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 ORDUSD2.98-0.17-5.252.972.982.963.13
3M Co.USD166.46+4.62+2.85166.43166.45161.60168.43
A K A BRANDS HOLDING ORDUSD9.32+0.22+2.429.019.619.059.34
A.O. Smith AktieUSD60.46+3.02+5.2660.4460.4958.2760.95
A10 Networks Inc.USD34.19+0.34+1.0034.1634.1933.6734.50
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD91.35+0.82+0.9191.3591.3790.6792.92
ABBVIE ORDUSD236.46+1.70+0.72236.42236.51232.85237.33
ABERCROMBIE AND FITCH CL A.USD89.65+5.43+6.4589.6089.7084.9989.73
Abundia Global Impact Grou.USD0.895-0.077-7.940.8900.8980.8490.968
ACCENTURE CL A ORDUSD131.59+4.58+3.61131.56131.69125.82131.70
ACTINIUM PHARMACEUTICALS I.USD1.00-0.02-1.951.001.011.001.03
ADC Therapeutics Ord ShsUSD1.12-0.04-3.041.111.121.081.16
ADECOAGRO ORDUSD9.15-0.22-2.359.149.169.049.36
Adient PlcUSD20.1000-0.3900-1.9020.080020.110019.925020.7100
ADT Ord ShsUSD6.61+0.05+0.696.606.616.546.63
Advance Auto Parts AktieUSD57.86+3.05+5.5657.8457.9055.7558.88
ADVANSIX ORDUSD19.67+0.32+1.6519.6819.7319.1319.95
Aegon ADRUSD8.37-0.18-2.118.368.378.348.44
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.69-0.02-0.1014.6814.6914.6714.70
Aeva Technologies Ord ShsUSD19.77-3.77-16.0219.7319.7919.6223.92
AEVEX Ord Shs Class AUSD15.54-2.41-13.4115.5215.5615.2617.86
AFLAC ORDUSD118.37-0.42-0.35118.35118.37117.11119.21
AG Mortgage Investment Tru.USD8.10+0.09+1.128.098.108.018.17
AGCO ORDUSD113.77+2.55+2.29113.71113.87111.14115.64
AgEagle Aerial Systems Inc.USD0.85-0.03-3.270.850.850.850.90
AGILENT TECHNOLOGIES ORDUSD131.37+4.70+3.71131.32131.38128.25132.72
agilon health Ord ShsUSD105.87-5.86-5.24105.84106.35105.29114.98
Agnico Eagle Mines LimitedUSD151.79-8.37-5.23151.77151.85151.77158.48
Agree Realty REIT Ord ShsUSD75.53+1.16+1.5575.5175.5574.4375.56
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD277.84-4.62-1.63277.80277.95275.51282.57
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.96+3.88+2.44162.56163.48154.91164.98
Alamos Gold Ord Shs Class .USD29.62-1.26-4.0829.6129.6229.4931.11
ALASKA AIR GROUP ORDUSD51.68+2.47+5.0251.6651.6950.0252.75
Albany International Ord S.USD72.03+1.66+2.3571.7871.9570.3872.18
ALBEMARLE ORDUSD146.77-3.21-2.14146.69146.85146.42150.47
Albertsons Companies IncUSD14.18+0.27+1.9114.1714.1813.9814.21
Alcoa Ord ShsUSD51.97-3.11-5.6551.9551.9851.8253.98
ALCON AGUSD67.91+1.79+2.7167.9067.9267.2668.38
Alexandria Real Estate Equ.USD51.36-0.24-0.4751.3051.3350.8752.68
Algonquin Power Utilities .USD5.96+0.05+0.765.955.965.895.96
Alibaba Group Holding Ltd.USD100.42-2.18-2.12100.40100.44100.29101.67
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD195.87-3.73-1.87195.83195.96195.50202.50
Allegion Ord ShsUSD134.99+6.23+4.84134.90135.01128.69135.23
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD23.21-1.49-6.0323.1723.2522.6024.38
Allison Transmission Holdi.USD119.34+2.34+2.00119.30119.48116.53120.26
Allstate Corp.USD236.21+4.66+2.01236.16236.34230.00236.39
ALLY FINANCIAL ORDUSD45.68+0.45+0.9845.6745.6945.1746.10
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD161.38-5.31-3.18161.00161.64159.34166.07
ALPHA PRO TECH ORDUSD5.22+0.05+1.015.175.335.165.27
Alpine Income Property Tru.USD20.10+0.57+2.9220.1320.1619.5020.49
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 ShsUSD25.08+0.64+2.6024.9525.1224.8826.57
Altria Group Inc.USD72.26+0.65+0.9072.2472.2571.1372.28
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.22+0.09+2.883.213.223.163.34
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14-0.01-0.343.143.153.133.16
Ambow Education American D.USD2.47+0.20+8.592.162.502.202.47
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.08-+0.012.082.092.022.24
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.90+1.47+3.6241.8841.8940.8041.93
Amentum Holdings Ord ShsUSD20.48-0.48-2.2920.4820.5020.3821.07
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.34+1.64+1.47113.27113.30112.02113.36
AmerescoUSD27.24-0.54-1.9327.1627.2627.2428.43
AMERICA MOVIL ADR REP 20 S.USD26.04+0.19+0.7426.0426.0625.7726.16
American Assets Trust REIT.USD24.48+0.13+0.5324.4624.4824.4024.69
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.52+0.79+4.4318.5118.5217.7718.79
AMERICAN ELECTRIC POWER OR.USD134.81+1.07+0.80134.75134.76132.92134.88
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.99+5.21+1.54342.89343.00336.23344.52
AMERICAN FINANCIAL GROUP O.USD139.29+2.21+1.61139.28139.44136.42139.42
American Homes 4 Rent REIT.USD32.81+0.35+1.0832.8032.8132.4633.08
American International Gro.USD76.93+0.40+0.5276.9376.9576.1977.18
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD79.96+0.93+1.1779.9179.9878.8980.00
AMERICAN TOWER CORP.USD176.20-3.18-1.77176.10176.21173.34180.47
AMERICAN WATER WORKS ORDUSD129.43+2.83+2.24129.38129.43126.37129.57
American Well Corp.USD8.49+0.16+1.868.468.538.499.00
AMERICAS GOLD AND SILVER O.USD4.47-0.43-8.784.474.484.474.71
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD461.41-4.70-1.01461.33461.49454.75465.49
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD162.23+3.53+2.22162.19162.29156.21166.33
Amprius Technologies Ord S.USD12.32-1.80-12.7512.3112.3212.2814.40
AMTD Digital 5 American De.USD1.60-0.07-4.451.581.601.601.65
ANGLOGOLD ORDUSD77.67-6.12-7.3077.6377.7077.5580.38
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.64+1.65+1.9984.6384.6582.9084.86
Annaly Capital Management .USD22.39+0.12+0.5222.3822.3922.2722.53
Annovis Bio Ord ShsUSD1.70-0.04-2.301.701.711.701.78
Antero Midstream Ord ShsUSD22.17-0.05-0.2022.1622.1721.8622.30
Antero Resources Aktie USD34.49-0.05-0.1334.4834.4934.0034.91
Aon Ord Shs Class AUSD328.06+7.32+2.28327.94328.21319.22328.20
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.93+0.01+0.342.932.942.912.95
APOLLO COMMERCIAL REAL EST.USD10.72-0.20-1.7910.7110.7210.7110.91
Apollo Global Management O.USD122.41-8.20-6.28122.39122.48122.39129.97
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.59-0.02-0.0916.5816.5916.3016.73
Applied Industrial Technol.USD335.7+4.8+1.44335.6336.0330.1338.3
Aptiv Ord ShsUSD60.59-0.83-1.3560.6060.6260.4862.37
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.14+0.04+0.785.145.155.105.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD60.90-2.40-3.7960.8860.9060.2661.80
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.11-0.15-2.765.105.115.005.22
Archer Daniels Midland Akt.USD73.17-2.67-3.5273.1573.1871.6275.83
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.99+0.81+2.8628.9629.0428.2829.85
Ares Commercial Real Estat.USD4.52-0.04-0.774.514.524.524.61
ARGAN ORDUSD727.91-8.86-1.20725.97727.91712.00752.00
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.USD14.66-1.10-6.9814.6314.6614.6215.40
ARISTA NETWORKS INC. USD161.35-0.86-0.53161.27161.38160.57165.68
Arlo Technologies Ord ShsUSD12.51-0.30-2.3412.4912.5012.4612.87
ARMOUR Residential REIT Or.USD17.04+0.24+1.4317.0317.0416.8517.09
ARROW ELECTRONICS ORD SHSUSD221.11-4.33-1.92221.10221.52220.40227.46
ARTHUR J GALLAGHER ORDUSD220.84+5.06+2.35220.82220.99215.13221.00
Artisan Partners Asset Man.USD34.90-0.53-1.5034.8834.9234.8335.67
Asana IncUSD6.67-0.01-0.086.676.686.616.88
ASE Industrial Holdings Co.USD40.37+0.60+1.5140.3540.3740.3042.33
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22-0.02-0.623.223.263.183.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.61-0.30-5.005.615.625.555.89
ASSURANT ORDUSD266.24+0.94+0.35266.21266.39263.17268.67
ASTRAZENECAUSD184.56+3.54+1.96184.51184.54182.20184.61
At Home Group Inc.USD--
AT&T Inc. USD22.46-0.35-1.5322.4622.4722.3422.94
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD76.83-1.00-1.2876.8176.9576.7878.85
Atlas Crest Investment Ord.USD11.04+0.09+0.8211.0411.0510.9211.08
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD172.93+1.84+1.07172.89173.01171.63173.70
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.83+0.46+2.5018.8318.8418.1719.08
AUTOZONE ORDUSD3 108.00+61.54+2.023 106.003 110.073 030.093 134.27
AVALONBAY COMMUNITIES REITUSD183.28+1.04+0.57183.25183.33181.30184.32
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.68+0.25+2.609.679.689.449.87
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD164.31+6.45+4.08164.21164.35158.24164.33
Avient Ord ShsUSD36.56+0.79+2.2136.5436.5735.5336.87
AVINO SILVER AND GOLD MINE.USD5.52-0.36-6.085.525.535.525.78
Avista Ord ShsUSD41.17+0.49+1.2041.1641.1940.9041.27
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.63-0.04-0.705.555.725.325.75
Axalta Coating Systems Ord.USD34.60+0.96+2.8534.5834.6134.0134.78
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD93.92+2.52+2.7693.9293.9890.8094.07
Azul SAUSD9.06+0.32+3.609.019.108.719.15
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.95+0.06+1.653.953.963.923.98
B2GOLD ORDUSD3.81-0.20-4.993.803.813.793.97
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD135.1+7.3+5.70135.1135.7128.5135.9
Baker Hughes Co.USD56.15-2.53-4.3156.1456.1555.5657.47
Bakkt Holdings IncUSD8.20-0.67-7.558.188.218.158.88
BALL ORDUSD--
Banc of California Inc.USD20.79+0.28+1.3420.7820.7920.5020.83
Banco BBVA Argentina ADRUSD18.96-1.44-7.0418.9418.9718.8520.49
BANCO BILBAO VIZCAYA ARGEN.USD24.00-0.62-2.5023.9924.0023.9824.27
Banco BradescoUSD3.38-0.05-1.463.373.383.363.44
Banco Macro ADR Representi.USD89.45-4.56-4.8589.4389.9489.1595.30
BANCO SANTANDER BRASIL ADR.USD5.17-0.09-1.765.165.175.145.24
BANCO SANTANDER CENTRAL HI.USD13.35-0.26-1.8813.3413.3513.3113.51
Bank Amer DS Repstg 1 1000.USD16.98+0.05+0.3216.9716.9916.9617.05
Bank of AmericaUSD57.83-0.09-0.1557.8257.8357.3958.33
Bank of Hawaii Ord ShsUSD81.91+0.81+0.9981.9181.9581.0482.11
BANK OF MONTREAL ORDUSD172.03-1.39-0.80172.00172.05171.96173.34
Bank of Nova ScotiaUSD84.93-1.46-1.6984.9184.9484.7686.57
Bank of NT Butterfield & S.USD58.84-0.09-0.1558.8558.9058.4559.17
BARCLAYS ADR REP 4 ORDUSD26.55-0.47-1.7426.5526.5626.5326.92
BARK Ord ShsUSD9.53+0.20+2.199.559.599.099.82
BARRICK GOLD ORDUSD40.85-1.53-3.6140.7840.9340.8542.27
BARRICK GOLD ORDUSD9.28-0.35-3.639.289.309.239.57
BARRICK MINING ORDUSD35.96-2.22-5.8135.9535.9735.9337.21
Bath And Body Works Ord Sh.USD21.83+1.11+5.3521.8221.8321.0321.90
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.00+0.20+4.064.995.004.825.09
Bausch Lomb Ord ShsUSD15.76+0.52+3.3815.7315.7715.2915.89
BAXTER INTL ORDUSD20.89+0.79+3.9320.8820.8920.3120.99
BAYTEX ENERGY ORDUSD3.87-0.23-5.503.863.873.863.95
BCE Ord ShsUSD23.38+0.34+1.4823.3823.3922.9023.39
Beazer Homes USA Inc.USD27.73+1.18+4.4327.6827.7726.7228.44
BECTON DICKINSNUSD147.69+3.77+2.62147.64147.66144.61149.20
Berkshire Hathaway Inc. BUSD497.40+4.59+0.93497.41497.68491.50498.49
BERKSHIRE HATHWAY CL A ORDUSD742 086.04+4 285.99+0.58--742 020.02747 918.62
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.43+2.28+3.0377.4577.4775.7277.94
Beta Technologies Ord Shs .USD15.6500-0.2200-1.3915.630015.660015.635016.1300
BHP Billiton LimitedUSD80.16-2.09-2.5580.1380.1579.7380.77
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.54-0.24-6.233.533.543.533.76
Bill com Holdings Ord ShsUSD33.36+1.07+3.3133.3433.3631.9333.60
Bio Rad Laboratories Inc.USD280.53+10.21+3.78280.25280.74270.00284.03
BIOHAVEN ORDUSD14.83+0.05+0.3514.8214.8314.5015.23
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.35+2.00+4.7244.3544.3742.8444.92
BitGo Holdings Ord Shs Cla.USD5.06-0.33-6.045.055.065.035.38
BitMine Immersion Technolo.USD14.0054-1.1246-7.4314.000014.010013.850015.0800
Black Hills Corp.USD74.46+0.62+0.8474.4674.4973.5674.48
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.98-0.20-1.4113.9713.9813.8714.09
BLACKBERRY ORDUSD8.62-0.21-2.328.628.638.599.38
BlackRock Ord ShsUSD984.88-30.46-3.00984.61985.13970.031 015.47
BLACKSKY TECHNOLOGY CL A O.USD25.17-1.74-6.4525.1325.2325.0926.58
Blackstone Group Ord Shs C.USD113.77-6.30-5.25113.76113.81113.69119.58
Blackstone Mortgage Trust .USD17.68-0.48-2.6217.6717.6817.6418.33
Blend Labs Ord Shs Class AUSD1.72+0.05+2.691.711.721.681.77
Block IncUSD75.95+3.58+4.9475.9275.9473.0377.12
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD316.26-5.73-1.78316.45316.65315.01345.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.79-0.02-0.1410.7810.7910.7010.85
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.59-0.33-3.658.588.598.559.02
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD220.68+3.97+1.83220.57220.72217.69222.22
Boise Cascade Ord ShsUSD77.39+5.59+7.7977.2977.4072.0577.73
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.32-0.06-4.351.311.411.311.42
Boot Barn Holdings Ord ShsUSD178.67+5.11+2.94178.51178.81175.14182.79
Booz Allen Hamilton Holdin.USD62.71-1.18-1.8462.6762.7562.4764.93
BORGWARNER INC (BWA)USD67.41-3.11-4.4167.3867.4467.2371.09
Borr Drilling Ltd.USD4.31+0.07+1.534.304.314.084.39
Boston Beer Company Inc.USD184.04+3.42+1.89183.94184.46179.87188.00
Boston Omaha Ord Shs Class.USD13.31+0.01+0.0813.3013.3213.2313.38
BOSTON PPTY STKUSD64.02-0.32-0.5064.0064.0663.4165.17
