.2894.0096.0093.2395.27
SOUTHWEST AIRLINESUSD44.98-0.63-1.3744.7545.1544.8045.75
Southwest Gas Holdings Ord.USD89.45-0.85-0.9487.9591.1489.3190.54
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.46+0.10+0.8811.0013.8211.1811.81
Spire Ord ShsUSD79.83-0.70-0.8778.3287.6779.7581.78
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.37+0.02+5.880.350.350.330.45
Spotify Technology Ord ShsUSD499.31-23.30-4.46499.00500.00499.24520.00
Sprinklr Ord Shs Class AUSD6.37+0.17+2.666.286.496.086.40
Sprott Physical Platinum &.USD13.40-0.08-0.5613.0013.7513.1213.43
Sprott Physical Silver Tru.USD18.81-0.37-1.9318.5019.4418.4618.84
Spruce Power Holding Ord S.USD1.95-+0.201.952.101.912.00
SPX Technologies Ord ShsUSD219.3800+20.0800+10.08219.5000223.9700213.6900236.8900
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD62.19-0.88-1.4061.0062.2460.4163.62
STAG Industrial REIT Ord S.USD38.26-0.28-0.7334.7640.9938.0738.59
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.03-0.03-1.221.962.121.982.07
Standard Motor Products Or.USD38.22-0.45-1.1637.4738.3037.5639.02
STANLEY BLACK AND DECKER O.USD94.57-0.99-1.0392.6996.4593.8995.99
Star Group LPUSD12.51-0.04-0.3212.6014.6612.5012.69
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD15.98-0.26-1.5716.0016.0915.9416.19
STATE STREET STOCKUSD184.22+1.40+0.77183.70187.77181.16185.21
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.75-0.11-1.885.755.795.685.90
Stellus Capital Investment.USD7.49+0.11+1.546.667.617.257.51
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.37+0.07+1.325.256.165.265.64
Stepan Ord ShsUSD64.10-0.98-1.5062.8665.4163.1665.00
STERIS Ord ShsUSD228.49-2.72-1.18225.90231.43227.67230.13
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD52.39-0.67-1.2652.0053.4152.0854.19
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD80.28-2.79-3.3676.3684.7478.8584.24
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD325.70-22.34-6.42325.00327.75317.62334.46
StubHub Holdings Ord Shs C.USD8.4350-0.0850-1.008.44008.78008.29508.6500
STURM RUGER ORDUSD37.17-1.89-4.8436.4337.9136.7939.15
Summit Hotel Properties In.USD6.88-0.03-0.366.687.086.847.07
Sun Life Financial Ord ShsUSD82.98+0.21+0.2581.2984.5982.6183.40
SUNCOR ENERGY ORDUSD67.28+0.55+0.8266.3067.5066.3667.48
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD76.23+0.26+0.3475.2184.3375.0076.95
Super Group Ord ShsUSD14.00-0.08-0.5711.8816.0613.8514.12
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.45-0.11-1.606.376.506.396.67
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.41-0.13-0.3336.5045.0036.7237.86
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD85.25+0.54+0.6483.5987.0084.0785.70
T1 Energy Ord ShsUSD4.1800-0.0900-2.114.12004.18004.03004.5300
TAIWAN SEMICONDUCTOR MNFTG.USD404.49+1.18+0.29404.30405.00398.80420.35
Takeda Pharmaceutical Co L.USD17.10-0.16-0.9015.6319.3316.9317.19
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD12.48+0.14+1.0912.0012.4612.0012.53
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.19+0.59+4.0114.5716.5314.5515.19
TANGER FACTORY REITUSD40.67-0.02-0.0440.1941.1540.4340.95
Tapestry Inc.USD152.44-0.14-0.09150.29157.00151.49154.61
Targa Resources Ord ShsUSD270.41+3.32+1.24266.65272.48264.72270.86
TARGET ORDUSD144.46-0.05-0.03143.49144.93141.05145.14
Taseko Mines Ord ShsUSD6.75-0.33-4.666.637.426.567.05
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD67.42-0.67-0.9866.1368.7466.3969.00
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD205.61-0.97-0.47204.04209.70205.49211.40
Team Inc.USD17.40-0.05-0.2915.7819.0017.2517.94
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD71.68+2.76+4.0070.2373.0868.5772.30
TECK RESOURCES CL B ORDUSD60.27-2.22-3.5559.0461.4359.9762.56
Tecnoglass Ord ShsUSD43.44-0.15-0.3442.5744.3043.2044.01
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD79.32+1.96+2.5377.8487.7077.3080.82
Tekla Healthcare Investors.USD21.80-0.21-0.9521.1523.5921.7522.10
Teladoc Health Inc.USD6.71+0.13+1.906.646.716.356.84
TELECOM ARGENTINA SAUSD14.01+0.11+0.7911.4816.2213.6414.16
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD655.58+6.40+0.99655.60668.35647.79668.32
TELEFLEX ORDUSD136.56+4.26+3.22134.07139.38130.60137.41
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.66+0.10+0.6514.6016.4914.3314.92
Telephone and Data Systems.USD33.58-0.02-0.0632.9136.7732.9433.61
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.56-1.22-11.289.449.859.2210.05
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.45-0.04-0.379.429.509.149.56
Tenet Healthcare Corp.USD254.8300+2.1000+0.83249.8600281.6900249.6500255.9400
Tenneco Ord Shs Class AUSD40.10+0.41+1.0339.5744.5039.5341.00
Teradata Corporation Aktie.USD31.01+0.45+1.4630.5034.0830.2331.17
Terex Ord ShsUSD62.89+0.67+1.0861.5864.0862.0064.87
TERNIUM ADR REPRESENTING T.USD49.22+0.11+0.2248.2950.2048.6149.61
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD7.70+0.08+1.056.948.007.437.87
Teucrium Soybean FundUSD25.17-0.01-0.0422.5928.2325.0425.32
TEVAUSD35.01-0.40-1.1334.5235.8234.5635.66
Texas Pacific Land USD402.63+8.38+2.13391.00410.43394.85407.71
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD85.24-1.85-2.1283.9086.9284.8787.39
TFI International IncUSD135.0800+0.7900+0.59132.4100137.6500133.7000136.5100
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.75-0.27-0.6042.8944.6443.1644.10
The Magnum Ice Cream Compa.USD18.62-0.13-0.6717.5918.9018.3218.67
The Travelers Companies In.USD374.34-1.65-0.44374.36378.97371.69379.58
The Walt Disney Co.USD96.21+0.05+0.0596.0096.6095.6096.59
Thermo Fisher Scientific O.USD574.29-2.49-0.43565.21579.99562.87577.59
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD74.97-0.87-1.1570.0080.0074.2675.95
TIC Solutions Ord ShsUSD7.31+0.05+0.626.417.337.167.35
Tidewater Ord ShsUSD75.04+1.56+2.1268.5085.2872.8075.77
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.80+0.09+2.433.493.913.733.93
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.51+1.40+1.03137.55140.23135.74139.49
TITAN INTERNATIONAL ORDUSD7.21-0.15-2.046.418.617.047.41
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD157.33-1.93-1.21157.00159.53157.10159.06
TKO Group Holdings Ord Shs.USD181.81-2.01-1.09163.70181.80179.00183.11
Toast IncUSD32.26-0.59-1.8032.2633.0031.7032.67
TOL BROTHERSUSD145.85-4.18-2.79143.49148.49145.66150.40
Toro Ord ShsUSD91.92+0.34+0.3790.0393.6990.2493.37
TORONTO DOMINION ORDUSD120.01+0.25+0.21118.30131.34119.32120.70
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.30+1.3017.6829.4623.5523.57
TotalEnergies ADRUSD87.96+0.93+1.0780.5792.0086.9588.62
TOYOTA MOTOR ADRUSD189.05-2.40-1.25189.00189.99188.05191.33
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD27.10-0.42-1.5327.2627.4526.3628.75
Trane Technologies Ord ShsUSD455.67+15.39+3.50445.14465.32450.51459.49
TransDigm Group Ord ShsUSD1 255.46+5.55+0.441 230.551 254.371 240.881 265.08
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.32+0.24+4.635.315.335.095.34
Travel Leisure Ord ShsUSD75.99+0.82+1.0974.5576.0274.7876.02
Trex Ord ShsUSD43.36-0.57-1.3042.4944.2242.7144.58
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.1250-0.0550-1.733.00003.25003.07503.1963
TRINET GROUP ORDUSD65.72-5.95-8.3064.5167.1364.0870.23
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.75-0.89-3.0028.0129.3328.4129.15
TriplePoint Venture Growth.USD4.52-0.03-0.664.445.044.474.65
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD5.85-0.41-6.555.706.695.746.22
Truist Financial Ord ShsUSD51.85-0.16-0.3151.2852.4251.6652.43
Trulieve Cannabis Subordin.USD8.6300+0.0600+0.707.69008.66008.20008.6800
TRX Gold Ord ShsUSD0.77-0.04-5.370.760.820.750.80
TRXADE HEALTH ORDUSD3.02-0.14-4.433.003.103.003.28
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD83.75+0.47+0.5682.1383.7483.2885.36
Twenty One Capital Ord Shs.USD4.270-0.180-4.044.2204.3004.1504.390
TWILIO INCUSD197.50+6.56+3.44193.40198.78190.72197.81
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD309.55-13.76-4.26309.50318.10307.63321.62
Tyson Foods Ord Shs Class .USD57.91-2.74-4.5257.5158.1057.6760.64
Uber Technologies Ord Shs .USD70.42+0.05+0.0770.2570.5569.5070.50
Ubiquiti Ord ShsUSD557.08+23.85+4.47545.78567.37542.03560.00
UBSGROUPUSD52.72-0.67-1.2552.0053.1152.3753.04
UDR AktieUSD38.16-0.15-0.3837.9038.7737.6438.20
UGI ORDUSD36.14-0.04-0.1135.6736.5835.6636.36
UiPath Inc.USD12.78+0.41+3.2712.7012.7412.1612.82
UL Solutions Ord Shs Class.USD91.62-0.54-0.5990.8893.4590.5192.88
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.65-0.19-2.716.616.696.636.86
Unifirst Ord ShsUSD292.80-0.80-0.27287.33298.69290.03294.03
Unilever ADR Reptg 1 Ord S.USD63.42-1.85-2.8357.6064.6563.3963.99
UNION PACIFIC (UNP)USD292.32+2.86+0.99287.00300.20287.91293.94
Unisys Ord ShsUSD2.87-0.29-9.052.803.632.833.17
UNITED MICROELECTRONUSD19.03+0.09+0.4818.8019.4918.8220.08
United Natural Foods Inc.USD50.82+1.09+2.1949.8551.8249.0850.94
United Parcel ServiceUSD104.28-0.99-0.94104.30105.06103.86105.99
United Rentals Ord ShsUSD1 080.75+12.12+1.131 075.001 100.631 060.821 089.00
United States AntimonyUSD5.0650-0.1550-2.975.04005.10004.92005.3700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD414.22-7.25-1.72414.00415.00414.06422.81
Unity Software Ord ShsUSD31.72-1.63-4.8731.4531.8030.4532.84
Universal Corp.USD52.72-0.55-1.0352.5053.7552.3553.38
Universal Health Realty In.USD43.49-0.23-0.5343.0444.2843.0144.20
Universal Health Services .USD168.52+5.23+3.20165.87170.20160.96169.31
Universal Security Instrum.USD3.41+0.21+6.563.524.073.223.72
Unum Ord ShsUSD86.20-0.57-0.6684.3987.3585.3286.84
Unusual Machines IncUSD21.2000+0.6900+3.3620.450021.340020.080021.6400
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.22-0.04-2.801.211.271.201.27
URANIUM ENERGY ORDUSD9.57-0.17-1.759.3010.439.2710.01
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD63.01+0.11+0.1762.5663.4862.5463.30
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.38+0.26+1.0025.5026.6125.8126.61
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.82-0.04-2.151.801.971.801.88
V2X Inc.USD90.2200+3.4700+4.0088.500090.230085.421090.4800
VAALCO ENERGY ORDUSD5.33+0.03+0.574.605.865.255.39
Valaris Ord ShsUSD79.19+3.61+4.7877.6680.7375.6079.56
VALE ADR REPTG ONE ORDUSD15.06+0.07+0.4714.5515.2014.7115.15
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD312.90+2.39+0.77313.02317.00306.25315.00
Valhi Ord ShsUSD13.50-0.31-2.2413.1314.9613.0613.71
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD203.84+2.28+1.13203.20205.43199.01206.01
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD93.58+1.66+1.8191.71101.9090.2794.12
Venture Global IncUSD13.38+0.14+1.0213.3413.5513.1213.55
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD104.7800+0.1500+0.14101.7500141.1200101.7400107.6400
Veralto Ord ShsUSD94.18-0.53-0.5692.3596.0192.3795.60
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.82+0.71+1.5446.7546.8845.4746.91
Vermilion Energy Ord ShsUSD11.90+0.40+3.4311.2512.1411.5111.92
Versigent Ord ShsUSD41.3000-0.5900-1.4140.520042.170040.150042.2850
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.23-0.07-5.381.231.261.211.33
Vertiv Holdings CoUSD241.62+14.12+6.21241.10242.70233.17251.71
VF Ord ShsUSD14.33-0.63-4.2114.3514.6314.2815.08
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.36+0.05+0.1926.2026.5626.1026.43
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD15.33+0.14+0.8914.0215.8015.0515.37
Virgin Galactic Holdings I.USD2.55-0.02-0.592.522.542.442.58
Virtus AllianzGI Artificia.USD25.18+0.12+0.4825.1227.2425.1225.50
Virtus AllianzGI Diversifi.USD26.90+0.25+0.9426.2228.7626.4627.13
Virtus AllianzGI Equity & .USD25.97+0.26+1.0125.8726.4625.6126.01
Visa Inc.USD366.16-0.11-0.03365.20366.58360.10366.88
Vishay Intertechnology Ord.USD34.20+0.41+1.2134.0034.8933.8136.84
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.26-0.36-0.24147.40148.39146.52153.13
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.5850+0.3350+2.2015.000016.200015.135015.6000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1400-0.1000-3.093.03003.40003.09143.1899
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.71-0.09-11.090.710.790.690.80
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.43-0.73-1.8138.7739.3839.3040.39
Voyager Technologies Ord S.USD24.5700+0.6000+2.5022.500024.520023.070024.7500
Vulcan Materials AktieUSD268.60-2.64-0.97268.85273.81266.68273.04
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.61-0.47-0.6366.4075.3073.0474.08
W&T Offshore Inc.USD3.60+0.14+3.903.353.583.463.62
Wal-Mart Stores Inc.USD111.20+0.10+0.09111.10111.45109.89111.91
Walker & Dunlop Ord ShsUSD49.74+0.67+1.3648.7050.6748.2749.80
Wallbox Ord Shs Class AUSD3.20-0.01-0.312.764.173.203.30
Washington Prime Group Ord.USD--
Waste Connection USD167.41+1.14+0.68164.03170.69164.67168.86
Waste Management Ord ShsUSD226.69+0.36+0.16225.10227.43224.00228.45
Water Corp Ord ShsUSD377.33-2.97-0.78370.89384.67370.76385.00
Wayfair Ord Shs Class AUSD84.88-4.90-5.4684.1185.4084.8489.74
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD109.51-0.54-0.49109.45111.59109.00110.27
Wells Fargo & Co.USD86.46+1.03+1.2185.6786.9885.4486.74
WELLTOWER ORDUSD234.97-0.66-0.28234.72240.32232.63237.10
WESCO International Inc.USD343.66+0.99+0.29336.62354.98340.94357.65
West Fraser Timber Ord ShsUSD64.84+1.14+1.7963.5566.1361.7765.12
West Pharmaceutical Servic.USD340.92+1.33+0.39334.46347.61334.38342.75
Western Alliance Ord ShsUSD80.46-0.79-0.9780.0085.0080.0682.17
Western Copper and Gold Co.USD2.04-0.08-3.551.852.082.022.11
WESTERN UNION ORDUSD6.36-1.34-17.366.366.406.277.21
WESTINGHOUSE AI (WAB)USD290.86-1.60-0.55265.92296.53290.84297.82
Westlake Chemical Partners.USD21.67-0.06-0.2819.6422.0621.2721.91
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.16+0.01+0.0519.0821.7118.8119.44
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD186.96+0.56+0.30174.82203.40183.32187.42
WeyerhaeuSer REITUSD25.03+1.53+6.4923.9925.2523.8225.10
Wheaton Precious Metals Ak.USD108.99-4.39-3.87108.00111.16108.40112.06
Wheels Up Experience Ord S.USD5.75-0.24-3.935.296.745.646.25
WHIRLPOOL ORDUSD37.51-0.57-1.4837.4738.3237.1738.48
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.57+0.66+0.9371.0072.9470.5671.89
Williams Sonoma Ord ShsUSD228.66-4.66-2.00228.41233.19228.52235.03
Winnebago Industries Ord S.USD30.29-0.24-0.7929.7030.8729.8330.58
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD23.56-0.23-0.9723.2024.0023.3325.40
Wolverine World Wide Ord S.USD19.68-0.30-1.5019.0520.0719.3519.95
Woodside PetroleumUSD23.46+0.08+0.3421.3023.7523.2223.55
Woori Financial Group Inc.USD68.95-1.35-1.9367.6069.3668.8670.50
Workiva Inc.USD59.81+1.27+2.1758.6560.9757.0159.97
World Fuel Services Ord Sh.USD15.54+0.04+0.2613.5316.9415.2617.74
Worthington Industries Ord.USD56.22+0.57+1.0255.1357.3154.9956.49
Worthington Steel Ord ShsUSD36.07+0.94+2.6835.2936.7235.0036.47
WPP ADR Representing 5 Ord.USD20.21-0.25-1.2220.0720.6120.0420.39
WR Berkley Ord ShsUSD72.56-0.82-1.1271.1474.7272.2673.42
WW Grainger Ord ShsUSD1 383.20+27.71+2.041 355.811 382.211 342.921 391.40
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.81-0.09-0.4818.4619.5318.7318.94
XCEL ENERGY ORDUSD78.20-0.03-0.0477.5080.4177.8878.96
Xerox Holdings Ord ShsUSD2.95-0.54-15.472.903.192.873.51
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.00+0.02+0.1512.9713.0212.7513.05
XPO Logistics Ord ShsUSD201.04+1.78+0.89196.00212.00197.78205.75
Xylem IncUSD117.02+0.20+0.17114.55119.29114.82118.19
Yalla Group Ltd. - ADRUSD5.38+0.02+0.374.815.805.295.41
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.96-0.68-1.3743.9053.5148.9450.04
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD14.7500-0.5100-3.3414.550016.220014.680015.6800
YPF Sociedad Anonima ADR E.USD52.56+0.41+0.7952.2854.3051.9753.47
Yum China Holdings Inc.USD48.20+1.73+3.7247.1748.9047.0748.47
Yum! Brands Inc.USD153.32-3.68-2.34148.50155.11152.21158.05
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.54+0.12+2.713.855.104.304.80
Zeta Global Holdings CorpUSD21.6100+0.2400+1.1221.500021.610020.905021.7500
ZIM Integrated Shipping Se.USD25.21+0.48+1.9224.9025.2024.5725.26
ZIMMER HOLDINGS INCUSD93.94-1.02-1.0792.6195.4291.0794.28
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.93-0.05-1.263.534.743.794.07
Zoetis Ord Shs Class AUSD77.28+1.25+1.6477.0077.7574.9177.52
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.03+0.17+0.7123.4624.1723.6224.11
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Negatív árfolyamváltozások és magasabb kockázati költségek terhelhetik az OTP eredményét

ELEMZÉS
2026. július 31.
Negatív árfolyamváltozások és magasabb kockázati költségek terhelhetik az OTP eredményét
Magyar Telekom: Megemelt célár ellenére változatlanul tartásra ajánlva

Magyar Telekom: Megemelt célár ellenére változatlanul tartásra ajánlva

PIACI HÍREK

Az Erste szektorelemzője július 30-án tette közzé legfrissebb...

2026. július 30.
Ötödik negyedéve bővül a gazdaság

Ötödik negyedéve bővül a gazdaság

SZTORI

Ma reggel tette közzé a KSH az idei második negyedéves GDP adatra...

2026. július 30.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

A magyar agrárium kritikus helyzetben van. Mindenki a fenntartható gazdálkodás útját, a kapaszkodókat keresi. Meggyőződésünk, hogy a legbiztosabb...

2026. július 27.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.93+1.15HUF
USDHUF316.18+0.60HUF
OTP46 820-0.15HUF
MOL4 530+0.67HUF
RICHTER11 800+0.51HUF
MTELEKOM2 746-0.15HUF
ERSTE BANK AG112.80-1.23EUR
BUX146 688.57+0.16
DAX25 629.24+0.07EUR

TermékUtolsó árVált.%Deviza 
BUX146 688.57+0.16
DAX25 629.24+0.07EUR
ATX6 457.92+0.05

TermékUtolsó árVált.%Deviza 
OTP46 820-0.15HUF
MOL4 530+0.67HUF
RICHTER11 800+0.51HUF
MTELEKOM2 746-0.15HUF
ALTEO3 830+8.81HUF
RABA2205-2.43HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.93+1.15HUF
CHFHUF391.29+0.28HUF
USDHUF316.18+0.60HUF
EURUSD1.1528+0.03USD
EURCHF0.9317+0.39CHF
EURGBP0.8548-0.14GBP

TermékUtolsó árVált.%Deviza 
EBOTPTS781 398+18.17HUF
EBSPTL1311507+14.17HUF
EBOTPTL1218 308+12.53HUF
EBUSDHUFTL5730-21.05HUF
EBMOLTS43257-14.62HUF
EBUSDHUFTS68101-14.41HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.696.24+0.83EUR
ISHARES CORE MSCI WORLD UC.124.29+0.51EUR
Vanguard FTSE All-World UC.162.96+0.58EUR
BTCetc Bitcoin Exchange Tr.48.02-3.11EUR
iShares NASDAQ 100 UCITS E.1401+0.57EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Az amerikai jegybankárok egy része azonnal kamatot emelne

Azok a Fed-tisztviselők, akik a héten a kamatszint változatlanul hagyása ellen szavaztak, kijelentették, hogy az infláció megfékezése...

2026. július 31.

Az iráni konfliktus megdobta a legnagyobb olajvállalatok nyereségét

Az Exxon Mobil és a Chevron egyaránt kiemelkedő második negyedéves...

2026. július 31.

Erős negyedévet zárt a Richter amerikai partnere

Az AbbVie erős második negyedévet jelentett: a bevétel 10%-kal, 17...

2026. július 31.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

OMV: a vártnál jobb negyedéves eredmények, javuló kilátások

Az OMV erős második negyedéves számokat tett közzé, amelyek felülmúlták az elemzői várakozásokat. A tisztított CCS EBIT 65%-kal, 1,7...

2026. július 31.
A magyar GDP alakulása

A magyar GDP alakulása

SZTORI

Július utolsó hetén csütörtökön a második...

2026. július 27.
Derűre ború

Derűre ború

SZTORI

A keddi kamatdöntés alkalmával folytatódott a júniusi ülés alkalmával meghirdetett,...

2026. július 24.

Chart

S&P 500: Emelkedéssel próbálkozik

CHART

Az elmúlt napokban nagy volatiliátás jelemezte az S&P 500-at, de határozott irány nem alakult ki, a 7.403...

2026. július 31.

Nasdaq: Fordulat?

CHART

Miután a 25.223 pontos támasz elesett, a Nasdaq elveszítette a tartását, és egyre lejjebb...

2026. július 31.

DAX: Leszédült a csúcsról

CHART

Új történelmi csúcsra próbált emelkedni a DAX, miután kedden az MACD indikátor...

2026. július 31.

EURHUF: Minikorrekció

CHART

A június közepe óta tartó emelkedő trend a 365,1 eurós szintnél ellenállásba...

2026. július 29.

EURUSD: Felfelé araszol

CHART

A Fed szerda este esedékes kamatdöntése előtt óvatos mozgások jellemezték az EURHUF devizapár...

2026. július 29.

USDHUF: Átmeneti forinterő

CHART

A 200 napos mozgóátlag közelében lendületet vesztett a dollár erősödése a forinttal szemben,...

2026. július 29.

Elemzés

Történelmi szintek mindenhol – mi jöhet most Japánban?

Történelmi szintek mindenhol – mi jöhet most Japánban?

ELEMZÉS

Japánban jelenleg egyszerre több történelmileg is jelentős...

2026. július 23.
MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

ELEMZÉS

Kína lemaradt Mostanában sok szó esik az ázsiai...

2026. július 20.
Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

ELEMZÉS

Július 23-án este teszi közzé második negyedéves...

2026. július 17.

Videó

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ

Sztakó Szabolccsal, senior értékesítési menedzserrel és Dudás Mátéval, senior...

2026. július 23.
2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő szenior kötvényportfólió menedzserével tekintettük át...

2026. július 20.
Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ

Vezető makrogazdasági elemzőnkkel, Nyeste Orsolyával, és vezető agrárszakértőnkkel, Fórián...

2026. július 10.

Podcast

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.
Az aszály miatt messze elmaradnak a terméshozamok a tavalyitól – az amerikai cégek élvezik a jó gazdasági környezetet

Az aszály miatt messze elmaradnak a terméshozamok a tavalyitól – az amerikai cégek élvezik a jó gazdasági környezetet

PODCAST

A most záruló aratási szezonban a tavalyi 5,8 helyett 4-4,4 tonnánál nem lesz több...

2026. július 20.
Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.

Sztori

Tovább folytatódhat a kamatvágási ciklus

Tovább folytatódhat a kamatvágási ciklus

SZTORI

A mai napon a jegybanki alapkamatot 25 bázisponttal 5,75%-ra...

2026. július 21.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások alapján

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

SZTORI

A héten ismét összeül a Monetáris Tanács és...

2026. július 20.
A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden...

2026. július 13.

Agrár sarok

Az árpa aratás adatai

Az árpa aratás adatai

AGRÁR SAROK

Mivel több ’a’ betűs szó nem fért el a címben, itt folytatom: akadozó árpapiac, alacsony árak, átlagos aratás, aránylag magas kínálat.

2026. július 20.
Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben