Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.29+0.01+0.153.203.383.263.59
3M Co.USD170.24-1.59-0.93170.00170.72169.52172.43
A K A BRANDS HOLDING ORDUSD10.54+0.08+0.767.6613.5610.4610.65
A.O. Smith AktieUSD58.50-0.63-1.0758.3759.2458.4159.59
A10 Networks Inc.USD24.94-0.45-1.7724.9025.6424.6525.38
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD108.94-1.42-1.29108.00108.98108.68113.91
ABBVIE ORDUSD259.96+3.54+1.38259.60260.24257.79262.27
ABERCROMBIE AND FITCH CL A.USD140.69-2.39-1.67136.25142.15138.72143.37
Abundia Global Impact Grou.USD1.120+0.050+4.671.0101.2401.1001.170
ACCENTURE CL A ORDUSD188.08-1.68-0.89186.34188.00186.99190.50
ACTINIUM PHARMACEUTICALS I.USD1.01-0.02-1.470.911.121.001.02
ADC Therapeutics Ord ShsUSD1.24+0.07+5.981.041.251.141.24
ADECOAGRO ORDUSD12.02+0.64+5.5812.0312.4011.3112.08
ADI Global Distribution Or.USD20.3500-1.5200-6.9517.380027.130020.090022.4200
Adient PlcUSD18.2700-0.7000-3.6917.950018.680018.170018.8600
ADT Ord ShsUSD7.38-0.02-0.207.257.527.257.45
Advance Auto Parts AktieUSD42.74+0.56+1.3342.7742.9642.1643.41
ADVANSIX ORDUSD16.74-0.07-0.4216.4917.0316.5216.86
Aegon ADRUSD9.19+0.05+0.499.159.349.169.25
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.76+0.02+0.1414.7414.8014.7414.80
Aeva Technologies Ord ShsUSD14.78-0.88-5.6214.7815.8914.5615.52
AEVEX Ord Shs Class AUSD16.88-0.72-4.0916.8818.0016.8517.65
AFLAC ORDUSD116.01+0.16+0.14114.90117.70114.86117.35
AG Mortgage Investment Tru.USD6.64-0.09-1.346.607.056.616.72
AGCO ORDUSD122.28+3.97+3.35119.20130.00117.12122.52
AgEagle Aerial Systems Inc.USD1.04-0.09-7.591.031.131.021.10
AGILENT TECHNOLOGIES ORDUSD149.88-3.68-2.40148.50152.22149.18154.59
agilon health Ord ShsUSD87.42-0.47-0.5386.2088.7486.5590.30
Agnico Eagle Mines LimitedUSD193.46-9.20-4.54194.00195.56193.30200.61
Agree Realty REIT Ord ShsUSD72.51+0.26+0.3572.2372.8272.2172.95
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD305.25-4.21-1.36304.91305.81303.94308.90
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD163.93-0.66-0.40161.72166.48162.99165.26
Alamos Gold Ord Shs Class .USD34.91-1.71-4.6634.8036.2534.8436.21
ALASKA AIR GROUP ORDUSD40.69-0.64-1.5540.4042.0040.4241.29
Albany International Ord S.USD54.31-0.84-1.5255.2158.9254.1556.08
ALBEMARLE ORDUSD135.54+0.57+0.42135.00136.24131.41138.08
Albertsons Companies IncUSD12.45+0.10+0.8112.3512.6412.3712.67
Alcoa Ord ShsUSD50.89+0.94+1.8850.0051.8049.0752.03
ALCON AGUSD71.73-0.33-0.4671.4472.7971.3872.59
Alexandria Real Estate Equ.USD51.62+0.33+0.6450.6552.3850.5852.94
Algonquin Power Utilities .USD5.68+0.02+0.275.555.905.605.70
Alibaba Group Holding Ltd.USD112.85-1.18-1.03112.80112.93112.07113.86
Alight Ord Shs Class AUSD13.8900-0.4200-2.9412.500016.600013.820014.3300
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD200.90-3.30-1.62198.04204.50199.78205.32
Allegion Ord ShsUSD151.80-3.45-2.22151.85154.02151.74156.65
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 ShsUSD22.84-0.72-3.0619.5724.0022.5923.41
Allison Transmission Holdi.USD122.78-2.94-2.33122.19123.26121.98125.67
Allstate Corp.USD257.87+0.07+0.03256.00260.15257.37261.79
ALLY FINANCIAL ORDUSD41.85-0.36-0.8541.1442.6041.7342.42
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD233.28-2.42-1.03226.00244.00230.00236.70
ALPHA PRO TECH ORDUSD5.31-0.20-3.634.825.505.265.46
Alpine Income Property Tru.USD19.52+0.06+0.3117.6021.6619.3419.60
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 ShsUSD35.18-0.20-0.5731.1436.0034.6236.04
Altria Group Inc.USD69.59+1.11+1.6269.5069.6869.0770.53
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.15-0.06-4.961.111.301.121.20
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.89+0.02+0.702.762.932.862.95
Ambow Education American D.USD2.03+0.02+1.001.842.182.032.17
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.58-0.07-2.462.572.582.552.64
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD45.82-0.07-0.1545.2546.3845.4846.15
Amentum Holdings Ord ShsUSD20.00+0.01+0.0320.0020.7519.8020.25
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.10+0.09+0.08104.55107.63105.23106.76
AmerescoUSD22.62+0.50+2.2620.5825.3421.9122.65
AMERICA MOVIL ADR REP 20 S.USD22.99-0.05-0.2222.0025.2422.9323.36
American Assets Trust REIT.USD22.40-0.06-0.2722.2622.5622.1822.48
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.59-0.05-0.2716.2716.8116.1716.94
AMERICAN ELECTRIC POWER OR.USD122.96+0.53+0.43122.90123.60122.14123.58
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD324.32-5.85-1.77323.80324.97323.92329.88
AMERICAN FINANCIAL GROUP O.USD142.36-0.19-0.13140.35144.49141.47143.62
American Homes 4 Rent REIT.USD33.43+0.13+0.3933.1533.6933.1833.55
American International Gro.USD75.88-0.49-0.6475.8077.5075.6677.32
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD89.26-0.03-0.0388.8389.5788.5189.99
AMERICAN TOWER CORP.USD175.93+0.23+0.13173.11177.22174.62178.24
AMERICAN WATER WORKS ORDUSD137.38-0.86-0.62136.96137.87136.73139.56
American Well Corp.USD12.07+0.10+0.8411.5812.5611.5012.22
AMERICAS GOLD AND SILVER O.USD5.04-0.34-6.245.055.485.035.31
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD542.75-10.36-1.87534.77550.51541.28558.56
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD163.09+4.54+2.86163.00163.91156.64163.29
Amprius Technologies Ord S.USD9.47-0.41-4.159.429.529.409.69
AMTD Digital 5 American De.USD1.68-0.04-2.331.671.731.671.72
ANGLOGOLD ORDUSD108.08-4.24-3.77107.60109.99107.47111.62
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.12+0.02+0.0378.7087.0078.7579.80
Annaly Capital Management .USD22.64-0.29-1.2422.5923.1022.5722.98
Annovis Bio Ord ShsUSD1.70-0.03-1.451.651.841.671.73
Antero Midstream Ord ShsUSD22.49+0.07+0.2922.2222.5222.2722.70
Antero Resources Aktie USD39.81+1.33+3.4638.8240.0038.9440.01
Aon Ord Shs Class AUSD326.50+4.98+1.55321.57328.83312.92328.52
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.55+0.04+1.392.302.772.512.57
APOLLO COMMERCIAL REAL EST.USD6.81-0.10-1.456.756.806.786.88
Apollo Global Management O.USD131.81-4.77-3.49126.63133.60129.89135.36
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.58-0.38-2.3515.4515.8515.5015.90
Applied Industrial Technol.USD319.0-5.0-1.54314.5323.7317.9324.0
AptarGroup Ord ShsUSD130.9450-0.6750-0.51130.5600131.3200130.7825132.0700
Aptiv Ord ShsUSD44.85+0.09+0.2044.7045.3144.5445.70
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.95-0.07-1.304.915.054.915.00
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.36-1.24-1.6666.5080.2072.3974.08
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.56-0.22-3.815.555.565.485.66
Archer Daniels Midland Akt.USD84.55+3.26+4.0184.4485.0081.6684.62
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.72+0.44+1.4921.5032.0028.6829.87
Ares Commercial Real Estat.USD4.47-0.11-2.304.414.944.434.57
ARGAN ORDUSD404.74-20.25-4.76401.37404.75401.51426.24
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.USD18.86-1.13-5.6518.0420.8718.8019.76
ARISTA NETWORKS INC. USD189.14-6.55-3.35190.60191.05188.56196.50
Arlo Technologies Ord ShsUSD12.58-0.57-4.3312.2412.8912.3812.99
ARMOUR Residential REIT Or.USD16.13-0.09-0.5516.1216.1916.0716.20
ARROW ELECTRONICS ORD SHSUSD205.89+1.46+0.71205.26206.75200.99206.29
ARTHUR J GALLAGHER ORDUSD262.00-0.15-0.06258.20265.80260.04267.23
Artisan Partners Asset Man.USD41.74-0.84-1.9638.0043.0041.6843.12
Asana IncUSD9.84-0.42-4.099.7110.289.7710.23
ASE Industrial Holdings Co.USD37.44+0.49+1.3137.2938.0036.5038.00
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.12-0.08-2.503.003.303.103.30
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.85-0.09-1.724.845.304.714.88
ASSURANT ORDUSD280.76-1.10-0.39276.97284.14279.97284.44
ASTRAZENECAUSD162.44+0.31+0.19161.75162.86161.39164.24
At Home Group Inc.USD--
AT&T Inc. USD26.02+0.13+0.4826.0026.1226.0026.32
Atento Ord ShsUSD22.22+0.82+3.8321.7325.0720.2022.66
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.65-0.04-0.0493.5094.2893.6093.74
Atlas Crest Investment Ord.USD9.36-0.11-1.169.2610.409.309.57
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.69+1.56+0.94167.23168.22166.17167.75
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.USD22.10+0.16+0.7321.3922.9821.5522.40
AUTOZONE ORDUSD2 963.94-27.30-0.912 941.012 977.002 933.023 007.88
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.21-0.33-2.2714.0214.4314.1914.63
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD173.08-1.03-0.59172.69173.67172.96175.97
Avient Ord ShsUSD42.63-1.43-3.2542.2243.0342.4343.85
AVINO SILVER AND GOLD MINE.USD7.02-0.29-3.906.957.506.927.36
Avista Ord ShsUSD37.65+0.49+1.3237.1541.0237.2937.77
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.46-0.06-1.703.353.993.323.84
Axalta Coating Systems Ord.USD35.08-1.34-3.6834.7335.4434.9935.91
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD94.68-2.11-2.1893.3196.0594.0096.99
Azul SAUSD7.30-0.31-4.016.208.617.147.51
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.49+0.02+0.433.453.513.453.56
B2GOLD ORDUSD5.20-0.28-5.115.225.385.195.40
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD132.3-3.1-2.32131.8132.8130.7134.7
Baker Hughes Co.USD63.66+0.11+0.1763.8064.3263.1364.28
Bakkt Holdings IncUSD7.25-0.43-5.547.267.387.127.55
BALL ORDUSD--
Banc of California Inc.USD18.17-0.45-2.4218.0018.3618.1418.69
Banco BBVA Argentina ADRUSD15.12-0.02-0.1313.9216.0014.7515.85
BANCO BILBAO VIZCAYA ARGEN.USD28.66-0.31-1.0528.7828.9528.5929.06
Banco BradescoUSD3.33+0.05+1.523.233.383.273.37
Banco Macro ADR Representi.USD78.47-0.21-0.2775.5079.5577.2780.70
BANCO SANTANDER BRASIL ADR.USD5.73-0.03-0.435.295.885.705.80
BANCO SANTANDER CENTRAL HI.USD14.40-0.17-1.1314.3914.6614.3614.64
Bank Amer DS Repstg 1 1000.USD16.09-0.18-1.1115.7517.0716.0316.33
Bank of AmericaUSD62.02+0.08+0.1362.0062.0661.7262.83
Bank of Hawaii Ord ShsUSD75.13-0.80-1.0574.0976.2774.8076.41
BANK OF MONTREAL ORDUSD168.34-1.97-1.16165.86172.18166.96170.64
Bank of Nova ScotiaUSD91.20-0.46-0.5084.0092.2990.8492.13
Bank of NT Butterfield & S.USD58.93+0.05+0.0858.0662.1658.6559.41
BARCLAYS ADR REP 4 ORDUSD26.17-0.48-1.7825.8227.1026.0726.49
BARK Ord ShsUSD10.78+0.15+1.4110.5311.6910.4110.90
BARRICK GOLD ORDUSD43.15-1.82-4.0543.2043.6042.1944.10
BARRICK GOLD ORDUSD9.21-0.40-4.118.9010.369.169.48
BARRICK MINING ORDUSD43.10-1.73-3.8643.1843.5043.0244.52
Bath And Body Works Ord Sh.USD18.61-0.65-3.3518.5218.7718.4519.15
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.48+0.11+1.656.447.226.346.74
Bausch Lomb Ord ShsUSD17.89+0.41+2.3515.8018.0017.6317.95
BAXTER INTL ORDUSD25.48-0.53-2.0225.0526.5225.1726.56
BAYTEX ENERGY ORDUSD5.01+0.14+2.874.955.014.875.02
BCE Ord ShsUSD23.42-0.17-0.7223.2524.0023.3823.90
Beazer Homes USA Inc.USD33.21+0.03+0.0833.0733.2533.1533.28
BECTON DICKINSNUSD187.21-0.90-0.48186.65189.39186.48191.57
Berkshire Hathaway Inc. BUSD502.52-1.51-0.30502.00502.60501.27506.75
BERKSHIRE HATHWAY CL A ORDUSD752 791.30-3 858.71-0.51--752 091.01758 795.41
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD82.64+2.49+3.1181.5582.5779.0282.76
Beta Technologies Ord Shs .USD19.6300-0.4700-2.3419.160019.900019.300020.4000
BHP Billiton LimitedUSD92.84-1.08-1.1592.1793.5092.7494.29
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.95-0.19-5.912.942.952.933.04
Bill com Holdings Ord ShsUSD47.61-1.62-3.2942.0850.0047.5149.05
Bio Rad Laboratories Inc.USD380.57-5.55-1.44375.49386.46380.27387.88
BIOHAVEN ORDUSD15.75+0.48+3.1415.3015.9514.8816.04
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD34.25-0.66-1.8933.9534.8833.9534.84
BitGo Holdings Ord Shs Cla.USD6.94-0.18-2.536.706.926.867.15
BitMine Immersion Technolo.USD23.4000-1.9200-7.5823.320023.380023.055024.5800
Black Hills Corp.USD72.39+0.71+0.9971.5674.3171.6672.63
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.89+0.01+0.0714.3515.4714.7814.94
BLACKBERRY ORDUSD7.82-0.33-4.057.837.857.758.09
BlackRock Ord ShsUSD1 128.13-27.48-2.38112511331 124.151 149.14
BLACKSKY TECHNOLOGY CL A O.USD21.44-1.66-7.1921.5021.7421.3123.10
Blackstone Group Ord Shs C.USD136.60-6.64-4.64136.13140.00136.04140.82
Blackstone Mortgage Trust .USD13.82-0.08-0.5813.7814.2513.7213.86
Blend Labs Ord Shs Class AUSD1.55--0.131.371.691.501.59
Block IncUSD77.90-4.12-5.0277.9578.6877.6380.36
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD213.42+7.12+3.45212.13212.30197.50213.66
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.38-0.15-1.3011.3411.6511.3511.55
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.68-0.57-4.6211.5012.2511.6712.22
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD205.68-2.10-1.01205.70205.78205.50208.11
Boise Cascade Ord ShsUSD75.83-1.95-2.5175.3976.3174.9977.22
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.56-0.01-2.360.550.590.550.56
Boot Barn Holdings Ord ShsUSD148.71-1.92-1.27148.25149.62147.79153.20
Booz Allen Hamilton Holdin.USD75.36-0.29-0.3875.0975.6974.8576.43
BORGWARNER INC (BWA)USD63.54-0.45-0.7063.1163.9963.0464.28
Borr Drilling Ltd.USD4.61+0.13+2.794.494.644.504.64
Boston Beer Company Inc.USD174.82-2.99-1.68173.26193.00172.77178.43
Boston Omaha Ord Shs Class.USD13.71-0.08-0.5811.7115.6313.5213.84
BOSTON PPTY STKUSD67.06-0.93-1.3766.0968.0366.6868.59
BOSTON SCIENTIFIC DL-01USD48.08-0.22-0.4647.7948.1247.2749.12
BOX CL A ORDUSD35.16-0.63-1.7534.5535.5934.9035.89
BOYD GAMING ORDUSD76.40-1.19-1.5375.2877.3476.2478.07
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD44.47+1.60+3.7344.0044.5043.5944.55
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.94-0.08-3.961.892.491.902.02
Brandywine Realty Trust RE.USD3.00-0.02-0.662.953.032.973.05
Brasilagro - Cia Bras de P.USD3.77-0.03-0.793.604.163.763.80
BRASKEM ADR REP 2 CL A PRFUSD1.66-0.04-2.351.671.931.641.73
BRC Ord Shs Class AUSD8.265+0.225+2.808.0009.7108.0008.400
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.USD4.64-0.11-2.324.555.254.634.73
Brinker International Inc.USD234.02+5.52+2.41233.20234.82226.30234.47
Bristol-Myers Squibb Co.USD66.93+0.12+0.1866.1367.1166.6568.04
BRITISH AMERICAN TOBACCO A.USD55.89+0.32+0.5855.6156.2755.8056.73
Brixmor Property Group REI.USD29.26+0.37+1.2829.0329.4328.9129.41
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD180.43-1.95-1.07179.78181.05178.62183.31
Brookfield Asset Managemen.USD49.67-1.83-3.5549.5050.3849.4350.79
Brookfield Infrastructure .USD37.38-0.84-2.2033.4238.3036.6538.16
Brookfield Infrastructure .USD37.08-0.72-1.9034.0439.0136.3637.66
Brookfield Ord Shs Class AUSD39.75-1.48-3.5839.7539.9939.5940.78
Brookfield Renewable CorpUSD31.63-0.52-1.6231.3134.8031.2131.97
Brookfield Renewable Partn.USD31.26-0.37-1.1530.5932.6030.7331.63
Brooklyn ImmunoTherapeutic.USD8.91-0.04-0.398.709.158.798.94
Brooks Automation Ord ShsUSD--
Brown & BrownUSD72.09-0.08-0.1171.0173.0671.5173.09
BROWN FORMAN CL B ORDUSD26.37-0.21-0.7726.1426.6126.2426.84
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.41-0.89-2.5932.2237.3333.2834.74
Build A Bear Workshop Ord .USD30.46+0.19+0.6330.1130.5728.7330.61
Builders FirstSource Ord S.USD62.80-3.60-5.4262.7563.7062.3165.98
Bullish Ord ShsUSD33.13-0.90-2.6432.6933.1632.4633.86
Bunge Global Ord ShsUSD121.04+4.83+4.16121.00123.00117.00121.50
Burlington Stores IncUSD262.2+2.5+0.94260.1265.0253.7265.0
Butterfly Network Ord Shs .USD8.19+0.30+3.808.248.307.808.19
BWX Technologies Ord ShsUSD161.64+9.35+6.14160.62164.88151.00161.67
C3 ai Ord Shs Class AUSD10.35-0.48-4.3910.2810.3310.1710.56
Cadre Holdings Ord ShsUSD28.41-1.25-4.2127.9036.9028.1030.18
CAE Ord ShsUSD23.56-0.60-2.4822.3827.5723.2624.11
Caledonia Mining Ord ShsUSD24.98-0.33-1.3022.2025.9924.5425.99
California Water Service G.USD49.73-0.24-0.4844.0050.4649.4950.30
CALIX NETWORKS ORDUSD37.71-0.41-1.0836.1638.4437.3338.65
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.98+0.18+0.17105.51106.44105.47106.52
CAMECO CORP.USD96.26-2.50-2.5396.0097.2094.6997.42
CAMECO CORP.USD83.45-1.12-1.3282.9783.1083.4585.07
CAMECO CORP.USD2.37-0.01-0.212.322.572.362.37
Campbell Soup Ord ShsUSD23.71+0.03+0.1323.6023.7523.6524.16
Camping World Holdings Ord.USD6.50+0.04+0.625.867.246.236.63
Canadian Imperial Bank of .USD112.53-0.99-0.87110.00116.91111.35113.94
Canadian National Railway .USD120.42-4.33-3.47119.00124.22119.62124.58
Canadian Pacific Kansas Ci.USD88.97-3.73-4.0288.8889.4988.5392.53
Cango American Depositary .USD1.84-0.56-23.221.671.981.822.07
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD211.27-3.24-1.51210.23213.21210.52215.94
Capri Holdings Ord ShsUSD12.80-0.46-3.4312.7513.0512.7613.17
CARDINAL HEALTH ORDUSD239.39+4.77+2.03235.88240.51236.03240.75
CareTrust Reit Ord ShsUSD39.93+0.98+2.5038.4141.1939.0539.95
Carlisle Companies Ord ShsUSD334.86-11.72-3.38334.86339.71334.35347.74
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD61.00-0.34-0.5560.5561.4760.1761.49
Carnival Corp.USD23.24-0.65-2.7223.2923.3323.0823.97
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD33.1050-0.5450-1.6232.850033.260033.090034.0800
Carrier Global Ord ShsUSD57.26-0.96-1.6557.2557.9157.2058.30
Carters Ord ShsUSD32.01-0.13-0.4031.5032.6331.2032.68
Carvana Co.USD72.15-1.31-1.7871.8172.1970.6472.26
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.USD779.00-18.47-2.32777.00782.00774.55790.22
Cava Group Ord ShsUSD61.08-4.68-7.1161.1561.8361.0065.25
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD307.40+7.20+2.40307.20308.15296.99309.18
CBRE Group IncUSD144.48-1.33-0.91143.82145.14142.99146.58
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD51.81+1.74+3.4851.8152.0050.6452.02
Celanese Ord ShsUSD44.15-1.33-2.9244.0644.4443.9945.45
Celestica Ord ShsUSD292.55-6.85-2.29291.77293.00287.50296.98
CEMEX ADRUSD10.45-0.29-2.709.4210.7310.4110.77
Cenovus Energy AktieUSD33.14+0.99+3.0832.3933.2432.3933.21
Centene Ord ShsUSD65.22+0.88+1.3765.0066.0064.6966.47
CenterPoint Energy Ord ShsUSD39.47-0.14-0.3439.0939.7939.2439.95
Centerra Gold Ord ShsUSD21.77-1.15-5.0219.6923.0021.7422.64
Central Puerto SAUSD13.89+0.27+1.9812.3615.0013.5014.07
CENTRUS ENERGY CL A ORDUSD168.41-2.99-1.74168.50169.30163.03168.80
Century Communities Inc.USD64.74-2.81-4.1664.3965.3464.6867.17
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD135.60+5.57+4.28135.05136.00129.63135.77
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.31-0.19-3.455.285.405.275.50
Charles Schwab DS Each Rep.USD16.53-0.35-2.0716.0018.8016.5016.91
CHARLES SCHWAB ORDUSD108.28-1.54-1.40107.22108.47107.97109.80
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.07+0.04+0.3111.8315.1512.9313.14
CHEGG INC.USD0.79-0.05-6.200.800.870.750.83
Chemed Corp.USD515.16-3.55-0.68514.81515.69514.68534.17
CHEMOURS ORDUSD15.10-0.46-2.9614.9615.2914.9715.50
CHENIERE ENERGY ORDUSD294.05+2.36+0.81294.00294.40287.41299.18
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD70.41+0.12+0.1763.5671.3469.5070.96
Cherry Hill Mortgage Inves.USD2.92-0.02-0.682.752.942.922.95
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD211.04+4.90+2.38210.50210.96207.80211.08
Chewy Inc.USD23.72-0.09-0.3623.6523.9523.4823.99
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 .USD2.46-0.10-3.912.392.552.372.91
China Yuchai International.USD36.78-1.56-4.0736.2945.5936.3038.80
Chipotle Mexican Grill Inc.USD37.50-0.54-1.4137.4837.5037.4038.36
ChowChow Cloud Internation.USD0.4885-0.1000-16.990.43820.55340.47700.5855
Chubb Ord ShsUSD338.91+0.31+0.09336.27341.05337.77342.99
Church And Dwight Ord ShsUSD99.41-0.38-0.3899.0799.8199.04101.30
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.13+0.09+8.171.031.131.031.14
CIENA CORP.USD360.38-22.42-5.86360.33362.30356.40381.60
Cigna Corp.USD282.93+6.85+2.48276.77283.00278.71283.56
Cinemark Holdings Ord ShsUSD34.80-0.81-2.2734.5035.5034.7135.61
CION Investment Ord ShsUSD7.430-0.080-1.077.3507.7407.4057.550
Circle Internet Group Ord .USD89.51-6.04-6.3288.7589.1088.1193.30
Citigroup Inc.USD132.52+0.90+0.68131.80132.65130.20134.61
Citizens Financial Group O.USD68.16-0.71-1.0367.5869.2767.6769.32
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD315.23-0.02-0.01314.87315.74313.82318.99
Clear Secure Inc.USD42.98-1.17-2.6542.7343.6342.9244.11
CLEARSIGN COMBUSTION ORDUSD4.15-0.25-5.683.955.104.154.20
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD31.51+0.24+0.7531.1134.5130.9731.65
Cleveland Cliffs Ord ShsUSD11.53-0.02-0.1711.5311.6511.2711.78
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.250-0.040-1.223.1303.5603.1903.280
CLOROX ORDUSD94.96-2.72-2.7895.2096.0094.8998.85
Cloudera Ord ShsUSD--
Cloudflare Inc.USD285.61-19.50-6.39285.13286.49284.60306.47
CMB.TECH ORD SHSUSD18.28+0.01+0.0316.5918.8518.1118.55
CMS ENERGY ORDUSD67.94-0.12-0.1867.5068.5567.5768.70
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.84-0.15-2.505.126.105.775.89
Cnx Resources Ord ShsUSD37.56+1.18+3.2437.0540.7836.3537.62
Coca-Cola Co.USD88.01-0.66-0.7488.0088.0587.8189.78
COCA-COLA FEMSA ADR REP 10.USD110.95-0.21-0.19110.52111.37110.29113.13
COEUR D ALENE ORDUSD20.22-0.56-2.6920.2220.6019.7621.10
Cohen & Steers Quality Inc.USD12.15-0.01-0.0812.0213.1312.0712.26
Cohen and Steers Infrastru.USD26.96-0.16-0.5926.6527.3726.9427.14
Colgate PalmoliveUSD89.64-0.18-0.2089.3889.9689.4691.44
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.26-0.40-2.2716.7422.1116.9717.44
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 554.45+8.83+0.571 531.831 554.361 511.911 557.27
Commercial Metals Co.USD67.17-0.30-0.4466.1768.1165.7168.02
COMPANHIA ENERG ADR REPG O.USD2.05+0.03+1.242.002.082.032.10
Compania Cervecerias Unida.USD11.49-0.29-2.4611.4112.2511.3711.92
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.USD3.29-0.03-0.762.943.293.113.34
COMSTOCK RESOURCES ORDUSD16.04+1.61+11.1216.0516.1514.9016.12
CONAGRA FOODS ORDUSD16.11+0.09+0.5615.9316.1715.9216.32
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.16-0.69-1.3844.8255.6049.0050.13
ConocoPhillipsUSD136.24+3.75+2.83136.05136.40133.64136.30
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.71+0.69+0.64107.33108.72107.11108.28
CONSTELLATION BRANDS USD130.63+0.01+0.01130.22132.34130.29131.83
CONSTELLIUM SE CL A ORDUSD26.90+0.47+1.7826.8429.8525.9127.21
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD125.34-1.11-0.88123.67127.31124.56127.02
Core Laboratories Ord ShsUSD12.39-0.04-0.3212.3313.0012.2812.61
Core Scientific Tranche 1 .USD9.40-0.29-2.998.009.928.959.66
Core Scientific Tranche 2 .USD16.16-0.17-1.0115.9025.9815.6416.16
Corebridge Financial Ord S.USD32.17-0.38-1.1530.3532.1731.9632.75
CORECIVIC ORDUSD32.72-0.50-1.5129.1733.7531.7333.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD145.56-3.17-2.13144.70145.03143.29147.09
Corpay Ord ShsUSD404.88+0.58+0.14399.01412.27401.84408.26
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD87.73+3.28+3.8886.6888.6785.2987.84
Costamare IncUSD15.38+0.10+0.6514.8016.8215.1715.62
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.86+0.01+0.182.722.892.792.89
Coupang Ord Shs Class AUSD15.79-0.27-1.6815.8515.9615.6916.09
Coursera Ord ShsUSD6.19-0.34-5.145.586.206.166.46
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 CompanyUSD14.07+0.38+2.7414.0614.0913.8014.09
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.USD91.18-3.11-3.3091.0091.3791.0194.28
Crown Castle International.USD75.84-0.30-0.3975.0076.9375.3977.11
Crown Holdings Ord ShsUSD116.60+0.21+0.18116.26117.10115.84117.74
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD27.10+0.11+0.4124.0030.3926.9227.95
CS Disco IncUSD4.24-0.14-3.204.104.414.194.34
Csquare Ord ShsUSD18.3700-1.0400-5.3618.310022.500018.020019.8050
CSW Industrials IncUSD301.0-7.9-2.56247.0302.0299.6315.2
CTO Realty Growth Ord ShsUSD21.49+0.15+0.7021.2021.9021.3421.50
CubeSmart REIT Ord ShsUSD39.73+0.01+0.0139.3039.8839.4240.01
Cullen Frost Bankers Ord S.USD158.46-2.41-1.50157.51159.04157.95161.81
CULP INCUSD3.30-0.06-1.792.953.733.303.42
CUMMINS ORDUSD550.87-13.53-2.40551.16558.03550.02561.59
Curbline Properties Ord Sh.USD29.60-0.23-0.7724.5447.1629.4730.12
Curtiss Wright Ord ShsUSD578.05-4.48-0.77576.10586.37572.05583.59
CVR Energy Ord ShsUSD42.87+1.01+2.4141.3043.5041.1443.15
CVS HEALTH ORDUSD97.61+3.70+3.9496.9697.5194.6897.61
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD141.34-3.22-2.23141.01142.08141.02144.43
D Wave Quantum Ord ShsUSD16.54-0.66-3.8416.5316.5916.3916.90
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7850-0.2950-4.855.78005.84005.77506.0750
DANA HOLDING ORDUSD29.37-0.62-2.0526.5330.3129.0629.92
Danaher Ord ShsUSD206.97-6.59-3.09206.33207.58206.55215.00
Danaos Ord ShsUSD151.54+0.06+0.04148.90158.00148.92152.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.98+0.09+0.6612.9613.3812.8713.39
DARDEN REST STKUSD215.57+1.31+0.61215.02216.15213.77217.13
Darling Ingredients Inc.USD67.69+1.42+2.1467.2768.1565.3667.87
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD84.60-2.48-2.8584.4285.0883.9386.93
DEERE ORDUSD676.07+21.16+3.23676.11677.50654.05677.89
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.98+0.51+0.9155.2061.3355.2556.17
Dell Technologies Ord Shs .USD424.47-31.54-6.92460.80461.39421.89463.00
Delta Air Lines Inc.USD76.40-1.61-2.0676.4676.5275.9978.19
Deluxe Ord ShsUSD22.83-0.27-1.1722.6723.1222.6723.32
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.22-0.18-5.163.233.253.203.34
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD31.69-0.44-1.3731.4031.6330.1931.79
DEUTSCHE BANKUSD39.59-0.47-1.1739.8240.6939.4640.10
DEVON ENERGY ORDUSD49.06+0.55+1.1349.0049.2048.4349.29
DHT Holdings Ord ShsUSD19.70+0.10+0.5119.6120.0019.4519.92
DIAGEO ADR REP 4 ORDUSD90.08-1.77-1.9389.0091.3789.8791.17
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.57-0.05-8.060.540.720.550.64
DIANA SHIPPING ORDUSD2.75+0.02+0.552.732.802.702.77
Dicks Sporting Ord ShsUSD132.93-2.17-1.61132.80133.29130.67134.27
Diebold Nixdorf IncUSD66.63-1.21-1.7862.0068.3766.3567.59
Digital Realty Pref Shs Se.USD19.3000-0.1500-0.7719.020021.480019.070019.4800
Digital Realty Trust REIT .USD183.26-2.33-1.26183.00184.00181.92186.97
DigitalOcean Holdings Inc.USD108.94-1.76-1.59107.30114.67105.19109.99
DILLARDS CL A ORDUSD625.87-0.10-0.02617.28635.44620.41637.68
DINEEQUITY ORDUSD32.49-0.59-1.7829.4033.4932.1433.05
Direxion Daily Financial B.USD32.61+0.84+2.6432.5032.6031.3732.73
Direxion Daily FTSE China .USD29.05-0.06-0.2128.8929.2028.8829.76
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.35+0.46+3.0914.5015.4414.8915.36
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.43-0.13-0.2156.8662.3260.0261.78
Dole Ord ShsUSD13.86+0.01+0.0711.9114.6913.8514.04
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD131.08+4.33+3.42129.90131.50126.22131.78
DOMINION ENERGY ORDUSD66.38+0.37+0.5666.0966.3165.6866.66
Dominos Pizza Inc.USD340.37-1.69-0.49339.94340.91339.99351.11
Donaldson Ord ShsUSD89.75-1.14-1.2580.6699.1489.2890.99
Donnelley Financial Soluti.USD48.13-0.18-0.3646.7154.6047.7049.00
DoorDash Inc.USD225.66-6.08-2.62225.13227.50225.26232.87
Dorian LPG LTDUSD50.82+0.78+1.5650.1251.1449.6451.99
DoubleVerify Holdings Ord .USD13.36-0.04-0.3013.3213.4013.3513.38
Douglas Elliman Ord ShsUSD1.77-0.09-4.591.751.851.761.84
Douglas Emmett REIT Ord Sh.USD11.41-0.16-1.3410.0411.8611.2911.57
Dover Ord ShsUSD189.93-4.30-2.21183.47192.47189.30194.50
Dow Ord ShsUSD30.48-0.04-0.1330.3930.8030.0830.85
Doximity Ord Shs Class AUSD26.35-0.37-1.3726.0526.9426.2127.03
DR REDDYS LABORATORIES ADR.USD12.16+0.03+0.2512.0013.3912.1512.28
DRDGold LtdUSD27.73-0.51-1.7927.1129.8427.1128.06
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD129.97-1.05-0.80128.11131.87128.69131.92
DTE ENERGY ORDUSD136.04+0.41+0.30134.50137.58135.00137.02
Ducommun Ord ShsUSD168.89-2.54-1.48168.00171.20168.09173.06
Duke Energy Ord ShsUSD120.37+0.46+0.38119.77120.65119.76121.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD46.32-2.54-5.2046.4046.5245.6048.51
DXC Technology Co.USD11.17-0.13-1.1511.1011.3611.0311.38
Dynatrace Inc.USD52.86-1.73-3.1752.8753.6352.6454.36
Dynex Capital REIT Ord ShsUSD12.74-0.16-1.2012.7512.7912.7112.88
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.88-0.10-2.513.873.943.863.96
EastGroup Properties REIT .USD200.1+0.6+0.28198.0203.0199.0201.1
EASTMAN CHEMICALUSD70.14-2.30-3.1869.7070.6069.9671.94
Eastman Kodak Ord ShsUSD8.93-0.05-0.567.979.008.719.01
EATON ORDUSD390.57-11.31-2.81389.00391.50387.00401.00
ECOLAB ORDUSD280.10-3.10-1.09279.85280.72279.32284.21
Ecopetrol ADR Representing.USD17.44+0.77+4.6217.2517.8016.7417.56
EDISON INTERNATIONAL ORDUSD58.79+4.81+8.9158.3159.0052.5059.81
EDWARDS LIFESCIENCES ORDUSD90.75-0.02-0.0289.4292.1390.1092.95
Elanco Animal Health Inc.USD23.91-0.01-0.0422.5526.2623.9024.40
Elastic Ord ShsUSD92.48-5.07-5.2091.9693.9292.1096.99
Eldorado Gold CorporationUSD42.87-1.90-4.2442.7446.9442.1943.79
Element Solutions Ord ShsUSD34.37-1.09-3.0734.0134.7233.8335.16
Elevance Health Ord ShsUSD403.08+10.54+2.69397.20409.00393.58404.82
ELF Beauty Ord ShsUSD105.57-3.48-3.19105.11106.00105.36110.00
ELI LILLY ORDUSD1 159.93+3.20+0.281 158.841 161.001 156.851 188.33
Ellington Financial Ord Sh.USD13.27-0.11-0.8213.2213.3013.2413.42
Embotelladora Andina ADR R.USD23.20-0.42-1.7921.4037.4423.4023.40
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.40+0.36+0.9718.6355.8737.0837.40
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD735.54+1.00+0.14725.00749.19722.08738.02
Emergent BioSolutions Ord .USD6.22+0.12+1.896.176.236.006.29
EMERSON ELECCOUSD147.62-4.82-3.16147.57148.70146.97152.26
Empire State Realty Trust .USD4.40-0.13-2.874.385.734.364.53
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.74+0.17+0.3450.7051.0050.0751.00
Encore Energy Ord ShsUSD1.19-0.06-4.801.191.251.181.25
Endava LtdUSD3.11-0.21-6.332.903.293.103.33
ENDEAVOUR SILVER ORDUSD10.23-0.48-4.4810.2410.4010.1310.70
Energizer Holdings Inc.USD20.76-1.02-4.6820.5620.9020.2421.78
Energy Focus Inc.USD2.76-0.08-2.822.703.282.752.88
ENERGY FUELS ORDUSD14.23-0.53-3.5614.2014.6514.0014.60
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.28-0.13-3.683.293.373.183.38
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD55.71+0.91+1.6654.7256.3454.6355.71
Ennis Ord ShsUSD21.08-0.26-1.2220.9921.1921.0221.36
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.01+0.70+0.66105.84108.11105.57107.14
Enterprise Products Partne.USD39.30+0.48+1.2239.1039.3939.0939.41
ENTRAVISION COMMS A ORDUSD8.04+0.05+0.637.699.767.818.27
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD148.28+3.32+2.29148.50148.91145.80148.77
EPAM SYSTEMS ORDUSD116.37-1.47-1.24113.71118.58115.72119.59
EPR Properties REIT Ord Sh.USD59.37+0.66+1.1258.4860.1158.9859.67
EQT ORDUSD55.60+1.42+2.6255.6055.7054.3055.74
Equinor ASAUSD44.24+1.44+3.3544.1044.7843.3044.33
EQUINOX GOLD ORDUSD12.18-0.68-5.2912.2112.3912.1512.73
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD34.85-2.28-6.1434.7837.1034.5236.87
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD74.05-1.33-1.7672.8885.8673.7875.94
ESS TECH ORDUSD0.34-0.01-2.600.340.360.330.36
Essential Properties Realt.USD30.14+0.14+0.4729.8630.3929.9530.32
Essential Utilities Ord Sh.USD41.11-0.06-0.1540.8441.3940.8641.62
ESSEX PROPERTY REITUSD279.07-3.90-1.38278.35279.72278.78284.84
Estee Lauder Ord Shs Class.USD99.99-2.31-2.26100.00100.3399.24102.17
Ethan Allen Interiors Inc.USD23.95+0.30+1.2723.8024.1723.5024.11
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.22-0.04-1.562.102.272.122.22
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 AktieUSD286.24-0.19-0.07282.08290.38280.02294.08
Everest Reinsurance Group .USD378.59+3.94+1.05376.12382.84377.20383.77
Evergy Ord ShsUSD81.52+0.50+0.6280.7082.2880.9081.80
EVERSOURCE ENERGY ORDUSD70.48+0.34+0.4869.9971.0070.0770.81
Everus Construction Group .USD113.68-1.45-1.26113.03115.35111.25115.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.04-0.58-1.4635.2541.9238.5040.00
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD140.08-1.02-0.72135.40140.08138.95141.96
Exxon Mobil Corp. USD164.56+3.61+2.24164.20164.50162.22164.70
Exzeo Group Ord ShsUSD16.5600-0.2200-1.3115.750016.590016.290016.8250
F&G Annuities and Life Ord.USD23.60-0.20-0.8422.6426.0523.1823.81
FABRINET ORDUSD401.9900-10.9400-2.65401.6000405.0000400.3500417.2000
Factset Research Systems I.USD305.34-8.22-2.62302.84305.28303.60315.00
Fair Isaac Ord ShsUSD1 102.69-44.52-3.88110011161 086.001 135.93
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.57+0.28+2.7210.0010.6110.2510.57
Fastly Inc.USD20.77-2.02-8.8620.7222.2020.5822.69
Federal Agricultural Mortg.USD220.05+0.15+0.07216.66223.04217.00222.68
Federal REIT OrdUSD117.08+1.05+0.90116.47117.62115.88117.12
Federated Hermes Ord Shs C.USD62.18-1.47-2.3161.2762.1062.0563.54
FedEx Freight Holding Comp.USD127.5700-6.1700-4.61127.5800130.0000126.5250135.7000
FEDEX ORDUSD324.97-2.43-0.74319.72328.00319.36330.48
FERRARI ORDUSD410.21-12.40-2.93409.74410.83409.73414.92
Fidelity National Financia.USD46.05-0.40-0.8644.6646.6345.8346.85
FIDELITY NATIONAL INFORMAT.USD40.84+0.07+0.1740.5241.5640.2141.13
Figma Ord ShsUSD27.2-0.3-1.0527.127.226.628.4
FIGS Ord Shs Class AUSD15.26-0.09-0.5514.5015.7514.9615.36
FinVolution GroupUSD3.32-0.36-9.673.333.723.223.58
First American Financial O.USD73.58-0.34-0.4672.5274.6673.1774.69
First Horizon National Cor.USD24.05-0.28-1.1323.8024.2423.8524.52
First Industrial Realty Tr.USD62.4300+0.5500+0.8961.520063.340061.730062.6900
FIRST MAJESTIC SILVER ORDUSD19.87-0.72-3.5019.9020.0019.5520.77
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 ShsUSD46.16+0.30+0.6445.9146.5945.7546.30
FirstMark Horizon Acquisit.USD10.08-0.01-0.109.1410.1510.0610.06
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 ORDUSD9.26-0.23-2.379.249.809.249.56
Flagstar Financial IncUSD13.06-0.25-1.8811.9313.6313.0313.36
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.48-0.18-0.5731.2432.1031.3532.13
FLEXION THERAPEUTICS ORDUSD24.7800-0.0550-0.2220.030030.980024.750024.8200
Floor & Decor Holdings Inc.USD47.74-2.53-5.0347.4848.2247.5250.22
Flotek Industries IncUSD22.87-0.85-3.5822.5523.0422.7923.76
FLOWERS FOODS ORDUSD6.70-0.23-3.256.696.756.626.99
Flowserve Ord ShsUSD76.65-2.44-3.0975.5377.7075.8378.70
Fluor Corp.USD56.2800+1.7700+3.2551.220058.000052.970056.3200
Flutter Entertainment Ord .USD97.00-3.18-3.1796.6098.4196.5699.56
FMC CorpUSD11.87+0.34+2.9511.4511.8611.3911.94
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.83-0.11-0.7913.8013.8513.7314.05
FORESIGHT AUTONOMOUS HOLDI.USD1.13-0.01-0.881.071.141.091.25
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.50-0.78-2.7427.3327.8627.4528.28
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.03-0.15-0.2755.0255.8454.5755.53
Fortive Ord ShsUSD56.82-2.02-3.4357.0057.4856.6959.01
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.75-0.33-2.7311.5311.7911.5612.18
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 ShsUSD19.46-0.89-4.3711.0521.0419.4320.22
Franklin ResourcesUSD33.11-1.05-3.0632.9233.5833.0434.02
FREEPORT MCMORAN COP & GLD.USD72.47-3.27-4.3272.5572.8872.3775.50
Fresenius Medical Care ADR.USD22.75+0.01+0.0222.7322.9622.7123.02
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD43.95+0.70+1.6242.6354.9942.5744.18
Frontline PlcUSD44.32+0.54+1.2343.7644.7543.8645.16
FS KKR Capital Ord ShsUSD12.27-0.15-1.1712.1712.2712.2012.40
FTC Solar Ord ShsUSD2.30-0.05-2.132.302.782.272.57
FuboTV Inc.USD10.56+0.03+0.2810.2310.5310.1210.66
Fury Gold Mines Ord ShsUSD0.59--0.340.580.650.580.60
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.48+0.21+3.895.006.025.285.52
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.17+0.22+5.574.024.533.914.39
Galiano Gold Ord ShsUSD2.135-0.125-5.532.0402.1802.1302.225
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.80+0.42+2.2918.7618.8018.2018.88
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD275.23-8.89-3.13273.50276.90274.84284.18
Garrett Motion Ord ShsUSD26.60-0.27-1.0023.4129.7826.3627.05
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD24.7900-0.7900-3.0924.390025.250024.740025.4400
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.740-0.060-3.331.7401.7601.7201.770
GE Vernova LLCUSD898.16-0.37-0.04897.11897.64874.00899.42
GEE Group Inc.USD0.26--0.230.250.280.250.26
Generac Holdings Inc.USD181.43-3.95-2.13178.79184.05178.19184.24
GENERAL DYNAMICS ORDUSD369.44-1.91-0.51367.00372.02367.41375.31
General Electric Co.USD331.06-4.66-1.39331.00332.50329.51336.25
GENERAL MILLS ORDUSD41.10-0.10-0.2440.8041.2940.8242.20
General Motors Co.USD85.62-0.70-0.8185.2385.7685.2287.19
Genesco Ord ShsUSD32.56-0.91-2.7232.6539.1432.2633.47
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1795+0.0034+1.930.17000.18600.17400.1849
Genius Sports Ord ShsUSD7.19-0.24-3.177.108.627.127.59
Genmab 10 Sponsored ADR Or.USD33.29+0.13+0.3927.7237.6433.1533.67
Genpact Ord ShsUSD37.70-0.29-0.7537.4437.9537.5938.85
Genuine Parts Co.USD134.84-0.84-0.62132.88136.80134.28136.17
GENWORTH FINANCIAL CL A OR.USD10.01+0.07+0.709.8510.149.9110.13
Geo Group REIT Ord ShsUSD30.54-1.28-4.0130.0031.3730.0431.56
GERDAU SA ADR REPSG 1 PRFUSD4.70+0.09+1.844.654.794.574.75
Getty Images Holdings Ord .USD0.23-0.01-3.700.230.260.230.25
Getty Realty REIT Ord ShsUSD32.39-0.03-0.0932.0037.8232.2432.78
GigCapital2 Ord ShsUSD10.00+0.01+0.059.7510.0510.0010.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD50.28-1.85-3.5550.3251.0050.1552.51
Ginkgo Bioworks Holdings I.USD6.94+0.13+1.846.777.036.626.99
Global Business Travel Gro.USD9.46+0.01+0.059.439.479.469.47
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 UnitsUSD51.95+0.60+1.1751.2452.2051.2252.01
GLOBAL PAYMENTS ORDUSD90.11-0.94-1.0390.0090.5189.7392.00
Global Ship Lease Inc.USD44.50-0.05-0.1144.0049.0744.2745.05
GLOBANT ORDUSD39.71-1.00-2.4639.4040.9839.2440.72
Globe Life Inc.USD172.34-0.33-0.19169.80174.87171.72174.45
Globus Medical Ord Shs Cla.USD80.45-0.92-1.1380.2481.6579.6982.89
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD100.57+2.69+2.75100.00102.0197.44102.39
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD44.65-1.72-3.7144.3044.8444.5046.44
GOLD RESOURCE ORD (GORO)USD3.59-0.10-2.713.533.693.533.68
Gold Royalty Corp.USD3.21-0.12-3.462.933.263.203.33
Golden Ocean Group LtdUSD22.68-0.67-2.8720.6724.0022.5122.94
Goldman SachsUSD1 002.06-18.85-1.851 005.191007996.971 031.12
Goldman Sachs BDC Ord ShsUSD10.13-0.11-1.039.9810.5010.1010.28
GOLDMINING ORDUSD1.035-0.045-4.171.0301.0801.0301.070
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD10.30+0.15+1.4810.0310.3710.1510.37
Granite Point Mortgage Tru.USD1.01-0.05-4.720.961.011.011.08
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.75-0.13-2.664.305.424.714.94
Green Brick Partners Inc.USD70.95-1.27-1.7670.3571.5370.8972.97
Greenbrier Ord ShsUSD42.03-3.05-6.7641.2849.7441.2743.58
Greif Ord Shs Class AUSD83.03+0.28+0.3482.6983.5181.9883.21
Griffon Corp.USD94.44-2.95-3.0393.8695.0494.2097.58
Grindr Ord ShsUSD15.54+0.06+0.3615.0015.7615.3315.68
Group 1 Automotive Ord ShsUSD269.59+0.60+0.22269.12269.95266.02270.95
Grupo Supervielle ADR Repr.USD8.81+0.07+0.747.819.108.589.04
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.68+0.43+0.8650.1850.7050.4751.26
GSX Techedu Inc.USD2.17+0.26+13.612.102.171.882.17
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD46.17-1.56-3.2746.0046.9946.0947.42
H&R Block AktieUSD50.91-0.74-1.4350.2851.6650.8752.98
Haemonetics Corp.USD101.90-1.17-1.14100.47103.43101.08104.16
Hafnia Ord ShsUSD8.60+0.16+1.847.798.638.508.72
Hagerty Ord Shs Class AUSD13.14-0.16-1.2012.6514.9213.0713.48
Haleon PLCUSD10.09+0.06+0.559.7010.2810.0510.20
Halliburton Co.USD36.81-0.05-0.1236.4937.0336.6737.15
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.53-0.02-0.0538.8640.2338.9439.64
HARLEY DAVIDSON ORDUSD27.15-0.45-1.6326.5727.8327.1227.97
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.23-0.42-2.1519.0019.6519.0219.82
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.12+0.34+0.25135.81138.26136.28138.69
Haverty Furniture Companie.USD27.15-0.12-0.4427.0427.5026.5927.41
Hawaiian Electric Industri.USD11.09-0.13-1.1611.0312.0410.9411.25
Hawkeye 360 Ord ShsUSD18.34-0.63-3.3018.0520.0618.0119.00
HCA HOLDINGS ORDUSD413.80-0.65-0.16410.00419.58412.29423.42
HCI Group Ord ShsUSD187.4+1.7+0.92185.1190.6186.2189.3
HDFC BANK ADR REP 3 ORDUSD22.97+0.27+1.1922.7523.0022.6523.00
Healthcare Realty Trust Or.USD19.37+0.33+1.7119.0319.6419.0319.46
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.11-0.77-3.8519.1319.4418.9120.17
HEICO ORDUSD325.02-6.13-1.85321.24329.20324.37332.04
HEICO Ord Shs Class AUSD241.9-2.3-0.93240.0386.9241.3245.2
Helmerich and Payne IncUSD46.20+2.62+6.0143.2847.3044.0046.53
HERBALIFE ORDUSD11.53+0.54+4.9111.5212.0010.9611.86
Hercules Capital Ord ShsUSD17.67+0.03+0.1417.6017.9517.6317.93
Heritage Insurance Holding.USD33.70+0.08+0.2430.5436.0033.5734.40
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.02-0.20-0.11175.89178.53175.89179.19
Hertz Global Holdings Inc .USD1.07+0.01+0.940.911.301.011.08
Hewlett Packard Enterprise.USD50.84-1.40-2.6853.0453.2450.2453.16
HEXCEL ORDUSD92.07-0.60-0.6584.7893.2491.9394.00
HF Sinclair Ord ShsUSD103.93+2.32+2.28102.95104.30100.99103.99
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.40-0.20-0.6529.5333.0130.1130.81
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD311.99-4.30-1.36310.23314.82310.93319.00
Hims & Hers Health Inc.USD28.45-1.13-3.8228.3928.5628.3829.87
Hinge Health Ord Shs Class.USD89.8700-2.6900-2.9189.870092.560089.270092.2400
HIPPO HOLDINGS ORDUSD33.23+0.36+1.0832.1233.3332.3533.28
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.USD319.70-8.13-2.48320.00320.29318.80326.83
HONDA MOTOR ADR REP 1 ORDUSD32.03+0.07+0.2231.9732.0731.9932.27
Honeywell InternationalUSD209.98-3.55-1.66209.65210.00208.81214.00
Horace Mann Educators Ord .USD50.62-0.27-0.5342.1551.4450.5751.30
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.00+0.15+0.6921.9022.2421.8122.09
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD21.64-0.29-1.3221.5022.0621.5122.01
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.13-1.01-1.5763.0064.0363.0264.45
Howmet AerospaceUSD254.88+9.93+4.05255.58256.00248.70255.78
HP ORDUSD31.33+1.31+4.3631.2031.4029.7531.42
HSBC HOLDINGS ADR REP 5 OR.USD103.41+0.27+0.26102.10104.50103.14104.35
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD251.09-10.28-3.93251.34262.00249.38263.98
Hudbay Minerals Ord ShsUSD27.00-1.67-5.8126.9127.2526.9528.11
HUMANA AKTIEUSD394.83+11.60+3.03393.85397.55386.32398.32
HUNTINGTON INGALLS INDUSTR.USD292.38+1.18+0.40289.00292.42290.70294.52
HUNTSMAN - HUNUSD9.40-0.19-1.939.3510.749.349.57
HUYA ADRUSD2.11-0.03-1.402.102.112.102.15
HYATT HOTELS CL A ORDUSD162.58-4.39-2.63161.00166.86162.31166.65
Hyliion Holdings Ord ShsUSD3.43-0.05-1.303.213.503.253.46
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.71-0.12-6.321.701.861.691.79
IAMGOLD ORDUSD19.30-1.16-5.6519.3519.4119.2520.25
IBM Corp.USD231.59-2.28-0.97231.25231.56229.90233.09
ICICI BK SAUSD30.19-0.17-0.5628.7530.9530.0730.39
Idaho Strategic ResourcesUSD31.0300-1.5100-4.6430.500033.500030.680132.2650
IDEX Ord ShsUSD222.81-5.83-2.55219.95225.71221.60228.57
IHS Markit LtdUSD27.94-0.09-0.3314.0041.8527.7627.99
ILLINOIS TOOL WORKS USD269.90-5.47-1.99267.00272.55268.96276.76
IMAX ORDUSD51.16-0.05-0.0950.8651.4250.7751.73
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.04+0.20+7.042.953.212.843.10
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.6900-0.3800-2.9112.620012.690012.510013.0150
INFOSYS TECHNOLOGIES ADR R.USD12.00-0.06-0.5012.0012.3211.9512.21
ING GROUP ADR (ING)USD35.25-0.08-0.2132.6238.6935.1535.62
Ingersoll-RandUSD74.65-2.40-3.1174.0075.6374.2876.87
INGREDION ORD SHSUSD104.27+0.81+0.78102.72104.32103.37104.97
Innovative Industrial Prop.USD56.15-0.77-1.3555.7260.5055.8557.30
Innovex International Ord .USD30.24-0.43-1.4025.1532.1629.8730.95
INPHI ORDUSD--
Insperity Ord ShsUSD51.44-1.91-3.5851.1251.6951.1354.94
Inspire Medical Systems Or.USD61.52-1.47-2.3360.6362.4161.2063.50
Inspired Entertainment Ord.USD5.45-0.38-6.524.915.975.376.22
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.45+0.20+0.16125.18125.75125.30125.50
Intercontinental Exchange .USD159.60-1.10-0.68157.89160.90157.97161.29
International Flavors & Fr.USD85.80-0.54-0.6285.3386.2585.1286.85
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.46-1.48-3.8936.2936.5836.2637.90
International Seaways Inc.USD99.80+1.16+1.1898.65100.5398.89102.10
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6623-0.0377-5.390.61570.68000.66000.7000
INVESCO LTD USD31.98-0.80-2.4428.8133.5631.5733.27
Invesco Mortgage Capital I.USD7.19-0.12-1.647.187.327.187.31
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.13-0.01-0.0328.8729.3329.0329.34
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD37.80-1.51-3.8437.8037.8737.5939.25
Iqvia Holdings Ord ShsUSD258.56-2.63-1.01254.22261.90257.19262.64
Iron Mountain Ord ShsUSD114.21-1.14-0.99112.56114.22112.70116.43
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD64.21+0.65+1.0255.4070.5563.4864.59
ISHARES MSCI PACIFICUSD57.13-0.66-1.1456.7657.4657.0757.63
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.69+0.08+0.997.678.537.607.83
ITT Ord ShsUSD194.23-6.06-3.03195.49201.35193.97201.06
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD19.35-0.18-0.9219.2721.9218.6919.60
JABIL CIRCUIT ORDUSD299.24-6.03-1.97299.50303.48294.69306.08
Jackson Financial Ord Shs .USD132.85-0.58-0.43130.85134.72132.57135.50
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD146.37-2.68-1.80144.26148.40146.06149.80
James Hardie Industries Pl.USD28.57-1.14-3.8427.9429.0028.3829.47
JanOne Ord ShsUSD30.89+1.14+3.8328.8931.5829.7931.10
Janus International Group .USD4.67-0.29-5.854.284.774.654.92
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD51.97-0.67-1.2751.2352.8751.3053.24
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD12.45-0.13-1.0312.5012.6912.2712.68
JM Smucker Ord ShsUSD131.40+0.24+0.18130.97131.90130.74134.00
Joby Aviation Ord Shs Clas.USD6.69-0.15-2.196.716.756.616.76
John Wiley and Sons Ord Sh.USD52.42+0.03+0.0652.0752.7352.1853.33
Johnson & JohnsonUSD271.44+5.59+2.10270.01271.34267.02271.91
Johnson Controls Internati.USD139.24+1.00+0.72137.65139.97137.60139.70
JPMorgan Chase & Co.USD355.01-1.01-0.28355.00356.00354.12359.93
JPMorgan Chase DRC Rep 1 4.USD17.63-0.25-1.4017.5118.5517.6217.92
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.91+0.02+0.296.707.006.726.99
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD41.1150-0.3350-0.8141.130042.060040.300043.0000
Kartoon Studios Inc.USD0.63--0.080.620.650.620.64
KB HOME ORDUSD52.21-1.09-2.0551.7952.6652.1653.70
KE Holdings ADR Representi.USD17.73+0.54+3.1416.3417.9017.5317.92
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.20-0.14-0.4828.8629.4328.8129.79
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.01-0.109.2911.66
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.74-0.14-0.7418.7418.8518.7119.03
KEYCORP ORDUSD21.22-0.19-0.8921.0921.3921.1521.59
Keysight Technologies Inc.USD319.38-3.32-1.03314.85320.66316.20322.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.89-0.06-0.4014.7515.1514.8715.13
KIMBERLY CLARK ORDUSD107.08-0.87-0.81107.25108.74106.76108.89
Kimco Realty REIT Ord ShsUSD24.12+0.41+1.7123.6824.4923.7724.12
Kinder Morgan Inc.USD32.10-0.14-0.4331.8732.1131.8932.70
KINROSS GOLD(KGC)USD29.44-1.24-4.0429.4830.3329.3830.53
Kinsale Capital Group Inc.USD372.62-1.29-0.34363.14391.81371.43381.52
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.12+0.32+1.2225.9826.3825.7926.16
KKR AND CO CL A ORDUSD106.40-3.32-3.03106.40110.00105.75109.37
KKR Real Estate Finance Or.USD7.46-0.16-2.107.358.007.357.54
Klarna Group PLCUSD14.2400-0.4500-3.0614.270014.500014.150014.7490
Klaviyo Ord Shs Series AUSD20.66+0.08+0.3620.0021.0019.9520.76
Knife River Ord ShsUSD61.76-0.94-1.5059.1570.2060.9462.50
Knight-Swift Transportatio.USD66.74-1.77-2.5866.2866.7565.7268.82
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD59.54+0.77+1.3158.6960.4157.3360.55
Kohls Ord ShsUSD17.84+0.02+0.1117.7517.9017.2118.49
Korea Electric Power ADR R.USD11.66+0.06+0.4711.6012.0011.6011.78
KraneShares Electric Vehic.USD30.14-0.70-2.2729.0533.5430.1330.52
Kraton Ord ShsUSD--
KROGER ORDUSD57.94+0.40+0.7057.6858.0056.7158.96
KRONOS WORLDWIDE ORDUSD8.37-0.45-5.107.118.838.248.74
KULR Technology Group Ord .USD2.45-0.08-2.982.432.492.352.50
Kyndryl Holdings Incorpora.USD13.12-0.33-2.4512.7413.4512.9313.43
L3Harris Technologies Ord .USD263.51-2.74-1.03263.60268.39262.18269.50
Laboratory Corp. Of AmeriUSD327.53-5.13-1.54327.21328.10326.51336.65
Ladder Capital Ord Shs Cla.USD9.70-0.11-1.079.6010.259.649.83
Lake Shore Bancorp Ord ShsUSD17.25+0.01+0.066.9021.0017.2417.28
Lamb Weston Holdings Ord S.USD52.58-1.95-3.5852.3452.8852.5755.00
LANDBRIDGE COMPANYUSD85.82-1.76-2.0182.8585.8284.1589.03
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD43.85+0.04+0.0943.2544.1543.3644.15
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD100.71+0.08+0.08100.23101.3499.92103.16
LEAR ORDUSD125.13+0.14+0.11124.46125.91124.22126.20
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD139.21-1.00-0.71136.78142.24138.08142.48
Lemonade IncUSD51.33-0.90-1.7250.8951.3750.9052.08
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD82.86-1.25-1.4982.7683.5082.7484.51
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.37-0.40-1.9020.3220.7520.2520.68
LG Display ADR Rep 1/2 Ord.USD3.26-0.13-3.833.163.313.253.33
LGL Systems Acquisition Or.USD10.08-1.74-14.729.7510.039.6010.80
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD41.83-0.19-0.4539.7046.0041.4942.25
Lifezone Metals Ord ShsUSD4.2800-0.3500-7.564.26004.45004.19004.5100
LIGHTINTHEBOX HOLDING CO L.USD2.96-0.07-2.152.903.402.963.09
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.16-0.39-3.659.2411.0010.1410.50
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.8600-0.3100-1.2324.100025.990024.480025.2250
LINCOLN NATIONALUSD42.76+0.17+0.4040.8143.3742.4343.87
Linde PlcUSD486.76-2.82-0.58486.78487.75482.16488.96
Lineage Cell Therapeutics .USD1.085-0.015-1.361.0801.1401.0801.120
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD10.983-0.347-3.0610.42012.00010.97011.470
LITHIA MOTORS INCUSD369.51+2.19+0.60369.09370.24363.87370.84
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.97-0.13-4.052.953.002.933.03
Lithium Argentina AG Ord S.USD6.6300-0.1600-2.366.47006.63006.44276.7700
Live Nation Entertainment .USD177.26-2.63-1.46177.00177.94177.13180.17
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.USD5.92+0.05+0.775.916.255.905.98
loanDepot Ord Shs Class AUSD0.89-0.06-6.030.840.900.870.94
Loar Holdings Ord ShsUSD68.93-1.26-1.8068.9169.0768.2070.29
Local Bounti Ord ShsUSD1.04+0.01+0.971.011.201.011.07
LOCKHEED MARTIN ORDUSD544.30-13.48-2.42545.00545.69541.55564.98
Loews Corp.USD108.71+0.42+0.39107.13110.18107.93109.54
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.07+0.02+0.159.2011.189.9910.33
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD68.83-1.68-2.3867.2070.1267.8570.10
LOWES COMPANIES ORDUSD200.06-4.64-2.27200.10201.50199.39204.39
LTC Properties AktieUSD41.39+1.07+2.6437.7442.0040.4941.55
Lufax Hldg American Deposi.USD1.21-0.05-3.971.211.331.211.26
Lulu s Fashion Lounge Hold.USD12.12-1.16-8.734.6815.1711.2113.85
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.40+0.15+2.406.286.506.056.52
Luxfer Holdings Ord ShsUSD17.20+0.02+0.0917.1217.2417.1717.20
Lyell Immunopharma Ord ShsUSD14.53+0.21+1.4314.0818.5714.0014.84
Lyntris Ord ShsUSD13.9400+0.3600+2.6513.700014.950013.020014.0200
LYONDELLBASELL INDUSTRIES .USD65.17+0.09+0.1464.9065.4664.5166.45
M&T Bank Corp.USD232.08-0.36-0.15230.00234.26231.27235.05
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD146.15-2.66-1.79145.22146.88145.74149.11
Macerich REIT Ord ShsUSD23.53-0.09-0.3822.8424.1323.3523.82
Macquarie Infrastructure O.USD12.78-0.49-3.6811.2613.8712.6613.55
MACYS ORDUSD21.92-0.04-0.1821.7522.2521.7522.42
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 ORDUSD63.68-1.89-2.8862.2564.5562.9665.13
MagnaChip Semiconductor Co.USD3.06-0.07-2.243.003.133.003.11
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.66+0.81+3.0027.3127.8026.9627.69
Main Street Capital Corp.USD57.98-0.94-1.6057.8758.5057.8659.13
MANCHESTER UNITED CL A ORDUSD21.20-0.57-2.6021.1023.1721.1021.65
Manitowoc Ord ShsUSD18.95-0.47-2.4212.0621.5518.7319.22
Manpower AktieUSD61.17-1.78-2.8360.8761.5360.7063.45
Manulife Financial Ord ShsUSD42.16-0.26-0.6041.0044.3041.9142.60
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD382.99+9.67+2.59383.08383.95373.00383.01
Marcus Corp.USD27.77-0.66-2.3222.5635.9427.4428.44
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.11-0.07-0.1352.1152.2052.1152.19
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD505.10-12.76-2.46504.87512.24502.56512.39
MASCO ORDUSD70.25-1.91-2.6570.0071.3370.0471.86
MASTEC INC (MTZ)USD237.88-1.90-0.79238.00244.50233.62241.19
Mastech Digital Ord ShsUSD7.39-0.05-0.676.368.197.377.50
MasterBrand Ord ShsUSD7.97-0.28-3.397.808.187.828.25
Mastercard Inc.USD581.29-8.02-1.36580.14591.60580.88592.64
Matador Resources Co.USD59.21+1.20+2.0758.3560.0358.2759.42
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD219.35-5.46-2.43216.08222.95218.42225.12
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD57.59-2.32-3.8757.0858.1956.4758.72
MBIA INCUSD4.66-0.17-3.524.615.294.644.85
MCCORMICK STK NUSD54.27+0.05+0.0854.0454.5954.1355.19
McDonalds Corp.USD261.24-0.44-0.17261.23261.80260.74264.50
McEwen Mining Ord ShsUSD19.15-1.01-5.0119.0422.2519.0520.06
MCKESSON ORDUSD906.84+22.46+2.54906.04907.75886.83914.43
MDA Space Ord ShsUSD28.3850-0.5050-1.7528.310028.550028.040028.8100
MDU Resources Group Inc.USD19.94+0.02+0.1019.7520.1619.8020.10
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.0400+0.0700+1.764.02004.08003.89014.0850
Medifast Inc.USD12.10-0.05-0.3711.0112.1812.0112.35
Medtronic PlcUSD92.06+1.41+1.5691.6092.5090.8095.41
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD149.94+2.18+1.48149.50150.34148.55151.68
Mercury General Ord ShsUSD101.15-0.81-0.7999.61101.34100.67103.42
MERITAGE HOMES (MTH)USD67.53-1.90-2.7467.4867.9867.3869.48
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.82+0.36+1.4720.5825.5224.0625.31
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD9.83-0.59-5.668.9510.449.8210.23
METHODE ELECTRONICS ORDUSD18.34+0.11+0.6018.3219.4617.5418.48
Metlife Inc.USD94.42-0.75-0.7993.4195.3793.9196.21
Mettler Toledo Ord ShsUSD1 375.70-29.44-2.101 353.501 395.911 370.331415
MFA Mortgage Investments I.USD8.67-0.16-1.768.668.768.638.79
MGM Resorts InternationalUSD40.77-0.59-1.4340.6540.9640.6141.69
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Micropolis AI Robotics Ord.USD--
Mid America Apartment Comm.USD129.34+0.49+0.38127.48131.04128.55129.87
Miller Industries Ord ShsUSD54.62-1.40-2.5054.1054.9154.1055.71
Millrose Properties Ord Sh.USD30.58+0.16+0.5130.2031.3530.2831.03
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.55+0.25+2.699.429.649.389.67
Mirion Technologies Inc.USD15.51+0.44+2.8914.3015.7014.9615.73
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.38-0.77-5.8612.3413.9412.3713.10
Mobility Global Ord ShsUSD19.8400-0.4600-2.2719.760020.850019.700020.1900
Modine Manufacturing Ord S.USD181.04+2.61+1.46180.03181.90172.84181.83
Moelis & Co.USD66.7200-1.3500-1.9865.790067.730065.619069.4600
Molina Healthcare Ord ShsUSD203.08+4.31+2.17200.15206.68198.35205.67
Molson Coors Brewing Ord S.USD39.76-0.02-0.0439.7540.2039.5740.13
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 ORDUSD494.63-10.01-1.98484.77504.77493.76505.23
Morgan StanleyUSD211.05-2.27-1.06211.14211.98208.91216.26
Morgan Stanley Direct Lend.USD15.2400-0.1100-0.7215.100015.960015.215015.4000
MOSAIC ORDUSD24.79+0.67+2.7824.7925.1023.4225.21
Motorola Solutions Inc. Ne.USD491.32+6.02+1.24479.80496.69486.27494.85
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD33.87+0.14+0.4233.6834.2533.0234.05
MP Materials Ord Shs Class.USD53.74-1.02-1.8553.6754.0052.3554.50
MPLX Common UnitsUSD59.14-0.03-0.0558.6359.6058.8659.73
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.72-1.16-0.98117.22118.29116.74119.56
MSCI Ord ShsUSD563.13-7.51-1.32560.00564.15559.69572.75
Mueller Inds Inc.USD61.06-1.35-2.1659.9762.1360.6062.71
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.60+1.18+3.2436.7838.0036.7337.63
Myers Industries Ord ShsUSD31.23-0.87-2.7030.7936.0030.9031.99
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.82-0.17-4.153.604.173.764.07
Nabors Industries Ord ShsUSD93.34-0.30-0.3291.9094.6091.9196.37
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD42.04-0.75-1.7541.9645.0041.6942.73
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.22-0.04-2.801.211.321.211.25
National Fuel Gas Ord ShsUSD83.83+0.77+0.9283.5285.0583.3084.29
National Grid PlcUSD79.15-0.01-0.0178.0082.2378.7079.42
National Health Investors .USD72.29+1.18+1.6671.2273.3271.0072.74
NATIONAL RETAIL PROPERTIES.USD45.24+0.04+0.0945.0545.4945.0945.48
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.24+0.13+0.5718.7522.9321.8922.52
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD88.88+0.55+0.6288.7094.0388.0589.55
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.755+0.375+4.478.7508.9308.2258.970
Neenah Ord ShsUSD32.72-0.59-1.7727.4450.0032.6833.73
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.80-0.21-2.109.609.949.619.90
Net Lease Office Propertie.USD11.1500-0.2700-2.3611.000012.000011.140011.4399
NetSTREIT Ord ShsUSD20.46+0.32+1.5917.8423.3920.2020.49
New Found Gold Ord ShsUSD1.75-0.15-7.671.731.751.741.86
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.09+0.75+1.4153.8354.3953.4254.31
New Mountain Finance Ord S.USD7.48-0.15-1.977.488.007.467.66
New Oriental Education & T.USD59.05+1.35+2.3457.9660.0057.9559.60
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD67.72+0.45+0.6767.3368.1567.1868.54
Newegg Commerce Inc.USD15.85-0.43-2.6415.8516.3815.5016.38
NEWMONT MINING CORPUSD122.66-3.40-2.70122.75123.00121.55126.09
NEWSMAX IncorporationUSD10.38-0.38-3.539.7410.7910.2110.72
Nexa Resources Ord ShsUSD13.14-0.47-3.4513.0113.4813.1013.60
Nexgen Energy Ord ShsUSD9.94-0.54-5.119.9510.119.9010.36
NexPoint Real Estate Finan.USD17.30+0.07+0.4117.2117.2917.2317.40
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD82.93+0.59+0.7282.5083.0182.2883.11
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD18.35-0.62-3.2718.3318.7017.6319.06
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD38.15-0.50-1.2938.1138.1637.9738.57
Nine Energy Service Inc.USD10.50-0.14-1.3210.2512.1710.4310.96
Nio Inc. Class A (ADR)USD4.06-0.18-4.144.024.043.994.18
NIQ Global Intelligence PL.USD18.730-0.330-1.7316.83019.64018.61019.415
NISOURCE ORDUSD40.97+0.05+0.1240.5441.3640.7641.28
Noble Corporation RightUSD46.59+0.76+1.6646.0046.9546.0046.80
NOKIAUSD9.93-0.21-2.0710.0510.109.7510.07
Nomad Foods LtdUSD11.68+0.04+0.3011.5512.4911.6011.87
NOMURA HOLDINGS ADR REPTG .USD10.18-0.01-0.058.7611.9710.1410.31
NORDIC AMERICAN TANKERS OR.USD6.92+0.09+1.246.746.956.766.98
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD332.85-9.94-2.90330.11340.31330.32343.54
North American Constructio.USD13.22-0.17-1.2711.7414.7313.0913.47
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.37+0.36+1.3824.0626.6025.9326.65
NORTHROP GRUMMAN ORDUSD532.84-6.86-1.27531.24538.22530.13549.77
Northwest Natural Holding .USD49.42+0.35+0.7049.1649.6748.7749.43
NORWEGIAN CRUISE LINE HOLD.USD15.44-0.70-4.3415.4615.5015.3116.10
NOV Ord ShsUSD21.36+0.07+0.3321.1021.6521.2121.74
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.030-0.570-6.637.3508.4007.9908.435
NOVARTIS ADR REPSG 1 ORDUSD161.23+9.17+6.03160.55162.80160.21163.57
NOVO NORDISK ADR REPSG 1 O.USD45.14-0.20-0.4345.2545.3945.0746.16
NRG ENERGY INCUSD109.55-0.57-0.52109.25110.80108.34112.15
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.46-0.10-0.6514.4114.4614.4314.94
NU SKIN ENTERPRISES CL A O.USD4.57-0.13-2.674.524.674.554.77
Nucor Ord ShsUSD251.97+2.33+0.93249.64255.23246.00252.60
Nuscale Power Corp.USD9.23-0.05-0.499.199.208.789.31
Nutrien Ord ShsUSD77.71+2.18+2.8977.6978.0075.4677.99
Nuvation Bio Ord Shs Class.USD6.640-0.020-0.306.3607.0006.5806.950
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD147.2500-3.5000-2.32146.0000148.1000146.0800151.4100
NVR Ord ShsUSD6 276.87-38.36-0.616 271.986 374.376 250.006 370.23
O I Glass Ord ShsUSD7.01-0.27-3.656.867.206.987.29
Obsidian Energy LtdUSD12.11+0.66+5.7611.2513.7311.6512.17
OCCIDENTAL PETROLEUM CORPUSD60.95+0.77+1.2860.8560.9360.0561.23
Occidental Petroleum Corp..USD38.89+0.79+2.0738.5139.1938.1439.11
Oceaneering International .USD51.30-0.46-0.8950.9152.0651.1852.70
OGE Energy Ord ShsUSD46.00+0.37+0.8045.5150.3745.5946.03
OIL STATES INTL ORDUSD8.82-0.02-0.238.559.508.718.93
Okeanis Eco Tankers Corp. .USD68.02+1.28+1.9267.0068.2566.8768.51
Oklo Ord Shs Class AUSD38.55-2.02-4.9838.4738.6338.0539.35
Old Republic International.USD41.72-0.01-0.0241.3745.6141.4942.28
Olin AktieUSD17.14-0.27-1.5217.0017.3916.9917.40
OMEGA HEALTHCARE REITUSD46.79+1.07+2.3446.4247.1445.8946.95
Omnicom Group Ord ShsUSD86.09-1.45-1.6584.9087.2185.6687.62
On Holding Ord Shs Class AUSD27.75-0.75-2.6327.8027.9027.7128.27
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD80.35+1.08+1.3680.0080.7479.1780.42
One Liberty Properties Inc.USD23.87-0.06-0.2523.7724.8223.8024.18
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD61.13-1.33-2.1360.2262.0061.0062.72
ONEOK ORDUSD95.70-0.31-0.3295.5097.0095.2899.85
OppFi Inc.USD6.87-0.06-0.876.937.596.867.00
OR Royalties Ord ShsUSD35.59-1.37-3.7135.3039.0635.5037.08
Oracle Inc.USD141.27-7.85-5.26141.34141.39139.95146.79
ORAGENICS ORDUSD0.50-0.01-2.730.500.570.500.52
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.54-0.06-0.836.516.556.506.58
Organon & CompanyUSD13.76+0.01+0.0413.7113.7813.7513.79
Orion Office REIT IncUSD2.80-0.05-1.752.772.942.782.85
Orion Ord ShsUSD5.88-0.36-5.775.866.685.846.24
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD107.34+5.34+5.23101.00110.99102.53107.63
Oscar Health Ord Shs Class.USD29.82-0.14-0.4729.0029.8929.0930.50
OSHKOSH ORDUSD147.63-6.48-4.20146.99148.41146.83154.64
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.62-0.51-0.7270.4071.2570.4771.61
Ouster Inc.USD33.26-1.18-3.4333.2433.4832.9733.90
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD133.69-4.46-3.23131.74135.62133.50137.67
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.88-0.11-2.114.505.404.825.06
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD229.12-4.82-2.06228.45229.85228.51234.20
PagerDuty Inc.USD14.04-0.10-0.7113.6314.3613.6314.17
PagSeguro Digital Ord Shs .USD9.14+0.12+1.279.089.278.959.40
PainReform Ord ShsUSD0.95--0.250.940.960.940.96
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD362.09-20.04-5.24359.70360.28357.26375.92
PAN AMERICAN SILVERUSD50.01-1.91-3.6850.0152.0049.7252.05
Pandora Media Inc.USD93.85+0.90+0.9693.3094.9489.6594.62
Par Pacific Holdings Inc.USD80.02+0.10+0.1378.8781.1977.2781.95
Park Aerospace Ord ShsUSD31.69-0.85-2.6128.5632.6231.3932.45
PARK HOTELS RESORTS ORDUSD15.23-0.07-0.4615.0015.6715.1215.63
PARKER HANNIFIN ORDUSD951.73-27.71-2.83951.90962.22949.58980.45
Parsons Corp.USD46.3700-2.2700-4.6746.050048.280046.090048.7500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD237.78-1.32-0.55234.50241.40237.12243.28
Paymentus Holdings Ord Shs.USD35.13-0.47-1.3233.0039.6734.9735.93
Paysafe LtdUSD6.23-0.21-3.266.206.836.226.43
PBF ENERGY CL A ORDUSD74.97+1.98+2.7175.2076.0072.2376.16
Peabody Energy Ord ShsUSD29.12-0.58-1.9429.0029.8428.7429.75
Pedevco Corp.USD14.03+0.42+3.0913.8915.3013.0214.23
PEMBINA PIPELINE ORDUSD49.02+0.32+0.6644.5749.0048.4449.35
PennantPark Floating Rate .USD7.38-0.11-1.477.357.497.377.49
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.25-0.08-0.809.119.409.239.37
Pentair Ord ShsUSD60.54+0.08+0.1360.0560.8660.0061.95
Perfect Ord Shs Class AUSD1.895-0.005-0.261.8901.9001.8901.900
Performance Food Group Ord.USD99.20+0.03+0.0397.76101.9598.09100.20
Permian Basin Royalty Unit.USD34.26+0.49+1.4533.7735.0533.8834.77
Permian Resources Corporat.USD23.8000+0.5100+2.1923.330023.890023.350023.9100
Perrigo Ord ShsUSD14.43-0.21-1.4314.0015.0014.3214.90
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.115-0.045-1.422.8403.1503.0703.165
Petrobras - Petroleo Brasi.USD20.32+0.97+5.0120.2920.3319.6520.34
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.20+0.80+4.5718.1418.2017.6918.26
Pfizer Inc.USD28.57+0.11+0.3728.5528.5728.4729.09
PG&E Ord ShsUSD14.06+0.79+5.9213.9414.0113.0514.79
Philip Morris Internationa.USD187.15-0.15-0.08187.14187.63187.07192.37
PHILLIPS 66 ORDUSD251.92+5.34+2.17251.80253.00247.14252.05
Phinia Ord ShsUSD66.81-1.64-2.3965.8567.7966.4868.62
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 ShsUSD97.68+0.04+0.0496.5898.9596.9498.27
Pinterest Inc.USD21.25-0.47-2.1421.1622.2521.1621.90
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.11-0.03-0.1516.0318.0016.8017.69
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD179.95-0.44-0.24169.36184.06173.56185.06
Planet Fitness Ord Shs Cla.USD50.49-1.11-2.1550.1150.8549.8951.31
Planet Labs PBCUSD19.27-0.58-2.9219.3119.4919.0819.97
PNC FINANCIALSUSD237.53-2.11-0.88236.30239.67236.79241.91
Polaris Inc.USD61.35-2.51-3.9360.9261.8560.9363.45
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31-0.01-3.970.310.340.290.33
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.06+0.20+0.4049.0649.5948.6849.33
POSCO ADR REPSG 1/4 ORDUSD61.14-0.21-0.3460.8862.0060.8762.00
Postal Realty Trust Ord Sh.USD23.72+0.27+1.1522.4526.0523.2123.84
PPG Industries Ord ShsUSD109.68-2.49-2.22109.18110.25109.09111.79
PPL Ord ShsUSD34.48+0.35+1.0133.9034.7634.0734.51
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--14.290.010.020.010.02
Primo Brands Class A Ord S.USD22.94+0.12+0.5321.8322.9322.5123.33
Primoris Services Ord ShsUSD72.23+0.12+0.1770.0073.3070.1273.19
Procore Technologies Inc.USD60.37-2.36-3.7559.4861.2460.2862.72
PROCTER & GAMBLE ORDUSD146.22+1.10+0.75146.20146.46145.09148.36
PROFOUND MEDICAL ORDUSD6.80-0.01-0.076.157.516.736.94
Progressive Ord ShsUSD220.52+2.44+1.12217.34224.07218.00220.72
ProLogis REIT Ord ShsUSD139.69-0.23-0.16138.80140.35138.66140.07
ProPetro Holding Corp.USD11.34-0.02-0.1811.0911.5711.1911.72
PROSHARES ULTPRO SH 20 YR .USD76.53+0.76+1.0068.4784.6675.0176.54
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.60+0.37+2.5714.5814.6014.4114.72
ProShares UltraShort Russe.USD22.26+0.51+2.3422.1522.2621.9222.35
PROTO LABS ORD (PRLB) USD78.38-1.68-2.1077.9879.0277.9279.60
Provident Financial Servic.USD22.99-0.41-1.7522.6423.3022.9023.40
Prudential Financial 4 125.USD15.23-0.07-0.4614.7616.5715.1415.30
PRUDENTIAL FINANCIAL INCUSD117.12-0.48-0.41115.75118.41116.61119.30
Public Service Enterprise .USD73.48+0.15+0.2072.7580.0873.1473.89
Public Storage REIT Ord Sh.USD302.83-4.16-1.36300.00307.25300.92308.75
PULTEGROUP ORDUSD123.11-3.21-2.54122.79123.74122.90126.30
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.84-1.32-1.7872.0073.2472.0774.21
Q2 Holdings Ord ShsUSD63.89-1.15-1.7762.9864.8463.5265.20
QIAGENUSD43.39+0.10+0.2340.8444.9043.0844.32
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 ORDUSD611.61+4.52+0.74604.00618.57593.70612.19
QuantumScape Ord Shs Class.USD5.47-0.12-2.155.455.505.395.51
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD236.24-4.06-1.69236.00239.24235.63243.72
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.80-0.06-0.1735.3836.2735.7436.39
RALPH LAUREN CL A ORDUSD340.85-6.05-1.74340.30341.43339.03345.75
RANGE RESOURCES ORDUSD42.42+1.10+2.6641.5446.4841.5942.58
Raymond James Ord ShsUSD173.50-4.67-2.62173.50176.02172.37176.64
Rayonier IncUSD20.8200+0.3200+1.5620.580020.970020.290020.9000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD205.14-2.59-1.25205.32207.93204.17211.31
Ready Capital Ord ShsUSD1.69-0.08-4.521.681.771.691.76
Realty Income REIT Ord ShsUSD61.36+0.08+0.1261.2561.3661.0561.83
Reddit Ord Shs Class AUSD144.62-3.19-2.16144.70144.80143.80147.86
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.26-0.44-4.1110.2410.2510.1910.62
Redwood Trust Inc.USD4.42-0.21-4.444.434.714.414.59
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.32-0.27-0.9029.2029.5629.2529.84
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD247.72+1.68+0.68244.13251.31246.04250.95
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 INCUSD223.32+2.40+1.08220.04226.44220.61224.59
Resideo Technologies Ord S.USD19.22-0.15-0.7517.3819.6018.8619.56
Resmed Ord ShsUSD231.43-8.67-3.61227.34235.67230.18242.40
Restaurants Brands Interna.USD78.25+0.37+0.4877.9278.4677.4778.72
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 .USD22.22-0.01-0.0221.8722.5521.8022.88
Rexford Industrial Realty .USD37.07+0.03+0.0836.3637.6336.8637.37
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD144.53-4.62-3.10143.92145.38141.79146.16
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.49+0.02+1.361.451.581.461.53
RingCentral Ord Shs Class .USD70.73+1.11+1.5969.5270.7668.7970.78
Rio Tinto PlcUSD101.87-0.64-0.62101.35105.00101.76103.65
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.90-0.13-1.309.889.989.8810.07
RLX Technology American De.USD1.79-0.05-2.461.781.831.741.83
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD43.54-1.80-3.9743.2443.8743.5246.02
Roblox Ord Shs Class AUSD40.67-0.62-1.5040.2040.6939.3540.99
Rocket Companies Ord Shs C.USD13.04-0.37-2.7613.0213.0612.9513.51
Rockwell Automation AktieUSD417.55-6.88-1.62412.76422.60416.83426.41
Rogers Communications Non-.USD36.40-0.50-1.3433.8536.8336.3537.35
Rogers Ord ShsUSD123.01-2.57-2.04106.37124.70122.48125.10
ROLLINS ORDUSD36.22+0.15+0.4036.0236.4635.8536.47
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD418.31-6.33-1.49415.13418.29417.51426.22
Royal Bank of Canada Ord S.USD203.46-0.69-0.34201.65206.00201.75204.78
ROYAL CARIBBEAN CRUISES OR.USD265.60-3.14-1.17265.00266.48263.55269.00
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.USD25.76+0.01+0.0425.0029.0025.1626.25
RXO Ord ShsUSD20.09-1.16-5.4619.5820.6219.8421.71
Ryder System Ord ShsUSD243.48-0.98-0.40239.95247.00241.36246.11
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD440.23+4.39+1.01436.80444.00428.15454.92
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD75.79+0.69+0.9274.0083.5875.2576.45
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.75+0.12+1.338.268.968.588.87
Safehold Ord ShsUSD15.21+0.07+0.4315.0317.1115.0615.31
SALESFORCE.COMUSD258.16+0.62+0.24256.40256.90254.25262.32
Sally Beauty Aktie USD16.39+0.01+0.0314.6416.7515.9516.77
Samsara Ord Shs Class AUSD39.07-1.79-4.3738.5040.3038.7640.44
SandRidge Energy IncUSD14.36+0.24+1.7013.2014.6614.1214.39
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.37+0.01+0.0244.3244.4244.2145.23
SAP ADR Representing 1 Ord.USD212.05-8.84-4.00212.04215.00211.86218.00
Saratoga Investment Ord Sh.USD18.37-0.14-0.7318.3019.4218.3018.58
SASOL ADR REP 1 ORDUSD12.47+0.45+3.7011.9413.5411.8512.49
Savers Value Village Ord S.USD10.1600-0.1700-1.659.840011.27009.960010.3550
SCHLUMBERGER ORDUSD57.15-2.95-4.9157.3057.9057.0760.18
Schneider National Inc.USD33.61-0.91-2.6233.0134.2433.0834.56
Schweitzer Mauduit Interna.USD12.06+0.17+1.4311.9012.7511.8112.10
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD126.78-1.44-1.12124.94128.71124.05128.45
Scorpio Tankers Inc.USD79.61+0.75+0.9478.5079.9178.1679.80
Scotts Miracle Gro Ord ShsUSD59.10-0.70-1.1758.2959.9658.5460.66
Sea LtdUSD112.66-0.82-0.72112.66113.27110.77114.77
Seabridge Gold IncUSD29.93-1.85-5.8229.9233.6129.9031.24
Seadrill 2021 Ltd Register.USD49.12+0.40+0.8248.9050.0048.9549.59
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.260-0.200-3.106.2006.5006.2206.520
See OVV:xnys (Ovintiv Inc..USD66.58+0.93+1.4265.4467.0065.5566.65
See SES:xnys (SES AI Corpo.USD0.52-+0.480.520.520.500.53
Select Energy Services Ord.USD20.08+0.58+2.9719.5021.5019.3720.32
SelectQuote Ord ShsUSD0.54-0.02-3.710.510.560.520.56
Sempra Energy Ord ShsUSD84.27+2.57+3.1583.0084.3082.4084.49
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.38+0.15+1.638.859.759.119.67
SENTINELONE CL A ORDUSD20.62-1.49-6.7220.6320.7620.5421.96
SEQUANS COMMUNICATIONS S A.USD2.76-0.14-4.832.733.102.762.91
Seritage Growth PropertiesUSD2.03-0.06-2.641.842.442.022.07
SERVICE COPR. INTL (SCI)USD81.45-0.19-0.2381.0381.8581.3583.03
SERVICENOW ORDUSD142.89-5.10-3.44140.83141.50142.06146.96
SFL ORDUSD12.43-0.02-0.1611.5112.9712.3512.68
SHAKE SHACK CL A ORDUSD67.61-1.28-1.8667.0968.1766.7569.19
SharkNinja Ord ShsUSD174.9-17.6-9.12175.0177.0174.3191.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD93.52+2.07+2.2693.3194.0092.4793.86
Sherwin-Williams AktieUSD329.96-8.85-2.61329.51330.51328.90337.91
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD41.10-1.19-2.8041.2242.9940.7843.21
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD80.03+0.86+1.0975.0081.5579.2281.12
Shopify Subordinate Voting.USD139.82-7.55-5.12139.77139.92139.23145.55
Shutterstock IncUSD5.7550+0.2150+3.885.68005.81005.45005.8000
Sibanye Stillwater LimitedUSD11.65-0.20-1.6911.6312.9111.3511.95
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD81.15-1.13-1.3781.2582.9080.5082.22
Silgan Holdings Inc.USD41.44+0.11+0.2741.1441.6941.0441.98
SILVERCORP METAL ORDUSD11.90-0.55-4.3811.8611.9711.8212.54
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.82-0.14-0.6718.7821.2119.8721.30
SIMON PROPERTY GROUPUSD211.88-0.44-0.21211.00213.60211.28213.78
SiriusPoint Ord ShsUSD24.43+0.24+0.9721.2626.5424.1924.52
SiteOne Landscape Supply I.USD97.41-1.12-1.1496.8998.0896.0098.57
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.USD14.26-0.79-5.2514.1014.3414.1214.92
Sixth St SpecialtyUSD18.44-0.42-2.2318.3420.7318.4119.01
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 ShsUSD85.69-3.58-4.0185.2286.1685.0988.71
SL GREEN RLTY REIT ORDUSD54.58-1.40-2.5053.7055.8654.1656.21
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD38.03+0.85+2.2937.2238.2737.3238.20
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.44-1.46-3.1145.0048.0045.3546.84
SNAP ON ORD SHS USD381.28-5.04-1.30377.51384.92380.30386.80
SnapchatUSD5.35-0.20-3.605.345.355.285.47
Snowflake Ord Shs Class AUSD319.84-11.59-3.50318.00321.50317.82328.76
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)USD80.51+1.50+1.9080.1380.9978.0281.69
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD90.95-0.11-0.1289.8795.0090.7594.16
Sonoco Products Ord ShsUSD54.10-1.06-1.9153.8154.3853.8655.38
Sonoma Pharmaceuticals Inc.USD1.29+0.01+0.391.261.311.261.31
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD24.82+0.26+1.0624.8424.9824.8025.08
SOS Ltd - ADRUSD0.80-0.05-5.640.750.910.800.84
SOUTHERN COPPER ORDUSD201.61-7.26-3.48201.12210.00200.89209.60
SOUTHERN ORDUSD88.11+0.11+0.1388.1088.7387.7588.78
SOUTHWEST AIRLINESUSD37.69-0.84-2.1837.7537.8537.5838.47
Southwest Gas Holdings Ord.USD89.34+1.01+1.1488.9989.7388.5289.83
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.02-1.25-9.4211.9012.6411.9013.12
Spire Ord ShsUSD82.79+0.95+1.1575.0092.1581.8082.86
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.47+0.04+9.410.410.44
Spotify Technology Ord ShsUSD544.30+0.68+0.13538.50544.09538.28553.00
Sprinklr Ord Shs Class AUSD7.60-0.62-7.497.507.587.558.18
Sprott Physical Platinum &.USD14.34-0.35-2.3814.2615.2014.3114.54
Sprott Physical Silver Tru.USD20.98-0.91-4.1420.9722.7620.9421.40
Spruce Power Holding Ord S.USD1.80-0.07-3.491.471.861.781.87
SPX Technologies Ord ShsUSD191.9500-4.8000-2.44191.3800192.9300191.9075197.0000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.06-1.04-1.5764.5865.5464.8866.06
STAG Industrial REIT Ord S.USD37.65+0.40+1.0736.8237.6937.1637.67
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.50-0.18-6.552.502.752.492.71
Standard Motor Products Or.USD37.73+0.01+0.0337.5537.8937.2938.13
Standard Nuclear Ord Shs C.USD16.5700+0.4600+2.8616.400016.810015.821017.3399
StandardAero Ord ShsUSD24.21-0.28-1.1424.1428.9924.1424.88
STANLEY BLACK AND DECKER O.USD94.48-1.89-1.9694.5094.9194.0397.69
Star Group LPUSD12.80+0.02+0.1612.6314.1612.6712.83
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD15.54-0.16-1.0215.5015.7015.4915.70
STATE STREET STOCKUSD187.84-3.55-1.85183.57189.50186.71191.86
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.36-0.14-2.465.355.385.315.41
Stellus Capital Investment.USD8.69+0.03+0.298.618.958.608.81
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.48-0.24-4.205.406.035.465.72
Stepan Ord ShsUSD61.49-0.73-1.1761.0661.8560.6062.18
STERIS Ord ShsUSD229.69-2.96-1.27226.78232.93228.96234.50
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD49.42-0.72-1.4448.6050.2248.4849.53
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.26+0.57+0.6686.9488.0085.3087.35
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD317.44-6.36-1.96317.46321.64316.85331.50
StubHub Holdings Ord Shs C.USD6.1600-0.2200-3.456.08006.68006.13006.3450
STURM RUGER ORDUSD37.99+0.02+0.0537.7345.5937.4538.03
Summit Hotel Properties In.USD5.72-0.13-2.225.055.935.665.87
Sun Life Financial Ord ShsUSD78.01-0.37-0.4769.6479.9977.2578.64
SUNCOR ENERGY ORDUSD69.02+2.20+3.2968.9570.0067.4869.06
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD76.97+0.93+1.2272.5080.0075.2977.15
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.47-0.07-0.5213.3115.5413.3113.77
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.48-0.48-6.906.456.536.396.91
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD34.55-1.37-3.8134.2134.8434.2536.72
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.11+1.03+1.2781.9182.5081.3482.69
T1 Energy Ord ShsUSD4.2850-0.1650-3.714.27004.29004.22004.4100
TAIWAN SEMICONDUCTOR MNFTG.USD414.06-1.26-0.30414.15414.40412.07418.62
Takeda Pharmaceutical Co L.USD18.24+0.26+1.4516.2618.7518.1818.41
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD12.22+0.48+4.0911.5012.2211.6112.32
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.26+0.01+0.0316.8317.6117.0117.64
Tamboran Resources Ord ShsUSD39.7800+1.9000+5.0239.100043.000039.149341.9350
TANGER FACTORY REITUSD38.03+0.32+0.8537.7138.3537.6838.08
Tapestry Inc.USD122.19-1.20-0.97121.00123.75120.31123.62
Targa Resources Ord ShsUSD296.12+2.47+0.84293.64300.00292.40299.48
TARGET ORDUSD163.77+2.89+1.80163.00163.80161.27164.34
Taseko Mines Ord ShsUSD8.45-0.59-6.538.229.358.428.88
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.16+0.63+1.0162.8670.5562.5163.80
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD207.97+2.72+1.33202.50207.34201.98208.06
Team Inc.USD24.60-0.05-0.2014.3628.1624.2825.25
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD78.32+0.17+0.2277.7579.4577.7679.17
TECK RESOURCES CL B ORDUSD66.77-1.35-1.9867.1068.1266.4267.96
Tecnoglass Ord ShsUSD37.73-1.97-4.9637.7245.5937.6139.33
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD88.28-1.36-1.5279.5798.2187.1090.89
Tekla Healthcare Investors.USD22.64-0.08-0.3521.8424.4522.5722.80
Teladoc Health Inc.USD6.25-0.09-1.426.156.296.236.39
TELECOM ARGENTINA SAUSD13.06-0.22-1.6612.5616.2213.0113.55
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD610.83-2.12-0.35604.50617.71605.74615.40
TELEFLEX ORDUSD140.62-1.43-1.01139.90141.09135.20143.05
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.74+0.16+1.1014.7215.0014.6314.86
Telephone and Data Systems.USD33.60-0.08-0.2433.4133.8433.0834.43
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.67-0.02-0.169.679.739.599.74
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.30+0.03+0.308.208.398.138.33
Tenet Healthcare Corp.USD265.8390-0.0710-0.03260.0800271.4100262.7900273.5750
Tenneco Ord Shs Class AUSD42.85+0.45+1.0641.1544.1242.1443.21
Teradata Corporation Aktie.USD28.64-0.36-1.2425.9830.0028.4529.14
Terex Ord ShsUSD59.24-4.27-6.7252.7061.1559.1063.51
TERNIUM ADR REPRESENTING T.USD55.65+0.83+1.5054.8658.0153.9356.08
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.53-0.37-5.366.226.806.476.78
Teucrium Soybean FundUSD27.80+0.56+2.0425.6527.7827.4727.84
TEVAUSD36.21+0.16+0.4435.5036.5535.8536.55
Texas Pacific Land USD370.01-3.73-1.00365.67374.00365.00377.38
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD79.71-0.86-1.0678.8980.4579.5180.84
TFI International IncUSD127.8400-6.3500-4.7399.0000136.6500126.4950133.2800
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 ORDUSD42.49-0.11-0.2640.6045.8642.0542.85
The Magnum Ice Cream Compa.USD19.74-0.68-3.3319.1820.5319.6920.28
The Travelers Companies In.USD363.95-1.99-0.54361.51372.47363.21369.06
The Walt Disney Co.USD106.23-1.32-1.23106.13106.40106.14108.95
Thermo Fisher Scientific O.USD600.23-16.87-2.73600.50606.56599.52621.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD74.46-1.55-2.0373.8774.9374.1376.75
TIC Solutions Ord ShsUSD9.31-0.18-1.909.299.519.199.46
Tidewater Ord ShsUSD96.11+2.99+3.2188.7699.0094.5098.66
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.96+0.04+1.023.594.023.874.26
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD119.07-1.38-1.15118.47120.24118.58120.98
TITAN INTERNATIONAL ORDUSD7.39+0.20+2.785.958.197.067.42
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD133.27-0.64-0.48133.40133.60133.04134.68
TKO Group Holdings Ord Shs.USD182.30-0.31-0.17180.40185.00181.21183.70
Toast IncUSD33.58-0.52-1.5133.4534.0733.4934.24
TOL BROTHERSUSD140.17-3.28-2.29139.72140.90140.05143.74
Toro Ord ShsUSD98.00+0.19+0.1997.5698.3996.8698.76
TORONTO DOMINION ORDUSD119.51-1.40-1.16117.36119.80118.17121.39
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.28+0.11+0.4718.0029.9823.9523.95
TotalEnergies ADRUSD90.39+2.08+2.3690.5090.6589.4490.55
TOYOTA MOTOR ADRUSD198.06+1.52+0.77197.20199.50197.96200.50
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.84+1.18+6.3219.8719.9119.1920.16
Trane Technologies Ord ShsUSD440.07-4.34-0.98434.19450.75438.18448.89
TransDigm Group Ord ShsUSD1 155.65-16.10-1.3711511 165.001 153.431 182.00
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.93+0.12+1.985.915.945.805.99
Travel Leisure Ord ShsUSD66.12-2.64-3.8465.7066.6465.8168.21
Trex Ord ShsUSD43.35-2.23-4.8942.9143.7843.2645.28
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 ShsUSD3.3550-0.2550-7.063.39003.42003.34503.6000
TRINET GROUP ORDUSD66.83-3.46-4.9266.5367.3766.3471.50
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.65-1.06-3.1332.6537.4432.3333.66
TriplePoint Venture Growth.USD5.33-0.15-2.745.335.435.305.48
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD5.05-0.25-4.634.585.875.005.36
Truist Financial Ord ShsUSD49.46-0.12-0.2448.2049.9149.0650.17
Trulieve Cannabis Subordin.USD11.7600+0.2500+2.1711.510012.170011.500012.1900
TRX Gold Ord ShsUSD1.09-0.06-4.821.071.181.081.13
TRXADE HEALTH ORDUSD0.99+0.03+2.800.931.050.921.02
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 ShsUSD86.49-2.03-2.2985.33107.4686.0889.87
Twenty One Capital Ord Shs.USD5.800-0.320-5.235.7005.8405.7806.100
TWILIO INCUSD228.57-7.06-3.00225.00235.20224.56234.88
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD376.42+4.20+1.13374.59376.54367.76377.70
Tyson Foods Ord Shs Class .USD55.06+0.43+0.7854.6355.9754.6655.09
Uber Technologies Ord Shs .USD75.26-0.39-0.5275.3075.4074.6276.11
Ubiquiti Ord ShsUSD586.64-3.38-0.57578.27586.77577.48593.18
UBSGROUPUSD54.15-1.57-2.8250.4055.0053.6254.83
UDR AktieUSD36.88-0.07-0.1936.6037.1536.6437.18
UGI ORDUSD38.45-0.01-0.0338.0038.4838.2538.70
UiPath Inc.USD18.16-0.52-2.7618.1218.2518.0318.72
UL Solutions Ord Shs Class.USD73.47-1.05-1.4172.00105.8073.2175.33
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD4.93-0.11-2.184.854.964.864.98
Unifirst Ord ShsUSD277.44+0.84+0.30277.18277.88275.54281.96
Unilever ADR Reptg 1 Ord S.USD64.40-0.45-0.6964.1064.6864.3865.55
UNION PACIFIC (UNP)USD290.55-10.12-3.37289.50290.60288.67302.24
Unisys Ord ShsUSD2.58-0.12-4.442.352.982.582.68
UNITED MICROELECTRONUSD20.50+0.62+3.0920.3320.5320.1920.84
United Natural Foods Inc.USD44.63+0.77+1.7643.8644.8944.1245.84
United Parcel ServiceUSD102.66-1.57-1.51102.20103.00101.92103.95
United Rentals Ord ShsUSD990.33-47.67-4.59976.001 005.61988.881 033.49
United States AntimonyUSD4.6700-0.2000-4.114.69004.70004.61504.8200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD396.41+7.00+1.80394.70396.28391.78399.60
Unity Software Ord ShsUSD40.94-1.16-2.7640.8641.6240.8041.99
Universal Corp.USD46.14+0.64+1.4145.9946.4046.0146.64
Universal Health Realty In.USD41.17+0.19+0.4640.5042.0040.9141.44
Universal Health Services .USD170.79+0.66+0.39166.13173.31168.80174.36
Universal Security Instrum.USD5.31+0.25+4.844.685.754.855.54
Unum Ord ShsUSD91.68-1.54-1.6587.5692.9591.2494.00
Unusual Machines IncUSD22.6150-1.0550-4.4622.630023.010022.520523.4000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.35-0.08-5.281.341.411.341.40
URANIUM ENERGY ORDUSD11.58-0.67-5.4311.5811.7211.4112.05
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.21-0.38-0.6161.0061.8160.8062.12
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.20+0.14+0.5224.5128.0026.8127.27
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.39-0.07-4.481.371.441.351.49
V2X Inc.USD77.4300+0.2700+0.3577.130077.790076.080178.9999
VAALCO ENERGY ORDUSD5.98+0.04+0.675.806.015.916.03
Valaris Ord ShsUSD88.04+1.67+1.9386.7691.0586.1889.09
VALE ADR REPTG ONE ORDUSD15.13+0.04+0.2315.0215.2414.9415.31
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD362.13+3.21+0.89362.14362.93356.23364.90
Valhi Ord ShsUSD18.11-0.58-3.1012.3520.8917.9418.69
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 ORDUSD279.34-6.35-2.22276.04280.12278.03286.79
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.05+0.88+0.9790.8993.1491.4193.37
Venture Global IncUSD15.13+0.49+3.3514.9015.1014.5815.16
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD97.3600-1.0500-1.0797.3900110.160097.2700100.8600
Veralto Ord ShsUSD97.05-1.52-1.5495.8098.4696.6599.43
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.32+0.30+0.6050.1550.3650.2450.93
Vermilion Energy Ord ShsUSD13.19+0.36+2.8113.1513.2212.8813.21
Versigent Ord ShsUSD46.1650-1.2350-2.6140.930053.920045.000046.7400
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.60-0.08-11.520.600.600.600.68
Vertiv Holdings CoUSD255.97-2.75-1.06255.33256.13248.75257.89
VF Ord ShsUSD13.09-0.35-2.6313.0013.3913.0013.34
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.53-0.13-0.4925.5525.6725.4625.79
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD13.11+0.01+0.0812.9014.4313.0513.48
Virgin Galactic Holdings I.USD2.91-0.01-0.342.882.922.852.98
Virtus AllianzGI Artificia.USD25.84-0.42-1.6023.7427.8625.7626.04
Virtus AllianzGI Diversifi.USD25.82-0.38-1.4523.8628.0225.7126.27
Virtus AllianzGI Equity & .USD25.82-0.13-0.5025.7527.8625.6626.21
Visa Inc.USD372.71-6.66-1.76373.00373.60372.22380.75
Vishay Intertechnology Ord.USD29.64-0.79-2.6029.2030.5029.2930.06
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD138.10+0.73+0.53138.09138.21134.90139.28
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.6300+0.1400+0.8017.500017.790017.420017.7000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8650-0.1850-4.573.80003.96003.84003.9800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.39-0.05-11.250.380.390.380.42
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD36.65-0.74-1.9735.9137.3436.4537.36
Voyager Technologies Ord S.USD32.9800-0.6500-1.9332.960036.630032.450033.7800
Vulcan Materials AktieUSD259.53-10.05-3.73257.07262.99257.17267.58
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.15+0.19+0.2769.4070.9769.7970.58
W&T Offshore Inc.USD3.85+0.14+3.643.793.863.733.87
Wal-Mart Stores Inc.USD105.92+1.05+1.00105.92106.00104.66106.64
Walker & Dunlop Ord ShsUSD40.34-0.19-0.4739.8640.6939.9440.89
Wallbox Ord Shs Class AUSD2.96-0.05-1.662.774.072.912.96
Washington Prime Group Ord.USD--
Waste Connection USD163.89-1.44-0.87161.51166.27163.65167.24
Waste Management Ord ShsUSD219.79+0.87+0.40219.29220.31218.32222.22
Water Corp Ord ShsUSD405.95-8.68-2.09404.84406.94404.24424.46
Wayfair Ord Shs Class AUSD93.89-5.38-5.4292.5094.5893.0098.30
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD106.23+0.06+0.06105.24107.09105.66107.33
Wells Fargo & Co.USD87.06+0.67+0.7886.8487.7586.0187.94
WELLTOWER ORDUSD240.48+4.24+1.79239.00242.83237.91242.97
WESCO International Inc.USD331.93-8.47-2.49331.45332.66329.27339.16
West Fraser Timber Ord ShsUSD66.36-1.80-2.6465.9166.7865.5667.93
West Pharmaceutical Servic.USD338.70-2.42-0.71338.66339.70337.85342.67
Western Alliance Ord ShsUSD77.26-0.87-1.1176.1578.3877.0478.93
Western Copper and Gold Co.USD2.35-0.16-6.372.332.492.352.48
WESTERN UNION ORDUSD7.06-0.10-1.406.997.086.987.25
WESTINGHOUSE AI (WAB)USD279.87-6.06-2.12277.40290.75277.17282.69
Westlake Chemical Partners.USD21.73+0.09+0.3921.5523.9121.4821.87
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.21-0.01-0.0517.2419.3519.0019.36
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD188.67-1.91-1.00170.10202.79186.11191.33
WeyerhaeuSer REITUSD23.38+0.01+0.0223.2423.5323.0423.42
Wheaton Precious Metals Ak.USD144.93-5.90-3.91145.25151.53144.03149.74
Wheels Up Experience Ord S.USD4.30-0.12-2.713.944.344.194.58
WHIRLPOOL ORDUSD37.92-2.92-7.1538.0038.0937.4240.43
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.24+0.19+0.2574.4075.8874.3576.32
Williams Sonoma Ord ShsUSD222.04-6.21-2.72221.27223.03219.83226.00
Winnebago Industries Ord S.USD29.37-0.73-2.4129.0033.8729.2230.40
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD26.30-1.10-4.0125.6226.5025.3626.47
Wolverine World Wide Ord S.USD19.34-0.40-2.0019.2219.8019.2420.11
Woodside PetroleumUSD23.91+0.63+2.7122.7624.3023.5423.94
Woori Financial Group Inc.USD74.39+1.25+1.7070.5085.4874.0075.39
Workiva Inc.USD76.74-3.26-4.0868.1087.9276.2980.25
World Fuel Services Ord Sh.USD14.27-0.22-1.5112.8715.8813.3014.41
Worthington Industries Ord.USD56.75-0.69-1.2049.5062.0056.3257.23
Worthington Steel Ord ShsUSD33.93-0.52-1.5130.0034.0533.7034.50
WPP ADR Representing 5 Ord.USD24.76-0.82-3.2122.4127.5024.6425.17
WR Berkley Ord ShsUSD67.72+0.16+0.2367.0168.3567.4268.16
WW Grainger Ord ShsUSD1 309.24-0.25-0.021 290.231 309.201 297.941 317.75
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.91+0.05+0.2717.7719.6518.6119.05
XCEL ENERGY ORDUSD75.89+0.20+0.2675.8977.1075.4376.23
Xerox Holdings Ord ShsUSD3.16-0.07-2.173.013.213.153.28
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.USD11.19-0.17-1.5011.1711.2211.1611.52
XPO Logistics Ord ShsUSD185.00-8.99-4.63184.19189.49184.59196.56
Xylem IncUSD106.88-3.23-2.93106.64107.90106.59110.20
Yalla Group Ltd. - ADRUSD5.44-0.05-0.915.365.655.415.52
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.16-0.89-2.1738.6843.9339.8340.67
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD8.8250-0.2650-2.928.63008.99008.61008.9900
YPF Sociedad Anonima ADR E.USD52.48+0.90+1.7451.4854.0051.6752.76
Yum China Holdings Inc.USD44.87+0.26+0.5843.7549.8644.4845.10
Yum! Brands Inc.USD152.04-1.27-0.83150.00155.51151.93154.59
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.63-0.19-3.944.635.404.425.13
Zeta Global Holdings CorpUSD31.5700+0.6000+1.9431.350031.650030.270032.0500
ZIM Integrated Shipping Se.USD26.99-0.42-1.5126.9027.0026.8527.57
ZIMMER HOLDINGS INCUSD99.41-0.63-0.6395.88100.8899.04102.86
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.14-0.12-2.824.104.554.064.35
Zoetis Ord Shs Class AUSD77.24+0.14+0.1876.6077.7476.1577.93
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.08-0.10-0.4520.7123.3321.0121.15
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

VIDEÓ
2026. augusztus 28.
Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég
A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

Az Eurostat szeptember 1-jén, kedden teszi közzé az augusztusi...

2026. augusztus 31.
Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

A mesterséges intelligencia befektetési lehetőségek kapcsán a többségnek az Nvidiához,...

2026. augusztus 28.
Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

A héten kedden ismét összeült az MNB Monetáris Tanácsa, és a jegybanki alapkamatot 25...

2026. augusztus 28.
Irány a bio!

Irány a bio!

AGRÁR SAROK

Nagy örömmel élem meg, hogy az élelmiszergazdasági stratégia iránti igény, és főként a felé tett lépések egyre gyakoribbak. Én már évtizedes...

2026. augusztus 31.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF368.34+0.41HUF
USDHUF317.82-0.10HUF
OTP44 650-1.30HUF
MOL5 085+0.59HUF
RICHTER13 110-0.15HUF
MTELEKOM2 578+1.90HUF
ERSTE BANK AG122.80+1.24EUR
BUX148 622.50-0.36
DAX25 970.11-1.10EUR

TermékUtolsó árVált.%Deviza 
BUX148 622.50-0.36
DAX25 970.11-1.10EUR
ATX6 758.19-0.15

TermékUtolsó árVált.%Deviza 
OTP44 650-1.30HUF
MOL5 085+0.59HUF
RICHTER13 110-0.15HUF
MTELEKOM2 578+1.90HUF
VIENNA INSURANCE GRP.27 850.0000+5.09HUF
RABA3 320-4.05HUF

TermékUtolsó árVált.%Deviza 
EURHUF368.34+0.41HUF
CHFHUF390.22+0.32HUF
USDHUF317.82-0.10HUF
EURUSD1.1591-0.03USD
EURCHF0.9409+0.01CHF
EURGBP0.8575-0.06GBP

TermékUtolsó árVált.%Deviza 
EBMTELTL38206+26.38HUF
EBOTPTS783 577+25.51HUF
EBDAXTS1269 200+18.02HUF
EBWTIOTS1291947-27.46HUF
EBOTPTL1232 677-24.10HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.711.72-0.05EUR
ISHARES CORE MSCI WORLD UC.126.59-0.14EUR
Vanguard FTSE All-World UC.166.62-0.02EUR
BTCetc Bitcoin Exchange Tr.59.23-0.61EUR
iShares NASDAQ 100 UCITS E.1 446.20-0.33EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A szoftvercégek vitték el a showt augusztusban

A szoftverrészvények 2002 óta a második legjobb havi teljesítményüket érték el augusztusban. Ezzel szemben a chipgyártó...

2026. szeptember 1.

Óvatos a részvénypiaccal kapcsolatban a JPMorgan

A JPMorgan Chase & Co. kereskedési részlege az amerikai...

2026. szeptember 1.

EURHUF: a kormány szerint jöhetnek az RRF pénzek

A hazai piacon 365 körül maradt a forint kereskedése az euróval szemben....

2026. szeptember 1.

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

Kötvénypiaci hullámok

Csak nem csitul a kötvénypiac, pedig a döntéshozók megpróbálnak beavatkozni (lásd Bessent lépését). Kis megnyugvás után...

2026. szeptember 1.

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

A várakozásoknak megfelelően 25 bázisponttal, 5,5 százalékra mérsékelte az irányadó kamatot keddi ülésén a Magyar Nemzeti Bank monetáris tanácsa....

2026. augusztus 26.
Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

Tegnap a jegybanki alapkamatot 25 bázisponttal 5,50%-ra csökkentették, a...

2026. augusztus 26.

Chart

OTP: Vissza a sáv aljára

CHART

Az OTP visszatért az oldalazó sáv alsó éléhez. A technikai kép semleges, így a...

2026. augusztus 31.

MOL: Eladási jelzést adott

CHART

A múlt hét során eladási jelzést adott a MOL, melynek megfelelően meg is indult az árfolyam...

2026. augusztus 31.

Richter: Csúcs utáni pihenés

CHART

Múlt héten új történelmi csúcsra, 13.570 forintig emelkedett a Richter árfolyama. A...

2026. augusztus 31.

MTel: Stabilizálódott

CHART

Az elmúlt napokban az MTel árfolyamának 2.500 forint környékén sikerült...

2026. augusztus 31.

BUX: Vesztett lendületéből

CHART

Múlt kedden újabb történelmi csúcsra emelkedett a BUX index, megközelítve az emelkedő trendcsatorna...

2026. augusztus 31.

DAX: Közel a csúcs

CHART

A 20 napos mozgóátlagról erős emelkedés volt megfigyelhető a DAX indexben. A DAX ma reggel megközelítette...

2026. augusztus 28.

Agrár sarok

Tavalyi szinten az ukrajnai szójaárak

Tavalyi szinten az ukrajnai szójaárak

AGRÁR SAROK

Arról, hogy az ország éppen ma, augusztus 24-én ünnepli függetlenségének 35. évfordulóját, leginkább az jut eszembe, hogy harcuk immár sok...

2026. augusztus 24.
Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

Miután az éter a gyenge mezőgazdasági évvel kapcsolatos hírekkel van tele, s nem nehéz előre jelezni, hogy az őszi vetésekhez szükséges...

2026. augusztus 17.
Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

Annak kapcsán, hogy a Rabobank elemzői szerint idén megáll a brazil szójaterület két évtizedes növekedése, érdemes a hazai helyzetet is áttekinteni.

2026. augusztus 10.

Sztori

A jegybanki alapkamat alakulása Magyarországon

A jegybanki alapkamat alakulása Magyarországon

SZTORI

A héten kedden ül össze ismét az MNB Monetáris Tanácsa,...

2026. augusztus 24.
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

A közel-keleti konfliktus legfrissebb állása szerint az...

2026. augusztus 17.
A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A hét fókuszában a szerdán megjelenő júliusi amerikai CPI,...

2026. augusztus 10.

Podcast

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi alapján számolják ezeket a tőzsdei mutatókat? A Trend...

2026. augusztus 19.
Erős az európai és az amerikai gyorsjelentési szezon is

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük...

2026. augusztus 13.
Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.

Videó

Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével távol-keleti vizekre...

2026. augusztus 14.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.
Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.

Elemzés

Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.
Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.
MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.

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