BOSTON SCIENTIFIC DL-01USD44.44-1.16-2.5444.4444.4544.4245.83
BOX CL A ORDUSD25.48+0.50+2.0025.4825.4924.9125.98
BOYD GAMING ORDUSD86.96+0.56+0.6586.9286.9986.6787.67
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.73-1.61-4.0837.7237.7337.6838.36
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.01-0.05-2.201.992.001.982.07
Brandywine Realty Trust RE.USD3.13-0.04-1.113.123.133.103.23
Brasilagro - Cia Bras de P.USD3.50-0.04-0.993.493.503.493.53
BRASKEM ADR REP 2 CL A PRFUSD2.95-0.02-0.672.952.962.902.99
BRC Ord Shs Class AUSD1.235-0.005-0.401.2301.2401.2151.260
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.USD5.57-0.01-0.095.565.575.535.61
Brinker International Inc.USD170.07+5.82+3.54169.97170.10164.95171.90
Bristol-Myers Squibb Co.USD55.42-0.11-0.2155.4155.4354.7856.58
BRITISH AMERICAN TOBACCO A.USD61.73+0.99+1.6361.7361.7460.9361.75
Brixmor Property Group REI.USD32.12+0.35+1.0932.1132.1231.7532.19
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD140.39+4.06+2.98140.36140.42136.33140.85
Brookfield Asset Managemen.USD45.24-1.73-3.6745.2145.2345.2346.88
Brookfield Infrastructure .USD38.77-0.03-0.0838.7638.7838.5939.10
Brookfield Infrastructure .USD36.55-0.23-0.6136.5336.5636.5236.98
Brookfield Ord Shs Class AUSD42.98-0.96-2.1842.9742.9842.8843.91
Brookfield Renewable CorpUSD37.48-0.42-1.1137.4737.5037.3338.20
Brookfield Renewable Partn.USD34.95-0.49-1.3834.9034.9934.8435.66
Brooklyn ImmunoTherapeutic.USD8.70-0.26-2.858.698.718.659.00
Brooks Automation Ord ShsUSD--
Brown & BrownUSD62.23+1.83+3.0362.2262.2360.5362.23
BROWN FORMAN CL B ORDUSD27.82+0.58+2.1127.8127.8227.2827.83
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.52-1.48-4.7729.4529.5429.5130.53
Build A Bear Workshop Ord .USD32.93+2.17+7.0532.8832.9830.8033.27
Builders FirstSource Ord S.USD86.02+9.29+12.1185.8886.0579.2086.49
Bullish Ord ShsUSD23.39-1.54-6.1823.3423.4223.2725.02
Bunge Global Ord ShsUSD107.72-3.14-2.83107.71107.80106.00110.01
Butterfly Network Ord Shs .USD7.87+0.20+2.547.867.877.798.29
BWX Technologies Ord ShsUSD206.42-3.47-1.65206.14206.74206.30211.21
C3 ai Ord Shs Class AUSD9.37-0.31-3.209.369.379.319.80
Cadre Holdings Ord ShsUSD28.30+0.77+2.7828.2628.3527.4528.55
CAE Ord ShsUSD25.07+0.22+0.8925.0625.0724.7325.37
Caledonia Mining Ord ShsUSD19.63-0.58-2.8519.5819.6419.5820.11
California Water Service G.USD47.26+0.98+2.1247.2147.2546.5647.26
CALIX NETWORKS ORDUSD36.57+0.21+0.5836.5536.5936.2737.76
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD111.26+0.76+0.68111.23111.30110.30111.95
CAMECO CORP.USD104.75-4.14-3.80104.70104.78104.51108.56
CAMECO CORP.USD94.09+2.21+2.4192.0792.4294.0996.45
CAMECO CORP.USD2.40--2.402.412.402.41
Campbell Soup Ord ShsUSD22.28+1.07+5.0222.2722.2821.3422.32
Camping World Holdings Ord.USD7.49+0.26+3.537.487.497.297.78
Canadian Imperial Bank of .USD113.47-1.37-1.19113.48113.50113.19114.91
Canadian National Railway .USD116.33+1.43+1.24116.31116.35115.34117.34
Canadian Pacific Kansas Ci.USD84.90-0.39-0.4684.9184.9384.6086.51
Cango American Depositary .USD0.21-0.02-8.890.210.210.210.24
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD201.41+3.60+1.82201.38201.45197.21203.32
Capri Holdings Ord ShsUSD19.13-0.03-0.1319.1219.1318.9119.34
CARDINAL HEALTH ORDUSD235.61+6.70+2.93235.61235.71229.84235.71
CareTrust Reit Ord ShsUSD39.47+0.67+1.7339.4639.4838.7139.50
Carlisle Companies Ord ShsUSD375.83+22.95+6.50375.35375.76356.54376.31
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD50.76-1.15-2.2250.7450.7850.4653.76
Carnival Corp.USD29.06+0.34+1.1829.0529.0628.8329.99
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.8000-0.5900-1.5038.740038.960038.680040.0050
Carrier Global Ord ShsUSD73.64+2.89+4.0873.6373.6571.6174.40
Carters Ord ShsUSD42.78+0.03+0.0742.7542.8142.5644.28
Carvana Co.USD67.04+2.21+3.4167.0167.0564.9267.95
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.USD982.66-1.58-0.16982.17982.74970.051 004.87
Cava Group Ord ShsUSD81.25+3.68+4.7481.2081.3076.7881.29
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD255.94-1.48-0.57255.85256.06254.78264.10
CBRE Group IncUSD134.67+1.46+1.10134.63134.67132.77135.73
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.11-1.91-4.6639.1139.1239.1040.33
Celanese Ord ShsUSD47.78-0.35-0.7347.7347.8146.6247.99
Celestica Ord ShsUSD354.83+3.63+1.03354.49355.45347.57376.54
CEMEX ADRUSD12.04-0.12-0.9912.0312.0411.9212.17
Cenovus Energy AktieUSD24.48-1.27-4.9124.4724.4824.4825.12
Centene Ord ShsUSD62.02-1.12-1.7762.0162.0661.7263.96
CenterPoint Energy Ord ShsUSD43.90+0.40+0.9243.9043.9143.3243.94
Centerra Gold Ord ShsUSD15.34-0.68-4.2615.3315.3415.2315.98
Central Puerto SAUSD14.23-0.87-5.7614.2014.3814.0415.59
CENTRUS ENERGY CL A ORDUSD166.99-10.51-5.92166.56167.14166.50178.17
Century Communities Inc.USD69.61+6.83+10.8869.4769.6963.7370.73
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.32+0.15+0.15102.28102.37100.70103.03
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.61-1.18-17.385.605.615.606.82
Charles Schwab DS Each Rep.USD17.34+0.02+0.1217.3017.3417.3017.43
CHARLES SCHWAB ORDUSD91.52-1.65-1.7791.5191.5391.0292.90
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.75-0.05-0.02208.75208.76208.73209.02
Chatham Lodging Trust REIT.USD13.16-0.34-2.5213.1613.1913.0313.54
CHEGG INC.USD1.06-0.02-1.851.051.071.041.09
Chemed Corp.USD449.70+5.59+1.26448.88450.52444.31450.35
CHEMOURS ORDUSD20.67+0.71+3.5620.6520.6619.1221.37
CHENIERE ENERGY ORDUSD231.13-3.10-1.32230.99231.27228.91232.94
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD58.58-2.45-4.0158.7058.9458.4060.28
Cherry Hill Mortgage Inves.USD2.40--2.392.402.372.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD172.03-3.95-2.24172.04172.06170.86173.89
Chewy Inc.USD19.01+1.16+6.4719.0019.0117.8319.10
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.51+0.03+1.212.502.542.492.59
China Yuchai International.USD46.12-3.14-6.3745.8046.2445.1249.93
Chipotle Mexican Grill Inc.USD31.63+0.68+2.1831.6231.6331.1131.78
ChowChow Cloud Internation.USD0.4020-0.0272-6.340.39000.41210.38510.4181
Chubb Ord ShsUSD337.26+5.15+1.55337.15337.37330.45337.44
Church And Dwight Ord ShsUSD98.89+2.41+2.4998.8498.9297.0199.41
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.99-0.05-4.900.990.990.971.03
CIENA CORP.USD464.42+4.57+0.99464.09464.68440.70480.59
Cigna Corp.USD279.09-3.99-1.41279.03279.16275.29283.50
Cinemark Holdings Ord ShsUSD33.40-0.42-1.2333.3933.4033.2934.06
CION Investment Ord ShsUSD6.045-0.225-3.596.0406.0506.0456.280
Circle Internet Group Ord .USD70.84-4.84-6.4070.8370.8970.0775.65
Citigroup Inc.USD144.23-0.74-0.51144.23144.25143.18145.92
Citizens Financial Group O.USD69.76+0.77+1.1269.7669.7769.0069.95
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD296.34+6.47+2.23296.17296.63287.72297.36
Clear Secure Inc.USD53.04+0.31+0.5953.0153.0851.8253.76
CLEARSIGN COMBUSTION ORDUSD3.68+0.09+2.513.523.743.673.86
Clearwater Analytics Holdi.USD24.56+0.01+0.0224.5524.5624.5424.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.35-0.21-0.5736.3436.3636.0037.26
Cleveland Cliffs Ord ShsUSD10.48-0.68-6.0510.4810.4910.4711.01
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.100-0.070-2.213.0903.1003.0903.200
CLOROX ORDUSD96.27+3.63+3.9296.2496.3093.1996.68
Cloudera Ord ShsUSD--
Cloudflare Inc.USD221.31-3.63-1.61221.16221.52220.91228.35
CMB.TECH ORD SHSUSD15.41-0.55-3.4515.4015.4115.3915.84
CMS ENERGY ORDUSD76.53+1.20+1.5976.5276.5475.4676.56
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.27-0.02-0.474.254.403.954.27
Cnx Resources Ord ShsUSD33.45-0.06-0.1633.4433.4733.0333.82
Coca-Cola Co.USD81.06+0.75+0.9381.0581.0780.6381.58
COCA-COLA FEMSA ADR REP 10.USD104.54-2.47-2.30104.44104.61103.89107.37
COEUR D ALENE ORDUSD15.24-1.09-6.6515.2315.2415.1515.94
Cohen & Steers Quality Inc.USD12.49+0.14+1.1312.4812.5012.2912.49
Cohen and Steers Infrastru.USD27.18+0.04+0.1527.1527.2127.0527.27
Colgate PalmoliveUSD92.49+1.06+1.1692.4992.5191.5393.08
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.85-0.19-1.3213.8413.8713.8314.52
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 933.37+25.30+1.331 933.371 935.351 891.021 999.98
Commercial Metals Co.USD70.69-0.45-0.6370.6770.7170.6672.87
COMPANHIA ENERG ADR REPG O.USD2.07-0.03-1.432.072.082.062.10
Compania Cervecerias Unida.USD11.18-0.22-1.9311.0211.2411.1211.51
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.02-0.27-6.194.014.024.004.30
COMSTOCK RESOURCES ORDUSD13.47+0.01+0.0713.4613.4713.3013.68
CONAGRA FOODS ORDUSD13.62+0.19+1.3813.6113.6213.2313.66
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.39+1.59+4.6935.3635.4333.4735.70
ConocoPhillipsUSD107.14-2.83-2.57107.16107.17106.25108.03
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.79+2.04+1.87110.77110.79108.87110.86
CONSTELLATION BRANDS USD143.95+0.57+0.40143.93144.02143.02145.23
CONSTELLIUM SE CL A ORDUSD32.48-0.79-2.3832.4732.4932.3333.44
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD157.61+5.68+3.74157.25157.58152.54159.92
Core Laboratories Ord ShsUSD11.17-0.47-4.0411.1511.1911.1311.52
Core Scientific Tranche 1 .USD20.23-2.19-9.7720.2320.2820.2322.06
Core Scientific Tranche 2 .USD27.06-2.19-7.4827.0027.2927.0528.76
Corebridge Financial Ord S.USD27.74-1.18-4.0627.7327.7427.6828.90
CORECIVIC ORDUSD29.79+0.06+0.2029.7429.7629.6930.40
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD202.68+8.61+4.43202.54202.79190.93217.09
Corpay Ord ShsUSD345.62+6.26+1.84345.52345.77338.77347.97
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD80.49+1.38+1.7480.4880.4978.7980.96
Costamare IncUSD15.10-0.24-1.5615.0615.1115.0515.31
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.97+0.01+0.261.961.971.932.03
Coupang Ord Shs Class AUSD17.95+0.44+2.5117.9417.9517.4718.21
Coursera Ord ShsUSD6.03+0.62+11.466.036.045.496.10
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.12-0.41-3.8510.1110.1210.0110.28
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD112.74+2.46+2.23112.71112.76110.08113.31
Crown Castle International.USD82.70-1.63-1.9382.6982.7281.0284.53
Crown Holdings Ord ShsUSD109.33+3.91+3.70109.28109.36105.78109.80
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.65+0.97+4.6921.6321.6920.5121.80
CS Disco IncUSD3.52+0.02+0.683.513.533.443.61
CTO Realty Growth Ord ShsUSD21.38+0.55+2.6421.3721.3920.9121.44
CubeSmart REIT Ord ShsUSD40.85-0.01-0.0140.8440.8540.2841.25
Cullen Frost Bankers Ord S.USD151.04+1.06+0.70150.98151.09148.66151.45
CULP INCUSD3.10-0.02-0.773.103.163.063.21
CUMMINS ORDUSD692.90-6.15-0.88692.85693.32688.06708.31
Curbline Properties Ord Sh.USD31.15+0.15+0.4831.1431.1631.0031.35
Curtiss Wright Ord ShsUSD758.54-6.59-0.86757.41759.99757.71776.46
CVR Energy Ord ShsUSD26.56-0.64-2.3526.5526.5826.2027.51
CVS HEALTH ORDUSD101.81+0.24+0.24101.80101.8199.82102.19
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD166.80+10.72+6.87166.76166.84160.20169.25
D Wave Quantum Ord ShsUSD22.42-2.61-10.4322.4222.4322.4024.43
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.1150-0.3350-7.534.11004.12004.11384.3900
DANA HOLDING ORDUSD28.17-0.54-1.8828.1628.1828.1228.95
Danaher Ord ShsUSD188.18+9.21+5.15188.07188.18179.90189.48
Danaos Ord ShsUSD125.88-1.63-1.27125.34126.26125.26128.80
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.23-0.24-1.7813.2213.3113.2113.71
DARDEN REST STKUSD215.09+4.50+2.14214.85215.08210.29216.38
Darling Ingredients Inc.USD52.59-0.20-0.3752.5552.6250.8953.01
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD106.26+2.63+2.54106.30106.34103.47107.03
DEERE ORDUSD607.42+15.48+2.62607.31607.52592.00612.98
Delek Logistics Partners L.USD49.74-0.14-0.2849.6349.9248.9250.02
Dell Technologies Ord Shs .USD422.33-5.45-1.27422.33422.72418.52440.38
Delta Air Lines Inc.USD90.25+3.53+4.0790.2590.3087.6490.50
Deluxe Ord ShsUSD23.34+0.69+3.0523.3323.3622.7623.56
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.14-0.14-4.133.133.143.123.24
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.38-1.11-4.1925.2025.3525.1126.30
DEUTSCHE BANKUSD34.03-1.16-3.2834.0234.0333.9934.77
DEVON ENERGY ORDUSD42.62-0.77-1.7742.6242.6341.8142.77
DHT Holdings Ord ShsUSD19.38-0.59-2.9319.3719.3819.3120.19
DIAGEO ADR REP 4 ORDUSD83.23+0.99+1.2083.2383.2582.2783.48
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.20-0.03-13.700.150.230.200.21
DIANA SHIPPING ORDUSD2.09-0.06-2.792.082.092.062.15
Dicks Sporting Ord ShsUSD236.14-0.61-0.26236.07236.34234.04240.05
Diebold Nixdorf IncUSD82.82+0.13+0.1582.8083.3081.8384.43
Digital Realty Pref Shs Se.USD19.8500-0.1300-0.6519.830019.880019.800019.9800
Digital Realty Trust REIT .USD192.60-2.40-1.23192.57192.65191.33197.00
DigitalOcean Holdings Inc.USD147.72-9.46-6.02147.73148.23146.02159.45
DILLARDS CL A ORDUSD585.92+18.07+3.18583.43585.92568.74585.92
DINEEQUITY ORDUSD33.50+0.41+1.2233.4533.5533.2134.30
Direxion Daily Financial B.USD38.63-0.06-0.1438.6138.6438.2339.44
Direxion Daily FTSE China .USD23.19-1.07-4.3923.1823.1923.1623.65
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.71-0.23-1.7412.7012.7112.6112.88
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.54+0.43+0.8352.5052.5351.8352.85
Dole Ord ShsUSD14.13-0.11-0.7414.1214.1314.0814.36
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD118.98+4.40+3.84118.95119.05114.53119.67
DOMINION ENERGY ORDUSD69.38+0.93+1.3569.3769.3968.4169.43
Dominos Pizza Inc.USD289.91+6.88+2.43289.74290.08283.47293.33
Donaldson Ord ShsUSD85.86+1.22+1.4485.8185.9284.5386.22
Donnelley Financial Soluti.USD40.82+0.67+1.6740.7340.9139.9341.75
DoorDash Inc.USD180.75+9.23+5.38180.57180.77169.00182.50
Dorian LPG LTDUSD39.52-1.08-2.6639.5039.5439.3541.23
DoubleVerify Holdings Ord .USD10.46+0.02+0.1410.4510.4610.3410.68
Douglas Elliman Ord ShsUSD1.78+0.05+2.601.771.781.731.79
Douglas Emmett REIT Ord Sh.USD11.52-0.17-1.4511.5211.5311.3711.86
Dover Ord ShsUSD224.47+0.93+0.42224.37224.50223.34226.74
Dow Ord ShsUSD29.38-0.95-3.1329.3729.3828.7830.00
Doximity Ord Shs Class AUSD20.85+0.37+1.7820.8420.8520.3821.02
DR REDDYS LABORATORIES ADR.USD14.52+0.21+1.4714.5214.5314.3114.54
DRDGold LtdUSD20.66-1.04-4.7920.6520.7020.1821.20
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD147.08+0.09+0.06147.11147.20144.90147.76
DTE ENERGY ORDUSD151.05+1.86+1.25151.01151.10149.20151.18
Ducommun Ord ShsUSD164.09+1.83+1.12164.00164.21159.37165.97
Duke Energy Ord ShsUSD126.43+1.38+1.10126.44126.46124.73126.43
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.21-0.23-0.3467.1967.2466.6368.70
DXC Technology Co.USD8.49+0.09+1.018.488.498.278.58
Dynatrace Inc.USD40.60+0.20+0.5040.6040.6140.1441.19
Dynex Capital REIT Ord ShsUSD13.03+0.11+0.8513.0313.0412.9713.13
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.68+0.08+2.083.673.683.603.72
EastGroup Properties REIT .USD204.8-0.1-0.05204.7204.9200.8207.6
EASTMAN CHEMICALUSD70.43+0.95+1.3670.4070.4769.5171.16
Eastman Kodak Ord ShsUSD9.36-0.18-1.899.369.379.239.50
EATON ORDUSD402.99-2.29-0.57402.89403.02400.51412.73
ECOLAB ORDUSD278.37+9.71+3.61278.36278.46270.05279.73
Ecopetrol ADR Representing.USD14.46-1.05-6.7714.4514.4614.4515.12
EDISON INTERNATIONAL ORDUSD74.12+1.18+1.6274.0874.1073.0974.12
EDWARDS LIFESCIENCES ORDUSD89.76+2.81+3.2389.7389.7787.0090.99
Elanco Animal Health Inc.USD23.95+0.77+3.3023.9423.9523.5124.20
Elastic Ord ShsUSD58.31-0.68-1.1458.2558.3657.7559.59
Eldorado Gold CorporationUSD29.36-2.08-6.6029.3529.3729.2730.81
Element Solutions Ord ShsUSD45.75-0.11-0.2445.7445.7545.1347.02
Elevance Health Ord ShsUSD384.17-10.93-2.77384.17384.32381.24397.27
ELF Beauty Ord ShsUSD64.13+0.64+1.0164.1264.1863.4566.32
ELI LILLY ORDUSD1 113.53+6.45+0.581 113.171 113.741 100.981135
Ellington Financial Ord Sh.USD13.65+0.16+1.1913.6513.6613.5213.73
Embotelladora Andina ADR R.USD22.68+0.18+0.7820.9324.0022.6822.68
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.28+0.12+0.3137.0537.4637.2837.28
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD846.33+7.72+0.92844.82846.10835.00863.64
Emergent BioSolutions Ord .USD8.42+0.41+5.128.418.438.038.54
EMERSON ELECCOUSD141.75-1.39-0.97141.75141.84140.90144.64
Empire State Realty Trust .USD5.21+0.05+0.875.205.215.145.29
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.25-0.49-0.8955.2655.2754.8455.54
Encore Energy Ord ShsUSD1.39-0.09-6.301.381.391.381.46
Endava LtdUSD2.66+0.01+0.192.652.662.612.73
ENDEAVOUR SILVER ORDUSD7.51-0.50-6.247.517.527.517.90
Energizer Holdings Inc.USD22.77+1.18+5.4722.7622.7822.0023.04
Energy Focus Inc.USD2.98+0.03+1.022.982.992.933.03
ENERGY FUELS ORDUSD14.64-0.83-5.3714.6314.6414.5315.35
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.82-0.44-10.243.813.823.804.22
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 ADRUSD47.03-1.69-3.4747.0147.0747.0147.45
Ennis Ord ShsUSD21.13-0.29-1.3521.0421.1320.8921.50
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.38+0.57+0.50114.32114.37113.24115.00
Enterprise Products Partne.USD36.61-0.52-1.4036.6036.6436.5037.09
ENTRAVISION COMMS A ORDUSD11.08+0.24+2.2111.0511.0710.7111.32
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.83-1.07-0.79133.82133.86130.61134.94
EPAM SYSTEMS ORDUSD78.21+1.32+1.7278.0878.2875.2178.49
EPR Properties REIT Ord Sh.USD59.37+0.19+0.3259.3459.4158.6859.58
EQT ORDUSD51.79+0.13+0.2451.7851.7950.8152.17
Equinor ASAUSD31.50-1.16-3.5431.4931.5031.2931.65
EQUINOX GOLD ORDUSD9.26-0.52-5.279.259.269.229.73
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.15+0.45+0.6866.1566.1665.6066.43
Ero Copper CorpUSD26.12-1.64-5.8926.1026.1326.1027.07
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD96.95+0.33+0.3496.7997.1095.6899.28
ESS TECH ORDUSD0.79+0.01+1.560.780.790.740.83
Essential Properties Realt.USD30.64+0.29+0.9630.6430.6530.3030.68
Essential Utilities Ord Sh.USD37.97+0.68+1.8237.9737.9937.1937.99
ESSEX PROPERTY REITUSD281.80+2.50+0.89281.68281.83275.65282.61
Estee Lauder Ord Shs Class.USD83.28-0.49-0.5883.2683.3182.9484.98
Ethan Allen Interiors Inc.USD22.94+1.28+5.9122.9322.9521.9523.14
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.63-0.05-1.872.632.642.592.70
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 AktieUSD354.08-12.56-3.43353.91354.33351.20369.41
Everest Reinsurance Group .USD349.47+5.91+1.72349.43349.52343.57349.48
Evergy Ord ShsUSD85.84+1.00+1.1885.8385.8584.8485.86
EVERSOURCE ENERGY ORDUSD71.52+0.49+0.6871.4971.5470.4771.64
Everus Construction Group .USD157.56+1.14+0.73157.51157.90154.10163.88
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.81-0.25-0.6935.7335.8735.2036.09
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.61-1.16-0.78146.59146.68144.57149.09
Exxon Mobil Corp. USD136.51-3.22-2.30136.50136.52135.62137.64
Exzeo Group Ord ShsUSD14.1450+0.5350+3.9314.120014.170013.415314.2300
F&G Annuities and Life Ord.USD26.91-0.93-3.3426.8926.9226.4727.69
FABRINET ORDUSD561.5925-21.9575-3.76561.0100562.2900555.0500591.7300
Factset Research Systems I.USD221.66+3.51+1.61221.57221.70218.26224.26
Fair Isaac Ord ShsUSD1 145.71+46.30+4.211 145.461 146.631 101.921 149.99
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.80-0.04-0.369.799.809.779.91
Fastly Inc.USD16.21-0.45-2.7016.2116.2215.9516.80
Federal Agricultural Mortg.USD193.11+3.73+1.97193.06193.91188.03195.05
Federal REIT OrdUSD124.96+1.28+1.03124.99125.03123.76125.24
Federated Hermes Ord Shs C.USD56.39-2.86-4.8356.3956.5156.3959.05
FedEx Freight Holding Comp.USD159.5400-6.9300-4.16159.4100159.6700158.3300170.9800
FEDEX ORDUSD313.03-4.21-1.33312.95313.11306.05323.61
FERRARI ORDUSD348.38+3.51+1.02348.00348.45345.93351.81
Fidelity National Financia.USD47.24-0.72-1.5047.2347.2646.0948.25
FIDELITY NATIONAL INFORMAT.USD38.49+0.46+1.2138.4938.5038.2139.03
Figma Ord ShsUSD18.6-0.4-2.3218.618.618.419.5
FIGS Ord Shs Class AUSD11.54+0.51+4.6211.5411.5510.9711.68
FinVolution GroupUSD4.87+0.05+0.934.864.874.824.95
First American Financial O.USD68.06-1.38-1.9968.0568.0767.7969.44
First Horizon National Cor.USD25.30+0.35+1.4025.2925.3024.9425.31
FIRST MAJESTIC SILVER ORDUSD15.75-0.76-4.5815.7415.7515.6816.44
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 ShsUSD47.85+0.40+0.8447.8447.8647.3547.88
FirstMark Horizon Acquisit.USD9.96-0.03-0.309.9610.019.969.96
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.62+0.47+4.6310.6110.6310.1910.85
Flagstar Financial IncUSD15.06+0.03+0.1715.0515.0614.9315.19
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.45-0.44-1.4230.4530.4830.3730.90
FLEXION THERAPEUTICS ORDUSD25.0600+0.0099+0.0424.540025.610025.040025.0850
Floor & Decor Holdings Inc.USD56.80+5.34+10.3856.7656.8052.2156.94
Flotek Industries IncUSD21.49-1.99-8.4621.4421.5321.4923.44
FLOWERS FOODS ORDUSD7.69+0.14+1.797.687.697.557.92
Flowserve Ord ShsUSD72.53-7.45-9.3172.5072.5571.9677.60
Fluor Corp.USD53.1500-0.2200-0.4153.130053.170053.015054.4550
Flutter Entertainment Ord .USD98.38+0.53+0.5498.3498.4497.46100.72
FMC CorpUSD11.30+0.28+2.5011.2911.3010.8911.45
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.81-0.20-1.3913.8013.8113.7514.11
FORESIGHT AUTONOMOUS HOLDI.USD1.83+0.03+1.671.811.851.711.86
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.15+1.77+6.0231.1031.2529.9931.23
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.22+0.52+0.9157.2157.2356.4157.22
Fortive Ord ShsUSD60.25-0.09-0.1560.2560.2659.7561.07
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.19-0.41-4.778.188.198.198.51
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.68+0.47+2.0323.5823.8723.5124.37
Franklin ResourcesUSD32.54-1.25-3.7032.5332.5432.5133.94
FREEPORT MCMORAN COP & GLD.USD61.35-3.05-4.7461.3561.3761.0562.79
Fresenius Medical Care ADR.USD23.97+0.27+1.1223.9623.9723.7424.00
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.06-1.22-3.4633.8934.0733.8535.99
Frontline PlcUSD40.74-2.15-5.0040.7140.7640.3743.10
FS KKR Capital Ord ShsUSD10.11-0.13-1.2210.1010.1110.0410.29
FTC Solar Ord ShsUSD4.88-0.34-6.514.794.994.835.20
FuboTV Inc.USD8.80+0.09+1.038.798.808.669.05
Fury Gold Mines Ord ShsUSD0.51-0.01-1.900.500.520.500.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.12+0.05+1.234.124.133.994.18
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.82+0.70+22.443.803.823.093.96
Galiano Gold Ord ShsUSD1.765-0.145-7.591.7601.7701.7501.855
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.34+0.26+1.2321.3421.3521.1721.64
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD244.71+8.30+3.51244.62244.90237.00250.34
Garrett Motion Ord ShsUSD33.44-0.32-0.9333.4333.4532.8233.80
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.1050-0.1450-0.5327.100027.110026.980027.6597
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.565-0.305-10.632.5602.5702.5402.885
GE Vernova LLCUSD1 046.08+11.10+1.071 046.171 047.171 023.081 070.10
GEE Group Inc.USD0.21-0.01-2.690.210.220.210.22
Generac Holdings Inc.USD281.01+6.47+2.36280.54281.18270.15287.67
GENERAL DYNAMICS ORDUSD346.81-3.54-1.01346.76346.91344.59351.96
General Electric Co.USD365.98+9.51+2.67365.80366.17355.66369.25
GENERAL MILLS ORDUSD35.09+0.66+1.9035.0835.0934.5035.25
General Motors Co.USD79.54+0.59+0.7579.5479.5679.0880.57
Genesco Ord ShsUSD35.02+1.20+3.5534.8834.9733.9135.59
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2016-0.0144-6.670.19960.20160.20110.2128
Genius Sports Ord ShsUSD5.69-0.18-2.995.685.695.675.96
Genmab 10 Sponsored ADR Or.USD25.97+0.03+0.1025.9625.9725.8026.24
Genpact Ord ShsUSD28.83+0.55+1.9428.8228.8428.0028.86
Genuine Parts Co.USD110.20+3.73+3.50110.13110.24107.46110.31
GENWORTH FINANCIAL CL A OR.USD9.31+0.14+1.539.319.329.139.32
Geo Group REIT Ord ShsUSD29.35-0.61-2.0429.3429.3629.3030.19
GERDAU SA ADR REPSG 1 PRFUSD4.10-0.08-1.804.094.104.084.14
Getty Images Holdings Ord .USD0.98+0.05+5.380.980.980.911.01
Getty Realty REIT Ord ShsUSD34.06+0.36+1.0734.0334.0733.6834.06
GigCapital2 Ord ShsUSD9.94-0.01-0.059.949.959.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD54.09+1.33+2.5254.0454.0952.8454.42
Ginkgo Bioworks Holdings I.USD9.43+0.57+6.419.429.448.879.75
Global Business Travel Gro.USD9.39+0.01+0.059.389.399.379.39
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 UnitsUSD44.36-1.72-3.7344.7745.3344.3546.50
GLOBAL PAYMENTS ORDUSD66.91+2.63+4.0966.8666.9264.4067.38
Global Ship Lease Inc.USD38.52-0.52-1.3338.5138.5838.5239.10
GLOBANT ORDUSD29.53+0.25+0.8429.4929.5628.9029.97
Globe Life Inc.USD175.77+0.19+0.11175.74175.90173.62177.05
Globus Medical Ord Shs Cla.USD82.63+2.59+3.2382.6082.6581.0683.57
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.08+4.98+6.5481.0781.1175.5281.14
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD31.41-2.20-6.5531.4031.4131.3632.54
GOLD RESOURCE ORD (GORO)USD1.26-0.08-5.641.251.261.201.30
Gold Royalty Corp.USD2.67-0.16-5.502.662.672.662.84
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 077.43-17.01-1.551 077.181 077.611 068.511 090.10
Goldman Sachs BDC Ord ShsUSD9.36-0.08-0.809.359.369.269.43
GOLDMINING ORDUSD0.863-0.027-3.080.8460.8650.8600.890
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.24-0.86-12.116.206.236.236.88
Granite Point Mortgage Tru.USD1.34+0.04+2.691.321.341.311.39
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.95+0.02+0.383.943.953.924.08
Green Brick Partners Inc.USD80.57+6.02+8.0880.5580.7575.4981.77
Greenbrier Ord ShsUSD49.96-0.20-0.4049.9349.9949.6250.97
Greif Ord Shs Class AUSD72.33+2.38+3.4072.2972.3770.0672.43
Griffon Corp.USD94.86+4.53+5.0194.8695.0291.5096.11
Grindr Ord ShsUSD13.36+0.22+1.6713.3613.3713.0513.65
Group 1 Automotive Ord ShsUSD321.22+2.97+0.93321.03322.39317.80325.59
Grupo Supervielle ADR Repr.USD9.36-0.76-7.519.349.389.3110.23
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.45-0.62-1.1951.4451.4551.0252.20
GSX Techedu Inc.USD1.74+0.03+1.461.731.741.671.74
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.50+0.67+1.3749.4149.5348.3550.26
H&R Block AktieUSD36.70+0.83+2.3136.6836.7135.7436.96
Haemonetics Corp.USD73.27+0.49+0.6773.2073.3372.2974.98
Hafnia Ord ShsUSD7.43-0.19-2.497.427.437.417.70
Hagerty Ord Shs Class AUSD11.44+0.21+1.8711.4311.4611.2211.46
Haleon PLCUSD9.27+0.32+3.529.269.279.199.28
Halliburton Co.USD33.93-1.19-3.3833.9233.9333.5434.59
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.16+0.01+0.0339.1639.1739.1339.93
HARLEY DAVIDSON ORDUSD25.55-0.04-0.1425.5425.5525.4726.00
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.49-0.92-5.9714.4914.5014.4614.92
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.16+1.83+1.39133.14133.23130.69133.21
Haverty Furniture Companie.USD25.54+0.81+3.2825.4925.5924.8825.92
Hawaiian Electric Industri.USD13.24+0.12+0.8813.2213.2313.1213.34
Hawkeye 360 Ord ShsUSD21.36-1.77-7.6321.2521.4221.3623.52
HCA HOLDINGS ORDUSD391.12+4.20+1.09391.03391.26384.55393.00
HCI Group Ord ShsUSD175.6+2.9+1.65175.6175.9172.7178.0
HDFC BANK ADR REP 3 ORDUSD25.70+0.68+2.7025.6925.7025.2325.72
Healthcare Realty Trust Or.USD20.53+0.23+1.1120.5220.5320.2720.54
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.30-0.78-5.1414.2914.3014.2714.83
HEICO ORDUSD337.10+2.93+0.88337.07337.42333.72339.96
HEICO Ord Shs Class AUSD246.9+0.7+0.27246.7247.2244.0249.1
Helmerich and Payne IncUSD32.73-2.86-8.0432.7332.7832.7134.78
HERBALIFE ORDUSD12.45+0.19+1.5512.4412.4512.4212.67
Hercules Capital Ord ShsUSD15.17-0.01-0.0515.1715.1815.0715.42
Heritage Insurance Holding.USD25.51+0.56+2.2425.5025.5324.2825.71
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD183.01+3.74+2.09183.00183.10180.01183.51
Hertz Global Holdings Inc .USD1.62-0.80-33.061.521.581.522.33
Hewlett Packard Enterprise.USD48.01-0.91-1.8648.0048.0247.6550.20
HEXCEL ORDUSD95.46-0.66-0.6995.4595.6895.3797.76
HF Sinclair Ord ShsUSD65.16-0.49-0.7565.1465.1863.9566.26
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.00-0.53-1.7928.9929.0128.7529.82
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD346.48+2.65+0.77346.41346.68342.83350.37
Hims & Hers Health Inc.USD32.17-0.79-2.4032.1732.2031.6233.74
HIPPO HOLDINGS ORDUSD26.93+0.60+2.2626.8926.9626.2527.14
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.USD342.68+18.23+5.62342.62342.71327.85342.82
HONDA MOTOR ADR REP 1 ORDUSD25.78+0.20+0.7825.7825.7925.5925.92
Honeywell InternationalUSD228.25+5.88+2.64228.08228.19223.71228.81
Horace Mann Educators Ord .USD51.44+0.69+1.3551.4251.4650.7551.50
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.59+0.87+3.5225.5825.5924.8725.67
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.38-0.45-1.7924.3724.3824.3425.13
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD69.64+2.42+3.6069.6069.7167.7271.05
Howmet AerospaceUSD277.06+1.93+0.70276.99277.25274.31279.14
HP ORDUSD22.90-0.77-3.2422.9022.9122.8723.67
HSBC HOLDINGS ADR REP 5 OR.USD93.79-1.81-1.8993.8193.8393.5894.62
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD180.54+7.25+4.18180.40180.59170.39183.66
Hudbay Minerals Ord ShsUSD22.57-2.79-11.0022.5722.5822.5624.37
HUMANA AKTIEUSD357.62-1.51-0.42357.84358.42353.06365.63
HUNTINGTON INGALLS INDUSTR.USD282.99-0.50-0.17282.91283.20278.37285.90
HUNTSMAN - HUNUSD11.24-0.15-1.2711.2311.2410.9611.45
HUYA ADRUSD2.25-0.02-0.842.252.262.242.29
HYATT HOTELS CL A ORDUSD199.01+0.96+0.48198.82199.24196.55202.44
Hyliion Holdings Ord ShsUSD4.81-1.29-21.144.814.824.756.02
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.38-0.04-2.821.371.381.361.41
IAMGOLD ORDUSD14.93-1.26-7.7614.9414.9514.8715.76
IBM Corp.USD263.80-1.14-0.43263.64263.79256.18265.06
ICICI BK SAUSD29.10+0.78+2.7429.0929.1028.7729.10
Idaho Strategic ResourcesUSD30.9500-1.7200-5.2630.900031.020030.880032.5700
IDEX Ord ShsUSD222.35+1.18+0.53222.32222.50221.35225.36
IHS Markit LtdUSD26.66-0.09-0.3526.3526.9126.6326.94
ILLINOIS TOOL WORKS USD264.51+2.87+1.10264.47264.55261.80265.55
IMAX ORDUSD44.16-0.82-1.8144.1544.1944.0245.52
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.59-0.09-3.182.582.602.582.68
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.6950-2.2650-14.1913.690013.700013.660015.5840
INFOSYS TECHNOLOGIES ADR R.USD10.90+0.11+1.0210.8910.9010.8211.04
ING GROUP ADR (ING)USD30.96-0.70-2.2030.9530.9630.9331.44
Ingersoll-RandUSD78.42+1.78+2.3278.4178.4476.9179.42
INGREDION ORD SHSUSD97.82-0.17-0.1797.7397.8597.7498.96
Innovative Industrial Prop.USD60.95+0.29+0.4860.8261.0560.4161.43
Innovex International Ord .USD25.56-0.09-0.3525.5425.6024.8025.90
INPHI ORDUSD--
Insperity Ord ShsUSD37.94+0.90+2.4337.9438.0636.5038.22
Inspire Medical Systems Or.USD42.96+1.21+2.8942.8943.0041.9243.32
Inspired Entertainment Ord.USD8.09+0.36+4.668.068.097.808.15
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.20+1.66+1.8591.1191.2489.0992.33
Intercontinental Exchange .USD131.26-1.75-1.31131.24131.32130.22133.35
International Flavors & Fr.USD76.48+1.77+2.3776.4676.5075.5877.15
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.55+1.99+5.4338.5138.5336.8338.65
International Seaways Inc.USD87.15-2.83-3.1587.1787.4187.0090.72
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2501-0.0199-1.571.25001.29001.23001.2900
INVESCO LTD USD25.91-1.11-4.1125.9125.9225.5927.07
Invesco Mortgage Capital I.USD7.82+0.01+0.077.817.827.787.89
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.73+0.68+2.3229.7229.7329.3929.98
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD52.56-5.29-9.1452.5552.5852.3657.14
Iqvia Holdings Ord ShsUSD186.88+15.60+9.11186.95187.06174.85186.94
Iron Mountain Ord ShsUSD130.36-2.70-2.03130.43130.61129.66134.68
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.57-1.11-1.9954.5254.5954.5555.00
ISHARES MSCI PACIFICUSD52.86-0.25-0.4752.8752.8852.8453.20
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.90-0.05-0.577.897.907.817.96
ITT Ord ShsUSD193.63-0.90-0.46193.51193.80190.34196.49
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.94+0.49+3.3614.7514.9914.2814.98
JABIL CIRCUIT ORDUSD371.35-1.64-0.44371.19371.45365.00386.87
Jackson Financial Ord Shs .USD106.85-3.04-2.77106.80106.89106.34109.40
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD122.80+1.90+1.57122.80122.86119.87123.07
James Hardie Industries Pl.USD25.80+1.52+6.2425.7925.8024.4426.11
JanOne Ord ShsUSD28.51+1.47+5.4228.4928.5227.0128.52
Janus International Group .USD5.51+0.26+4.955.515.525.335.74
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD57.69-2.83-4.6857.6457.7056.9260.70
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD17.19-0.12-0.6917.1717.2017.1518.02
JM Smucker Ord ShsUSD112.35+1.88+1.70112.31112.38110.64112.63
Joby Aviation Ord Shs Clas.USD9.23-0.33-3.409.229.239.019.51
John Wiley and Sons Ord Sh.USD44.59+0.65+1.4844.5744.6043.1444.70
Johnson & JohnsonUSD240.71+1.63+0.68240.66240.75238.75243.04
Johnson Controls Internati.USD142.80+1.52+1.08142.74142.84140.55144.44
JPMorgan Chase & Co.USD333.88-0.26-0.08333.88333.94329.77334.26
JPMorgan Chase DRC Rep 1 4.USD18.31+0.03+0.1818.2118.3118.3018.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.39+0.08+1.196.386.396.306.53
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD44.1700-2.2100-4.7744.140044.200044.140046.4300
Kartoon Studios Inc.USD0.76-0.04-4.810.760.770.690.81
KB HOME ORDUSD61.38+8.65+16.4061.3661.4256.3462.34
KE Holdings ADR Representi.USD14.79-0.12-0.8014.7914.8014.7114.91
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.36-0.75-2.1234.3434.3734.2735.47
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.9411.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.82+0.41+2.2018.8118.8218.4718.88
KEYCORP ORDUSD23.19+0.17+0.7223.1823.1923.0723.33
Keysight Technologies Inc.USD349.85-2.73-0.77349.80350.19348.00359.08
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.64-0.32-2.1114.6314.6414.6314.89
KIMBERLY CLARK ORDUSD107.00+3.05+2.93106.98107.00104.44107.70
Kimco Realty REIT Ord ShsUSD25.49+0.30+1.1925.4825.4925.2025.52
Kinder Morgan Inc.USD32.65+0.11+0.3432.6432.6532.1632.67
KINROSS GOLD(KGC)USD23.46-1.56-6.2223.4523.4623.3024.31
Kinsale Capital Group Inc.USD314.71+10.23+3.36314.51314.92306.76317.37
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.00+0.38+1.3328.9929.0028.7129.05
KKR AND CO CL A ORDUSD92.06-1.45-1.5592.0492.0991.0994.37
KKR Real Estate Finance Or.USD7.10+0.07+0.927.097.107.027.16
Klarna Group PLCUSD18.5550+0.8050+4.5418.550018.560017.840019.2350
Klaviyo Ord Shs Series AUSD13.96+0.47+3.4513.9513.9613.6014.60
Knife River Ord ShsUSD90.99+4.35+5.0290.9491.0785.2693.08
Knight-Swift Transportatio.USD74.09+0.09+0.1274.0674.1373.7275.19
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.93-1.77-2.4669.8969.9869.6872.04
Kohls Ord ShsUSD18.88+1.35+7.6718.8718.8817.5918.93
Korea Electric Power ADR R.USD12.06+0.05+0.4212.0512.0612.0212.20
KraneShares Electric Vehic.USD31.72-0.36-1.1231.3331.9431.7231.95
Kraton Ord ShsUSD--
KROGER ORDUSD58.87+1.82+3.1958.8658.8857.3958.91
KRONOS WORLDWIDE ORDUSD6.47-0.04-0.546.456.466.266.55
KULR Technology Group Ord .USD3.51-0.36-9.203.503.513.503.91
Kyndryl Holdings Incorpora.USD11.11-0.02-0.1811.1111.1210.9211.34
L3Harris Technologies Ord .USD291.14-2.64-0.90290.98291.33288.56296.09
Laboratory Corp. Of AmeriUSD268.07+9.48+3.67267.89268.11259.92268.20
Ladder Capital Ord Shs Cla.USD10.29+0.05+0.4910.2810.2910.2510.39
Lake Shore Bancorp Ord ShsUSD16.92+0.07+0.4216.9017.3016.9017.11
Lamb Weston Holdings Ord S.USD46.02+1.14+2.5446.0146.0445.0946.32
LANDBRIDGE COMPANYUSD61.66-2.28-3.5661.3761.9261.6663.98
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.69-0.08-0.1647.6847.6947.6648.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD93.57+1.31+1.4293.5293.7792.7496.03
LEAR ORDUSD134.22-2.46-1.80134.15134.22134.06137.72
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.44+0.52+4.7611.4411.4511.0611.56
Leidos Holdings Ord ShsUSD104.51-1.60-1.51104.50104.55103.78107.02
Lemonade IncUSD57.28-0.61-1.0557.1957.2856.3058.87
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD93.12+5.77+6.6193.0693.2089.0294.15
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.57+0.20+0.8323.5623.5723.4323.97
LG Display ADR Rep 1/2 Ord.USD3.96-0.19-4.473.953.963.964.07
LGL Systems Acquisition Or.USD0.17-0.02-11.260.170.170.160.20
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.USD38.79+0.96+2.5438.7838.8037.8539.61
Lifezone Metals Ord ShsUSD4.0500-0.2000-4.714.03004.05003.97004.1600
LIGHTINTHEBOX HOLDING CO L.USD3.07-0.06-1.922.923.243.043.08
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.66+0.22+2.339.669.679.429.81
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.2000-0.3600-1.5323.090023.390022.500023.9300
LINCOLN NATIONALUSD36.57-1.62-4.2436.5636.5836.0938.10
Linde PlcUSD519.03+6.77+1.32519.15519.38514.40522.69
Lineage Cell Therapeutics .USD1.255+0.005+0.401.2501.2601.2501.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.125+0.125+0.8315.12015.13014.75015.320
LITHIA MOTORS INCUSD305.76+8.68+2.92305.54305.90300.81306.80
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.89-0.26-6.183.893.903.894.08
Lithium Argentina AG Ord S.USD8.0450-0.3950-4.688.04008.05008.02508.4300
Live Nation Entertainment .USD172.12+3.52+2.09172.01172.12166.15173.22
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.63-0.10-1.805.625.635.605.71
loanDepot Ord Shs Class AUSD1.19+0.05+3.951.181.191.131.24
Local Bounti Ord ShsUSD1.31+0.01+0.381.261.321.301.32
LOCKHEED MARTIN ORDUSD496.38-7.29-1.45496.37496.54491.50504.00
Loews Corp.USD112.28+1.70+1.54112.25112.29110.35112.31
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.48-0.73-5.9411.4611.5311.2812.29
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD80.47+6.30+8.4980.4480.5475.4780.79
LOWES COMPANIES ORDUSD222.26+8.72+4.08222.18222.36215.34222.90
LTC Properties AktieUSD38.33+1.08+2.9038.3238.3437.4838.34
Lufax Hldg American Deposi.USD1.30+0.03+1.971.291.301.261.33
Lulu s Fashion Lounge Hold.USD7.68+0.17+2.267.007.687.437.68
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.98+0.14+1.727.977.987.598.21
Luxfer Holdings Ord ShsUSD18.17-0.49-2.6318.1518.1818.1718.77
Lyell Immunopharma Ord ShsUSD12.78+0.15+1.1512.5213.0312.3513.25
LYONDELLBASELL INDUSTRIES .USD56.05-1.56-2.7056.0256.0355.1657.87
M&T Bank Corp.USD234.17+2.93+1.27234.17234.20230.61234.40
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD160.23+11.58+7.79160.37160.60149.67161.25
Macerich REIT Ord ShsUSD25.58+1.19+4.8625.5725.5824.6525.67
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.34+1.39+5.7825.3425.3524.0725.37
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 ORDUSD63.58-0.90-1.3963.5563.6163.4164.83
MagnaChip Semiconductor Co.USD4.80-0.42-8.054.794.804.795.24
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.56-0.28-1.0326.5526.5625.9626.59
Main Street Capital Corp.USD49.77-0.25-0.5049.7749.8149.4350.14
MANCHESTER UNITED CL A ORDUSD21.20-0.20-0.9321.1921.2321.0221.65
Manitowoc Ord ShsUSD13.35+0.27+2.0613.3413.3613.0713.62
Manpower AktieUSD32.71+0.45+1.3832.6932.7232.0732.94
Manulife Financial Ord ShsUSD39.68-0.52-1.2839.6739.6839.4840.22
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD245.43-3.09-1.24245.38245.57240.22248.57
Marcus Corp.USD23.74-0.09-0.3623.7223.7723.5924.27
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.09+2.30+6.6037.0737.1334.8437.40
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD621.68+17.50+2.90620.83621.51609.14625.95
MASCO ORDUSD77.66+4.45+6.0877.6477.6674.2778.05
MASTEC INC (MTZ)USD385.01-5.43-1.39384.68385.46380.00397.79
Mastech Digital Ord ShsUSD7.62-0.08-0.987.507.897.517.90
MasterBrand Ord ShsUSD9.24+0.88+10.479.239.248.479.30
Mastercard Inc.USD497.07+9.00+1.84497.03497.15486.22498.44
Matador Resources Co.USD49.64-0.75-1.4849.6049.6348.3849.89
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD194.28-1.48-0.76194.03194.35194.28198.49
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD82.71-6.37-7.1582.5882.7782.2189.99
MBIA INCUSD6.40+0.12+1.836.366.386.256.59
MCCORMICK STK NUSD48.45+1.07+2.2548.4448.4647.2248.64
McDonalds Corp.USD275.65+3.99+1.47275.65275.69271.22276.06
McEwen Mining Ord ShsUSD16.76-1.36-7.5116.7616.7816.7017.71
MCKESSON ORDUSD773.88+9.97+1.31773.88774.14762.45777.80
MDA Space Ord ShsUSD38.0208-0.6892-1.7838.020038.090037.890039.6500
MDU Resources Group Inc.USD21.67+0.08+0.3821.6721.6821.5421.76
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.4550-0.0550-1.224.45004.46004.40504.5700
Medifast Inc.USD10.27-0.35-3.3010.2610.2810.2710.74
Medtronic PlcUSD80.68+0.05+0.0680.6880.6980.1282.09
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD121.42+1.82+1.52121.42121.44119.51121.81
Mercury General Ord ShsUSD107.28+0.80+0.75107.32107.48106.09107.95
MERITAGE HOMES (MTH)USD82.60+7.00+9.2682.5182.6177.4482.91
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.04-0.22-0.9123.5824.1224.0125.09
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.49-0.51-7.296.496.506.476.94
METHODE ELECTRONICS ORDUSD13.15-0.25-1.8713.1513.1812.6013.74
Metlife Inc.USD85.13-2.91-3.3085.1185.1384.4488.22
Mettler Toledo Ord ShsUSD1 214.45+57.81+5.001 213.621 215.201 167.191 219.49
MFA Mortgage Investments I.USD9.63+0.21+2.279.639.649.469.67
MGM Resorts InternationalUSD47.06+0.14+0.2947.0547.0646.5347.62
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.82+0.93+0.69134.74134.82133.85135.79
Miller Industries Ord ShsUSD50.50+0.89+1.7950.5050.6049.3951.08
Millrose Properties Ord Sh.USD29.50+0.51+1.7429.4929.5129.2029.89
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.37-0.06-0.4811.3611.3711.3211.57
Mirion Technologies Inc.USD18.16-0.62-3.3018.1618.1818.1618.98
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.47+0.03+0.308.468.478.428.72
Modine Manufacturing Ord S.USD275.66-1.80-0.65275.76276.29273.32288.46
Moelis & Co.USD65.6300-1.6800-2.5065.570065.630064.770067.3900
Molina Healthcare Ord ShsUSD198.95+2.39+1.22198.50199.11192.50199.58
Molson Coors Brewing Ord S.USD40.88+1.17+2.9340.8740.8839.7541.00
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 ORDUSD453.16+9.19+2.07453.14453.25443.24455.95
Morgan StanleyUSD221.26-4.78-2.11221.20221.31219.89226.50
Morgan Stanley Direct Lend.USD15.0000-0.2100-1.3814.980015.010014.940015.2000
MOSAIC ORDUSD21.11-0.14-0.6621.1021.1120.8921.48
Motorola Solutions Inc. Ne.USD403.05+13.61+3.49402.89403.21389.02403.15
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.21-0.48-1.2438.2138.2538.2139.38
MP Materials Ord Shs Class.USD55.97-2.94-4.9855.9156.0655.7958.00
MPLX Common UnitsUSD56.83-0.86-1.4856.8256.8356.4757.60
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.44+0.18+0.15116.35116.46115.80118.26
MSCI Ord ShsUSD586.20+4.69+0.81586.04586.39580.19587.87
Mueller Inds Inc.USD134.15-2.18-1.60134.18134.31133.66137.61
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.14-0.89-2.4635.1335.1434.5736.03
Myers Industries Ord ShsUSD29.38+1.46+5.2329.3429.4228.0629.45
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.25+0.11+3.343.243.253.173.29
Nabors Industries Ord ShsUSD81.85-4.67-5.3981.7781.9281.2484.11
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.68+1.40+2.7252.5052.9551.9553.14
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.33+0.02+1.531.301.351.291.36
National Fuel Gas Ord ShsUSD76.77-0.30-0.3976.7476.8076.0077.11
National Grid PlcUSD82.84+1.27+1.5682.8382.8481.1182.97
National Health Investors .USD75.96+2.93+4.0175.9476.0175.2976.48
NATIONAL RETAIL PROPERTIES.USD46.66+0.64+1.3946.6546.6646.0546.69
National Storage Affiliate.USD44.70-0.26-0.5844.7144.7343.8745.25
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.65-0.73-3.2621.6421.6821.6222.34
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.34-1.19-1.6471.0471.3771.2472.86
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.555+0.555+7.937.5507.5607.0607.680
Neenah Ord ShsUSD29.86+0.14+0.4529.8329.8829.5230.24
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.03+3.260.900.910.870.94
Net Lease Office Propertie.USD11.2650-0.1850-1.6211.250011.280011.150011.5550
NetSTREIT Ord ShsUSD20.53+0.61+3.0620.5320.5419.9120.54
New Found Gold Ord ShsUSD1.45-0.09-5.841.451.461.451.53
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.78+0.57+1.0156.7956.8255.5456.84
New Mountain Finance Ord S.USD6.96-0.21-2.866.956.966.957.20
New Oriental Education & T.USD45.19+0.15+0.3245.1845.2244.4545.60
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD71.68-1.15-1.5871.6571.6871.2072.33
Newegg Commerce Inc.USD16.36+0.06+0.3416.3416.6516.1617.43
NEWMONT MINING CORPUSD93.05-4.79-4.9093.0393.0692.8896.41
NEWSMAX IncorporationUSD6.98-0.38-5.106.986.996.977.38
Nexa Resources Ord ShsUSD12.15-1.43-10.5312.0912.1712.1013.11
Nexgen Energy Ord ShsUSD9.94-0.42-4.039.959.969.9310.26
NexPoint Real Estate Finan.USD15.16+0.09+0.6015.1815.2715.1015.35
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.55+1.12+1.3087.5587.5686.3787.61
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.80-0.66-4.0115.8015.8615.7916.58
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.82-0.57-1.3341.8141.8241.3142.33
Nine Energy Service Inc.USD11.80-0.19-1.5811.3611.8111.3011.88
Nio Inc. Class A (ADR)USD4.94-0.16-3.054.934.944.935.07
NIQ Global Intelligence PL.USD8.190+0.100+1.248.1908.2008.1238.380
NISOURCE ORDUSD47.66+0.40+0.8447.6547.6647.0847.68
Noble Corporation RightUSD39.38-2.57-6.1339.3739.4139.2241.19
NOKIAUSD13.60-0.10-0.7313.6013.6113.5914.16
Nomad Foods LtdUSD10.70+0.49+4.7510.7010.7110.2110.87
NOMURA HOLDINGS ADR REPTG .USD8.64-0.01-0.068.638.648.618.77
NORDIC AMERICAN TANKERS OR.USD6.44-0.03-0.396.436.446.396.70
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD305.69+2.30+0.76305.63305.75303.32307.87
North American Constructio.USD13.28-0.22-1.6313.2613.2813.2013.53
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.25-0.18-0.9019.2419.2518.6319.45
NORTHROP GRUMMAN ORDUSD508.90-4.33-0.84508.74509.09503.47516.26
Northwest Natural Holding .USD50.65+0.74+1.4850.6650.6950.1851.57
NORWEGIAN CRUISE LINE HOLD.USD21.09+0.70+3.4321.0821.0920.5621.29
NOV Ord ShsUSD18.10-0.66-3.4918.0918.1017.9918.52
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.085-1.135-15.726.0806.0906.0807.220
NOVARTIS ADR REPSG 1 ORDUSD154.39+1.01+0.66154.40154.43152.31154.96
NOVO NORDISK ADR REPSG 1 O.USD47.50+0.08+0.1647.4947.5047.0247.65
NRG ENERGY INCUSD141.27+3.61+2.62141.17141.36136.85142.98
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.59-0.01-0.0412.5812.5912.4412.72
NU SKIN ENTERPRISES CL A O.USD5.17+0.01+0.105.165.175.175.30
Nucor Ord ShsUSD239.01-0.63-0.26238.85239.14238.39244.19
Nuscale Power Corp.USD9.99-0.88-8.069.989.999.9710.69
Nutrien Ord ShsUSD60.52-1.02-1.6660.5160.5360.2661.53
Nuvation Bio Ord Shs Class.USD6.445+0.405+6.716.4406.4506.1306.600
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD165.8900-2.4800-1.47165.8800166.0000164.2800171.7250
NVR Ord ShsUSD6 789.72+400.15+6.266 782.646 806.046 425.636 866.78
O I Glass Ord ShsUSD9.51+0.42+4.629.509.519.209.51
Obsidian Energy LtdUSD8.04-0.97-10.778.038.068.048.75
OCCIDENTAL PETROLEUM CORPUSD50.93-1.31-2.5050.9250.9350.3051.38
Occidental Petroleum Corp..USD28.98-1.42-4.6728.9729.0828.6329.38
Oceaneering International .USD35.95-0.33-0.9135.9335.9834.8036.01
OGE Energy Ord ShsUSD48.74+0.37+0.7648.7448.7548.1548.81
OIL STATES INTL ORDUSD7.55-0.35-4.437.557.567.477.68
Okeanis Eco Tankers Corp. .USD54.74-1.90-3.3554.5054.7454.0056.67
Oklo Ord Shs Class AUSD52.92-4.27-7.4752.9252.9852.8756.74
Old Republic International.USD40.53+0.68+1.7140.5340.5439.8040.57
Olin AktieUSD20.91-0.55-2.5620.9120.9220.4321.17
OMEGA HEALTHCARE REITUSD47.63+1.22+2.6247.6247.6446.5047.70
Omnicom Group Ord ShsUSD74.04+1.08+1.4874.0274.0573.1074.24
On Holding Ord Shs Class AUSD36.77+1.63+4.6436.7636.7735.2236.86
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.08+0.09+0.1278.0578.1177.6178.26
One Liberty Properties Inc.USD24.72+0.07+0.2924.6924.7424.4124.77
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.72+0.64+1.0958.7158.7558.1659.51
ONEOK ORDUSD87.15-0.91-1.0387.1387.1586.1187.66
OppFi Inc.USD8.83+0.07+0.758.828.838.779.09
OR Royalties Ord ShsUSD31.00-1.20-3.7330.9931.0230.7931.72
Oracle Inc.USD156.44-8.72-5.28156.39156.50155.35165.75
ORAGENICS ORDUSD0.59-+0.340.580.640.590.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.83+0.06+0.816.826.836.776.88
Organon & CompanyUSD13.47+0.02+0.1113.4613.4713.4413.47
Orion Office REIT IncUSD2.79-0.10-3.432.792.802.792.88
Orion Ord ShsUSD6.82-0.04-0.586.816.826.516.89
Orla MiningUSD9.2250-0.5450-5.589.22009.23009.20719.6800
ORMAT TECHNOLOGIES INDEXUSD124.25+0.95+0.77124.25124.54123.17125.16
Oscar Health Ord Shs Class.USD28.65-1.28-4.2728.6528.6728.5030.38
OSHKOSH ORDUSD142.44+2.92+2.09142.31142.70139.72144.84
Osisko Develop CorpUSD2.32-0.15-5.892.312.322.312.43
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.23+1.48+2.0673.2173.2371.8973.30
Ouster Inc.USD39.07-6.09-13.4839.0739.1339.0045.10
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD132.90+8.78+7.07132.90133.04125.75134.98
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.64+0.36+6.825.535.675.255.77
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD239.41+6.58+2.83239.28239.43235.77240.00
PagerDuty Inc.USD8.81+0.32+3.718.808.818.498.95
PagSeguro Digital Ord Shs .USD8.81+0.05+0.578.818.828.768.99
PainReform Ord ShsUSD1.43-0.03-1.721.371.451.371.53
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD285.51-5.41-1.86285.62285.73284.28291.00
PAN AMERICAN SILVERUSD43.84-2.38-5.1543.8343.8543.7445.84
Pandora Media Inc.USD71.98-0.38-0.5371.9572.0770.5574.07
Par Pacific Holdings Inc.USD51.07+0.37+0.7251.0851.1548.9251.70
Park Aerospace Ord ShsUSD31.86-0.58-1.7931.7831.9031.6832.86
PARK HOTELS RESORTS ORDUSD14.25-0.19-1.2814.2414.2514.0614.55
PARKER HANNIFIN ORDUSD965.02+17.44+1.84964.46965.25947.52973.59
Parsons Corp.USD49.0936-0.1464-0.3048.950049.100048.200049.9200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD127.79+3.51+2.82127.70127.79123.71128.49
Paymentus Holdings Ord Shs.USD21.74+1.18+5.7421.7321.7720.6921.82
Paysafe LtdUSD6.82+0.27+4.126.816.826.606.92
PBF ENERGY CL A ORDUSD39.81-0.89-2.1839.7839.8339.1740.76
Peabody Energy Ord ShsUSD23.23-1.01-4.1723.2023.2223.0423.67
Pedevco Corp.USD11.92-0.10-0.8311.7111.9711.7212.49
PEMBINA PIPELINE ORDUSD46.41-0.77-1.6346.4146.4246.1946.84
PennantPark Floating Rate .USD7.21-0.21-2.777.207.217.207.45
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.42+0.37+3.6310.4110.4210.0910.45
Pentair Ord ShsUSD74.97+1.81+2.4774.9574.9973.4775.98
Perfect Ord Shs Class AUSD1.655-0.005-0.301.6501.6601.6501.670
Performance Food Group Ord.USD105.41+1.02+0.97105.36105.45104.22105.91
Permian Basin Royalty Unit.USD24.59-0.97-3.8024.4024.7024.4225.69
Permian Resources Corporat.USD18.6000-0.5800-3.0218.600018.610018.360018.7250
Perrigo Ord ShsUSD9.81+0.32+3.329.809.819.569.83
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.950-0.050-1.672.9402.9502.9403.080
Petrobras - Petroleo Brasi.USD16.31-0.73-4.2616.3016.3116.2916.53
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.67-0.58-3.8014.6714.6814.6514.87
Pfizer Inc.USD24.18-0.55-2.2024.1724.1823.9325.11
PG&E Ord ShsUSD17.10+0.33+1.9417.0917.1016.9217.13
Philip Morris Internationa.USD179.72+1.03+0.58179.68179.72176.56180.07
PHILLIPS 66 ORDUSD168.60-1.74-1.02168.55168.64165.47170.20
Phinia Ord ShsUSD82.27+1.75+2.1782.2682.3579.9282.71
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 ShsUSD105.59+1.54+1.48105.56105.62104.30105.59
Pinterest Inc.USD19.91+0.38+1.9519.9019.9119.6420.42
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.22+0.17+1.0017.2117.2217.1017.52
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD153.97-1.24-0.80153.86154.12151.01156.83
Planet Fitness Ord Shs Cla.USD53.21+1.37+2.6453.2153.2352.0454.00
Planet Labs PBCUSD25.60-2.93-10.2725.6025.6125.5428.30
PNC FINANCIALSUSD240.14+1.47+0.62240.11240.21238.13240.37
Polaris Inc.USD70.92+2.24+3.2670.8770.9269.1872.41
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.11-0.02-13.560.100.110.100.12
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.06+1.05+2.0652.0752.0951.2352.08
POSCO ADR REPSG 1/4 ORDUSD53.11-0.98-1.8053.0753.1553.1054.17
Postal Realty Trust Ord Sh.USD23.55+0.12+0.5123.5323.5723.3223.90
PPG Industries Ord ShsUSD121.09+3.39+2.88121.03121.11117.87122.05
PPL Ord ShsUSD37.01+0.72+1.9837.0037.0136.3237.01
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.020.020.020.02
Primo Brands Class A Ord S.USD24.78+0.52+2.1224.7724.7824.4225.11
Primoris Services Ord ShsUSD92.08+7.13+8.3991.9392.1083.4596.11
Procore Technologies Inc.USD39.10+0.17+0.4439.0639.1238.8439.91
PROCTER & GAMBLE ORDUSD152.65+1.79+1.19152.64152.66150.92153.35
PROFOUND MEDICAL ORDUSD6.51-0.01-0.156.506.536.506.79
Progressive Ord ShsUSD221.36+5.67+2.63221.32221.37215.64221.36
ProLogis REIT Ord ShsUSD141.60-3.66-2.52141.46141.52137.67145.55
ProPetro Holding Corp.USD13.89-0.77-5.2213.8813.8913.5514.16
PROSHARES ULTPRO SH 20 YR .USD63.92-2.69-4.0463.9964.3763.9264.01
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.77+0.34+2.3614.7614.7714.1814.80
ProShares UltraShort Russe.USD21.36-0.03-0.1521.3621.3720.7621.46
PROTO LABS ORD (PRLB) USD79.53-0.28-0.3579.5479.7978.3181.44
Provident Financial Servic.USD23.48+0.10+0.4323.4823.4923.2723.66
Prudential Financial 4 125.USD16.16-0.02-0.1215.9316.1816.1616.25
PRUDENTIAL FINANCIAL INCUSD106.25-2.23-2.06106.26106.31105.19109.12
Public Service Enterprise .USD82.11+0.72+0.8882.1182.1281.2182.21
Public Storage REIT Ord Sh.USD319.56-1.73-0.54319.49319.85313.61323.77
PULTEGROUP ORDUSD136.35+9.80+7.74136.32136.41129.79139.12
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD74.06+0.65+0.8873.9774.1073.2174.50
Q2 Holdings Ord ShsUSD44.87+1.60+3.7044.8344.9043.1345.36
QIAGENUSD38.63+1.43+3.8338.6238.6338.2739.20
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 ORDUSD700.48-1.81-0.26700.27701.16687.60711.33
QuantumScape Ord Shs Class.USD7.01-0.41-5.537.007.016.987.40
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD205.54+8.36+4.24205.49205.62198.41205.61
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.68+1.07+3.0036.6636.6935.5736.82
RALPH LAUREN CL A ORDUSD414.28+7.27+1.79413.99414.45408.84417.07
RANGE RESOURCES ORDUSD36.48-0.24-0.6536.4736.4835.9336.71
Raymond James Ord ShsUSD155.39-2.05-1.30155.37155.46154.75157.05
Rayonier IncUSD21.7900+0.6200+2.9321.790021.800021.292221.8900
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD186.61+0.22+0.12186.57186.64184.65187.44
Ready Capital Ord ShsUSD1.73+0.05+2.681.721.731.681.80
Realty Income REIT Ord ShsUSD62.38+0.85+1.3862.3862.3961.4862.46
Reddit Ord Shs Class AUSD157.49-8.15-4.92157.42157.67157.27167.70
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.37-0.86-7.0011.3611.3711.3012.20
Redwood Trust Inc.USD4.86+0.05+0.944.854.864.804.91
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.65+0.36+1.2129.6429.6529.2629.69
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD209.00-2.74-1.29208.97209.13206.12211.61
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 INCUSD215.73+6.63+3.17215.64215.80207.89215.79
Resideo Technologies Ord S.USD31.98+1.43+4.6631.9631.9930.6232.28
Resmed Ord ShsUSD196.16+4.90+2.56196.08196.23192.36197.60
Restaurants Brands Interna.USD73.25+1.61+2.2473.2373.2671.3673.31
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 .USD22.60+1.45+6.8622.5722.6021.3922.69
Rexford Industrial Realty .USD33.85+0.17+0.5033.8333.8433.1033.91
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD155.07+13.33+9.40154.90155.23144.39159.20
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.08-0.06-4.871.071.081.071.12
RingCentral Ord Shs Class .USD35.77+0.35+0.9735.7435.7935.0136.49
Rio Tinto PlcUSD93.72-1.86-1.9593.7193.7393.2694.64
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.21+0.01+0.059.219.229.179.30
RLX Technology American De.USD1.80-0.03-1.641.801.811.801.86
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.60+0.27+0.9229.5929.6128.6030.00
Roblox Ord Shs Class AUSD48.41+1.30+2.7648.4148.4246.6549.54
Rocket Companies Ord Shs C.USD14.83+1.36+10.1014.8214.8313.9015.37
Rockwell Automation AktieUSD460.84+4.48+0.98460.72461.02455.70464.65
Rogers Communications Non-.USD35.62-0.95-2.6035.6235.6335.3836.67
Rogers Ord ShsUSD160.87+1.73+1.09160.55160.95158.58164.45
ROLLINS ORDUSD44.90+0.26+0.5844.8944.9044.4845.16
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD333.17+3.63+1.10333.05333.26329.51336.05
Royal Bank of Canada Ord S.USD202.03-0.90-0.44202.01202.05201.50203.55
ROYAL CARIBBEAN CRUISES OR.USD321.81+12.28+3.97321.74321.90312.01328.56
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.USD29.90+0.39+1.3229.8929.9129.3230.35
RXO Ord ShsUSD25.37-0.12-0.4725.3625.3825.1525.93
Ryder System Ord ShsUSD262.06-1.30-0.49261.98262.47262.03266.78
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD404.38+4.22+1.06404.38404.61395.67404.97
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.71-1.32-1.8071.4072.0171.2672.77
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.83-0.34-4.686.836.846.827.08
Safehold Ord ShsUSD15.94+0.41+2.6415.9015.9415.7815.98
SALESFORCE.COMUSD153.20-0.22-0.14153.18153.25150.40157.06
Sally Beauty Aktie USD14.23+0.91+6.8314.2214.2313.4614.31
Samsara Ord Shs Class AUSD30.90-0.39-1.2530.8830.9130.8631.97
SandRidge Energy IncUSD13.69-0.33-2.3213.6713.6913.4913.82
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.71+0.11+0.2541.7041.7141.4842.14
SAP ADR Representing 1 Ord.USD152.99-0.39-0.25152.98153.04151.42154.35
Saratoga Investment Ord Sh.USD22.15-0.08-0.3621.9022.2122.0522.31
SASOL ADR REP 1 ORDUSD10.47-0.64-5.7610.4710.4810.3510.58
Savers Value Village Ord S.USD10.2400+0.5300+5.4610.230010.24009.830010.3500
SCHLUMBERGER ORDUSD46.50-1.29-2.7046.4946.5045.8746.93
Schneider National Inc.USD35.19-0.18-0.4935.1835.1934.9635.68
Schweitzer Mauduit Interna.USD7.99+0.17+2.177.988.007.708.03
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD108.06+2.90+2.76107.93108.06104.78108.22
Scorpio Tankers Inc.USD78.24-3.47-4.2478.1778.2778.1681.01
Scotts Miracle Gro Ord ShsUSD68.40+4.91+7.7368.3668.4464.0469.00
Sea LtdUSD94.18+2.39+2.6094.1594.2189.9795.64
Seabridge Gold IncUSD23.93-3.13-11.5723.8223.9523.9126.58
Seadrill 2021 Ltd Register.USD37.54-2.23-5.6137.5037.5537.3138.94
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..USD52.47-2.40-4.3752.4752.4852.4754.00
See SES:xnys (SES AI Corpo.USD0.90-0.12-11.490.900.900.901.01
Select Energy Services Ord.USD18.19-0.37-1.9718.1718.1817.9718.38
SelectQuote Ord ShsUSD0.95+0.08+9.730.950.950.870.97
Sempra Energy Ord ShsUSD92.59+0.30+0.3392.5892.6191.4992.93
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.76-0.29-4.725.755.765.716.06
SENTINELONE CL A ORDUSD15.22+0.09+0.6015.2215.2315.0315.45
SEQUANS COMMUNICATIONS S A.USD3.05+0.08+2.693.003.232.893.20
Seritage Growth PropertiesUSD2.62-0.03-0.952.612.622.582.66
SERVICE COPR. INTL (SCI)USD74.50+0.60+0.8174.4774.5173.4374.54
SERVICENOW ORDUSD93.60-2.34-2.4493.5993.6193.4296.98
SFL ORDUSD11.15-0.35-3.0011.1411.1511.1411.46
SHAKE SHACK CL A ORDUSD55.14+0.99+1.8255.1255.1654.3556.40
SharkNinja Ord ShsUSD141.1+6.2+4.59140.9141.3136.6142.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.33-2.18-2.7477.3377.3477.2378.31
Sherwin-Williams AktieUSD335.21+12.31+3.81335.13335.29326.13337.71
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.97+5.30+13.6943.9443.9938.9544.15
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.60-2.71-4.1462.4662.7362.3363.38
Shopify Subordinate Voting.USD112.19+4.51+4.19112.16112.23106.72114.35
Shutterstock IncUSD14.0900-0.3400-2.3614.080014.120014.070014.6700
Sibanye Stillwater LimitedUSD8.47-0.54-5.948.468.478.438.76
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.43+0.51+0.6085.4685.4983.5486.01
Silgan Holdings Inc.USD44.92+2.67+6.3244.9144.9542.6544.98
SILVERCORP METAL ORDUSD10.23-0.35-3.3110.2310.2410.1110.47
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD19.73+0.44+2.2819.4719.8718.8520.73
SIMON PROPERTY GROUPUSD221.93+5.19+2.39221.92222.01216.20222.40
SiriusPoint Ord ShsUSD23.90+0.26+1.1023.9023.9223.4324.04
SiteOne Landscape Supply I.USD111.20+5.80+5.50111.04111.36109.64113.97
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD22.99-0.16-0.6922.9823.0022.8623.90
Sixth St SpecialtyUSD16.73+0.24+1.4616.7116.7316.3216.80
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 ShsUSD87.41+3.69+4.4187.3587.5485.5190.36
SL GREEN RLTY REIT ORDUSD49.73-0.37-0.7449.7049.7649.4451.19
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.27-1.14-4.1626.2726.2925.9326.85
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.44+2.08+4.6946.4446.4544.7246.72
SNAP ON ORD SHS USD393.53+7.68+1.99393.29393.73385.00395.30
SnapchatUSD4.55+0.09+1.914.544.554.354.56
Snowflake Ord Shs Class AUSD224.60-5.81-2.52224.46224.74224.26234.33
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)USD75.57-0.93-1.2275.5075.6375.5178.00
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.28+1.29+1.7475.3175.3374.2675.88
Sonoco Products Ord ShsUSD53.33+2.54+5.0053.3153.3651.4053.37
Sonoma Pharmaceuticals Inc.USD1.14+0.01+0.891.141.151.101.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.11+0.47+2.3720.1020.1120.0320.27
SOS Ltd - ADRUSD1.11-+0.131.061.141.051.18
SOUTHERN COPPER ORDUSD170.83-7.75-4.34170.59170.94169.73175.12
SOUTHERN ORDUSD95.81+0.88+0.9395.8095.8194.4495.81
SOUTHWEST AIRLINESUSD50.91+1.50+3.0450.9150.9250.2751.18
Southwest Gas Holdings Ord.USD89.52+0.47+0.5389.5189.5389.0289.91
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.84-0.60-3.4416.8516.9316.7517.68
Spire Ord ShsUSD79.27+0.88+1.1279.2679.2878.2379.27
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.17-+2.530.170.170.170.19
Spotify Technology Ord ShsUSD453.43-2.07-0.45453.01453.45449.04463.35
Sprinklr Ord Shs Class AUSD5.03+0.06+1.115.025.034.945.14
Sprott Physical Platinum &.USD12.22-0.72-5.5612.2212.2312.1612.52
Sprott Physical Silver Tru.USD17.89-1.56-8.0017.8817.8917.5018.74
Spruce Power Holding Ord S.USD2.67-0.05-1.842.652.672.662.73
SPX Technologies Ord ShsUSD237.9100+1.8400+0.78237.9000238.7200235.3600244.0000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.86+0.55+0.8366.8667.0566.5367.57
STAG Industrial REIT Ord S.USD39.24+0.36+0.9139.2339.2538.5039.27
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.07-0.13-4.183.063.073.053.18
Standard Motor Products Or.USD39.20+0.45+1.1639.1939.2738.9739.96
STANLEY BLACK AND DECKER O.USD88.90+5.09+6.0788.8588.9285.1489.68
Star Group LPUSD12.61-0.03-0.2412.6012.6812.6012.72
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.73-0.01-0.0616.7316.7416.6816.87
STATE STREET STOCKUSD168.70-5.04-2.90168.65168.75168.16174.49
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.85-0.12-1.935.845.855.846.00
Stellus Capital Investment.USD8.03-0.27-3.258.008.138.018.33
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.46-0.18-2.297.307.537.447.92
Stepan Ord ShsUSD54.60+1.85+3.5054.5054.6952.9854.72
STERIS Ord ShsUSD208.21+5.00+2.46208.19208.32203.38208.93
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD69.59-2.84-3.9269.5769.6069.5872.85
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.56+1.58+1.9084.5284.6182.4284.77
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD316.10+6.10+1.97316.01316.16311.55319.54
StubHub Holdings Ord Shs C.USD11.1350-0.6950-5.8711.130011.140011.040011.9000
STURM RUGER ORDUSD39.78-1.19-2.8939.6540.0038.2940.68
Summit Hotel Properties In.USD6.67-0.04-0.526.666.676.606.75
Sun Life Financial Ord ShsUSD77.25-0.41-0.5377.2577.2976.6577.85
SUNCOR ENERGY ORDUSD54.05-2.45-4.3454.0454.0553.9955.40
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.10-2.16-3.3063.0263.2563.0065.00
Super Group Ord ShsUSD13.41-0.04-0.3013.4113.4213.3513.71
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 AUSD8.79+0.50+5.978.788.798.488.95
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.65+1.18+3.0539.5939.6838.7440.05
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD80.85+1.57+1.9880.8480.8678.8981.06
T1 Energy Ord ShsUSD8.3250-0.9150-9.908.32008.33008.29009.2000
TAIWAN SEMICONDUCTOR MNFTG.USD435.67-0.73-0.17435.55435.78432.58443.85
Takeda Pharmaceutical Co L.USD15.85+0.01+0.0315.8415.8515.7315.94
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.27-0.18-1.859.269.279.249.39
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.62-0.35-2.4713.6113.6213.4313.88
TANGER FACTORY REITUSD40.90+0.88+2.1940.8940.9040.0140.92
Tapestry Inc.USD150.03-0.50-0.33150.01150.05149.24152.34
Targa Resources Ord ShsUSD265.14-3.58-1.33265.30265.41261.04265.41
TARGET ORDUSD140.71+6.60+4.92140.66140.71134.81141.25
Taseko Mines Ord ShsUSD6.29-0.41-6.056.286.296.276.59
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.04-0.37-0.5369.0469.0668.4069.23
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD199.09-3.96-1.95199.01199.17195.57202.70
Team Inc.USD17.25+0.25+1.4716.8917.2417.0917.34
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD64.12-2.02-3.0564.1364.1663.5464.85
TECK RESOURCES CL B ORDUSD57.06-2.57-4.3057.0457.0655.9957.88
Tecnoglass Ord ShsUSD46.27+0.89+1.9646.1946.4445.5647.12
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.44-3.78-4.7775.4875.6375.2079.22
Tekla Healthcare Investors.USD20.98+0.50+2.4220.7321.2120.5721.05
Teladoc Health Inc.USD7.79+0.10+1.307.787.797.627.90
TELECOM ARGENTINA SAUSD12.68-0.35-2.6912.6812.7212.6813.65
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD609.97-2.94-0.48609.63610.32608.67618.74
TELEFLEX ORDUSD126.79+2.53+2.04126.72126.76125.00127.40
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.17-0.27-1.8414.1614.1714.0114.27
Telephone and Data Systems.USD37.73-1.34-3.4337.7237.7437.6339.46
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.33-0.17-1.4411.3211.3311.2211.54
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.19-0.02-0.188.188.198.188.36
Tenet Healthcare Corp.USD184.1400+3.2600+1.80184.1900184.4000178.5300184.3500
Tenneco Ord Shs Class AUSD39.14-2.01-4.8839.0439.1639.0241.03
Teradata Corporation Aktie.USD31.44+0.28+0.9031.4231.4530.7432.20
Terex Ord ShsUSD69.84+1.90+2.8069.8469.8868.0070.70
TERNIUM ADR REPRESENTING T.USD44.99-0.37-0.8244.7745.0244.6945.78
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.90-0.23-2.279.899.909.8810.17
Teucrium Soybean FundUSD24.10-0.17-0.7024.0624.1324.0924.33
TEVAUSD34.01+0.80+2.3934.0034.0233.1634.59
Texas Pacific Land USD373.01+3.11+0.84372.93373.38364.56376.43
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.99+0.59+0.6886.9487.0286.1287.80
TFI International IncUSD142.6450-1.5050-1.04142.5400142.7400142.1200145.1200
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 ORDUSD44.56+0.41+0.9344.5144.5643.7645.31
The Magnum Ice Cream Compa.USD17.02+0.28+1.6517.0117.0216.8517.10
The Travelers Companies In.USD322.62+5.66+1.79322.51322.64316.41323.00
The Walt Disney Co.USD102.25-1.29-1.24102.23102.26101.75104.53
Thermo Fisher Scientific O.USD491.12+21.77+4.64491.05491.19473.50493.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD74.84+1.99+2.7274.7574.9573.6477.12
TIC Solutions Ord ShsUSD8.13-0.04-0.498.128.138.108.36
Tidewater Ord ShsUSD64.90-1.51-2.2764.8164.9063.5065.62
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.30-0.16-3.484.284.334.264.46
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD138.03+0.39+0.28137.91138.03137.21140.14
TITAN INTERNATIONAL ORDUSD7.44+0.16+2.207.407.437.217.53
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD166.11+1.76+1.07166.09166.11164.07166.26
TKO Group Holdings Ord Shs.USD205.57+2.87+1.42205.49205.63202.72206.75
Toast IncUSD26.20+1.69+6.8726.1926.2024.8426.52
TOL BROTHERSUSD160.84+9.88+6.54160.75161.05154.00164.36
Toro Ord ShsUSD95.14+3.98+4.3695.0995.1990.6995.28
TORONTO DOMINION ORDUSD118.58-0.91-0.76118.58118.60118.43120.98
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.37+0.14+0.6222.8023.7623.3723.37
TotalEnergies ADRUSD78.71-1.60-1.9978.7078.7278.1979.19
TOYOTA MOTOR ADRUSD167.25+0.02+0.01167.24167.31166.69168.38
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.54+0.91+4.4121.5521.5620.3321.57
Trane Technologies Ord ShsUSD481.99+7.65+1.61481.92482.05476.29485.92
TransDigm Group Ord ShsUSD1 325.45+27.77+2.141 324.971 325.451 289.651 333.07
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.04-0.26-4.825.035.045.035.16
Travel Leisure Ord ShsUSD77.06+1.48+1.9577.0277.0976.1178.25
Trex Ord ShsUSD48.98+3.64+8.0348.9749.0045.6449.37
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 ShsUSD3.2800-0.2800-7.873.27003.28003.27503.5500
TRINET GROUP ORDUSD47.11+1.29+2.8247.0647.1545.2747.15
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD27.74-1.06-3.6827.7127.7527.1628.48
TriplePoint Venture Growth.USD4.65-0.08-1.594.624.634.574.78
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.70+0.02+0.306.696.706.376.80
Truist Financial Ord ShsUSD50.18+0.51+1.0350.1850.1949.6750.46
Trulieve Cannabis Subordin.USD8.3600-0.1700-1.998.35008.36007.93508.6699
TRX Gold Ord ShsUSD0.79-0.05-6.450.790.790.780.84
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD82.89+1.89+2.3382.8482.9581.6085.70
Twenty One Capital Ord Shs.USD5.387-0.333-5.825.3805.3905.3055.680
TWILIO INCUSD185.78+1.74+0.95185.87186.07185.55193.00
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD289.11+9.97+3.57289.02289.20278.39291.44
Tyson Foods Ord Shs Class .USD58.05+0.63+1.1058.0458.0657.5158.30
Uber Technologies Ord Shs .USD74.16+4.49+6.4574.1674.1769.7175.74
Ubiquiti Ord ShsUSD554.87-8.16-1.45553.21554.87554.58570.68
UBSGROUPUSD49.35-0.94-1.8749.3549.3649.3350.00
UDR AktieUSD38.42+0.14+0.3538.4138.4238.1938.73
UGI ORDUSD34.91+0.19+0.5534.9134.9334.3734.96
UiPath Inc.USD10.35+0.19+1.8210.3410.3510.0610.58
UL Solutions Ord Shs Class.USD92.33+2.63+2.9392.2992.3589.7292.53
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.07+0.29+4.936.066.075.826.13
Unifirst Ord ShsUSD265.01+3.37+1.29264.97265.24259.90265.62
Unilever ADR Reptg 1 Ord S.USD60.22+0.97+1.6360.2160.2259.5760.30
UNION PACIFIC (UNP)USD261.06+2.45+0.95261.05261.25258.40263.29
Unisys Ord ShsUSD3.58-0.05-1.243.573.583.563.68
UNITED MICROELECTRONUSD27.49+1.29+4.9027.4827.4926.4028.66
United Natural Foods Inc.USD50.61-0.87-1.6950.5550.5950.0051.48
United Parcel ServiceUSD105.44-0.39-0.37105.44105.45102.85106.28
United Rentals Ord ShsUSD1 080.50+17.36+1.631 080.871 081.941 066.841 084.61
United States AntimonyUSD6.4050-0.6050-8.636.40006.41006.40007.0500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD404.31-4.95-1.21404.28404.45400.00413.43
Unity Software Ord ShsUSD27.13-0.48-1.7427.1327.1427.0528.18
Universal Corp.USD53.04+0.37+0.7053.0353.1052.1453.28
Universal Health Realty In.USD41.13+1.15+2.8841.1141.1939.9341.25
Universal Health Services .USD146.01+0.16+0.11145.94146.14144.37146.88
Universal Security Instrum.USD4.57-0.01-0.224.504.814.564.72
Unum Ord ShsUSD89.04-2.30-2.5289.0389.1088.7491.12
Unusual Machines IncUSD19.3000-2.2100-10.2719.280019.320019.230021.5200
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.34-0.07-4.961.331.341.331.41
URANIUM ENERGY ORDUSD10.80-0.54-4.7610.8010.8110.7711.23
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.26+0.21+0.3560.2660.2759.7360.30
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.41-0.86-3.2625.3225.5425.1226.49
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.03+0.01+0.252.032.042.032.19
V2X Inc.USD74.8100-8.4800-10.1874.610074.970071.950081.6050
VAALCO ENERGY ORDUSD5.02-0.31-5.735.015.024.975.19
Valaris Ord ShsUSD75.17-3.37-4.2975.1875.2674.7776.85
VALE ADR REPTG ONE ORDUSD14.81-0.51-3.3014.8014.8114.7915.08
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD241.25-2.43-1.00241.11241.37236.10244.21
Valhi Ord ShsUSD13.51+0.11+0.8213.3813.6413.0613.64
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 ORDUSD163.21+3.50+2.19163.22163.31160.53165.72
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD87.71+2.34+2.7487.6987.7285.4387.80
Venture Global IncUSD10.44-0.77-6.8710.4410.4510.4311.10
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD114.0200+10.4200+10.06113.6400114.4000102.8700115.7050
Veralto Ord ShsUSD86.81+2.21+2.6186.7986.8384.5987.08
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.85-0.89-1.8945.8445.8545.4346.79
Vermilion Energy Ord ShsUSD9.40-0.45-4.529.399.409.339.53
Versigent Ord ShsUSD41.5000-1.2000-2.8141.380041.510041.360042.9700
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.86-0.16-7.921.861.871.852.00
Vertiv Holdings CoUSD311.56-6.77-2.13311.51311.60308.28323.67
VF Ord ShsUSD17.28+0.37+2.1917.2817.2916.7517.52
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.07+0.45+1.6727.0627.0726.7127.11
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.41+0.24+1.8213.4113.4213.0913.43
Virgin Galactic Holdings I.USD2.73-0.28-9.172.722.732.722.99
Virtus AllianzGI Artificia.USD27.40-0.32-1.1527.3527.4927.3527.87
Virtus AllianzGI Diversifi.USD27.50-0.33-1.1727.2827.5027.2828.00
Virtus AllianzGI Equity & .USD26.12-0.10-0.3626.0926.2826.0926.44
Visa Inc.USD333.36+4.88+1.48333.31333.38327.22334.79
Vishay Intertechnology Ord.USD53.76-5.20-8.8253.6453.7653.5458.49
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD161.89-0.50-0.31161.82161.95159.88165.64
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.6100-0.5300-3.2815.600015.620015.550015.9700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.0500-0.3000-8.963.05003.06003.05003.2700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.23+0.02+1.241.201.241.171.31
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.90+0.25+0.6637.8937.9137.3338.22
Voyager Technologies Ord S.USD30.4400-3.1600-9.4030.430030.500030.360033.1200
Vulcan Materials AktieUSD309.50+10.41+3.48309.16309.51301.74309.92
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.03+0.73+1.0173.0273.0471.8773.25
W&T Offshore Inc.USD3.09-0.25-7.363.083.093.083.21
Wal-Mart Stores Inc.USD119.72+0.30+0.25119.70119.72118.97120.40
Walker & Dunlop Ord ShsUSD52.95+1.80+3.5252.9453.0351.1553.04
Wallbox Ord Shs Class AUSD3.85-0.19-4.593.623.893.774.04
Washington Prime Group Ord.USD--
Waste Connection USD166.26+6.82+4.28166.25166.36159.62167.14
Waste Management Ord ShsUSD225.40+6.56+3.00225.33225.45219.23225.50
Water Corp Ord ShsUSD369.61+12.41+3.47369.61369.82355.96377.17
Wayfair Ord Shs Class AUSD92.81+7.96+9.3892.7292.8985.7494.22
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.99+1.85+1.62115.92115.94114.39116.04
Wells Fargo & Co.USD84.49+0.36+0.4384.4884.4983.5184.49
WELLTOWER ORDUSD223.66+5.99+2.75223.66223.76217.10223.94
WESCO International Inc.USD348.64-4.45-1.26348.55348.88347.30358.34
West Fraser Timber Ord ShsUSD68.78+1.49+2.2168.6868.8867.1869.37
West Pharmaceutical Servic.USD342.36+5.97+1.77342.28342.42338.73345.99
Western Alliance Ord ShsUSD80.22-0.46-0.5780.2280.2579.6581.03
Western Copper and Gold Co.USD2.06-0.15-6.592.052.062.042.14
WESTERN UNION ORDUSD7.22+0.19+2.637.217.227.057.29
WESTINGHOUSE AI (WAB)USD273.57+3.31+1.22273.42273.66269.84275.16
Westlake Chemical Partners.USD22.66-0.03-0.1322.4822.7322.6622.89
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.38-0.17-0.8918.3918.5018.0918.99
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD133.05+2.78+2.13132.88133.05129.86133.20
WeyerhaeuSer REITUSD25.53+1.09+4.4625.5225.5324.6825.59
Wheaton Precious Metals Ak.USD111.72-4.74-4.07111.66111.75110.78114.68
Wheels Up Experience Ord S.USD6.95-0.04-0.616.906.986.777.12
WHIRLPOOL ORDUSD37.92+1.73+4.7837.8937.9536.8138.61
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.85+0.06+0.0875.8475.8674.6175.87
Williams Sonoma Ord ShsUSD238.75+12.61+5.58238.71238.91228.57239.95
Winnebago Industries Ord S.USD27.24-1.04-3.6827.1627.3227.0530.20
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD43.96-4.96-10.1343.9044.0143.6148.51
Wolverine World Wide Ord S.USD17.31+0.55+3.2817.3117.3216.6217.37
Woodside PetroleumUSD19.07-0.69-3.4819.0719.0819.0019.27
Woori Financial Group Inc.USD57.73-1.66-2.7957.6757.8057.3358.30
Workiva Inc.USD48.19+1.21+2.5848.1148.1847.0248.97
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD54.97-6.06-9.9354.9055.0253.8156.78
Worthington Steel Ord ShsUSD39.70-0.06-0.1539.7039.9039.6341.31
WPP ADR Representing 5 Ord.USD16.59-0.36-2.1016.5816.5916.4116.98
WR Berkley Ord ShsUSD70.48+1.52+2.2070.4870.5068.8970.57
WW Grainger Ord ShsUSD1 346.40+25.92+1.961 346.041 347.241 324.571 348.09
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.20+0.03+0.1717.1617.3017.1317.27
XCEL ENERGY ORDUSD81.41+1.08+1.3481.4081.4180.3581.59
Xerox Holdings Ord ShsUSD3.12-0.03-0.803.113.123.063.20
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.48-0.29-2.2312.4712.4812.4412.73
XPO Logistics Ord ShsUSD197.26-1.96-0.98197.23197.42196.65201.44
Xylem IncUSD112.83+2.43+2.20112.82112.85110.70113.74
Yalla Group Ltd. - ADRUSD5.15-0.07-1.345.155.165.135.25
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.58+1.61+3.3649.5549.5848.4049.99
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD25.2450-3.3150-11.6125.200025.300025.190028.9900
YPF Sociedad Anonima ADR E.USD45.64-2.40-5.0045.6145.6745.4047.50
Yum China Holdings Inc.USD41.09+0.13+0.3241.0841.1040.8041.25
Yum! Brands Inc.USD153.33+1.73+1.14153.31153.39151.25153.39
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.50+0.10+2.274.384.574.344.76
Zeta Global Holdings CorpUSD18.5000-1.0100-5.1818.500018.520018.474020.2800
ZIM Integrated Shipping Se.USD25.11-0.32-1.2625.1025.1225.0925.65
ZIMMER HOLDINGS INCUSD89.58+2.01+2.3089.5789.6188.0590.17
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.20-0.05-1.393.193.203.133.33
Zoetis Ord Shs Class AUSD78.08+1.24+1.6178.0778.0977.5279.09
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.90-0.09-0.3921.8921.9021.8322.05
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

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

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF356.10+0.61HUF
USDHUF313.60+0.43HUF
OTP45 300+0.04HUF
MOL3 670-2.13HUF
RICHTER12 000+0.59HUF
MTELEKOM2 732-0.80HUF
ERSTE BANK AG115.10-0.52EUR
BUX138 853.98-0.32
DAX24 740.36-0.62EUR

TermékUtolsó árVált.%Deviza 
BUX138 853.98-0.32
DAX24 740.36-0.62EUR
ATX6 462.40-1.27

TermékUtolsó árVált.%Deviza 
OTP45 300+0.04HUF
MOL3 670-2.13HUF
RICHTER12 000+0.59HUF
MTELEKOM2 732-0.80HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
RABA2 190-4.78HUF

TermékUtolsó árVált.%Deviza 
EURHUF356.10+0.61HUF
CHFHUF386.39+0.10HUF
USDHUF313.60+0.43HUF
EURUSD1.1354-0.25USD
EURCHF0.9227+0.12CHF
EURGBP0.8629+0.08GBP

TermékUtolsó árVált.%Deviza 
EBDAXTS1224 172+28.37HUF
EBGOLDTS05421 500+23.71HUF
EBGOLDTS05329 198+15.98HUF
EBWTIOTL1401158-45.48HUF
EBMOLTL85159-31.76HUF
EBSILVTL0462228-29.98HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.703.98+0.85EUR
ISHARES CORE MSCI WORLD UC.124.79+0.65EUR
Vanguard FTSE All-World UC.164.80+0.54EUR
BTCetc Bitcoin Exchange Tr.47.29-2.45EUR
iShares NASDAQ 100 UCITS E.1 492.80+0.35EUR

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

Nőtt a hiány az Egyesült Államokban

Az Egyesült Államok folyó fizetési mérleg-hiánya 2026 első negyedévében 226,8 milliárd dollárra nőtt a 2025 utolsó...

2026. június 24.

Az amerikai tőzsdére készül a dél-koreai sztárrészvény

Az SK Hynix benyújtotta kérelmét az amerikai hatóságokhoz,...

2026. június 24.

Itt az új mini!

Tegnap nagyon meglepte az MNB a piacokat. Nevezetesen jelentősen csökkentette az...

2026. június 24.

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

Itt az új mini!

Tegnap nagyon meglepte az MNB a piacokat. Nevezetesen jelentősen csökkentette az inflációra vonatkozó várakozásait, s a jegybankelnök azt is kihangsúlyozta, hogy a...

2026. június 24.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

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

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

PODCAST

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

2026. június 17.

Chart

EURHUF: Megingott a forint ereje

CHART

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

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

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

2026. június 24.

Arany: Letört az árfolyam

CHART

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

2026. június 24.

EURUSD: Dollárerő

CHART

A növekvő amerikai kamatvárakozások hátszelén erősödik a dollár. Az EURUSD letörte a...

2026. június 24.

USDJPY: Egyre hangosabb hangok

CHART

Minden szem a japán pénzügyminisztériumra szegeződik. Egyre többet hallani egy újabb...

2026. június 24.

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

Videó

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

VIDEÓ

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

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

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

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

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben