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 ORDUSD3.00-0.14-4.462.963.312.963.13
3M Co.USD165.89+4.05+2.50164.62167.50161.58168.43
A K A BRANDS HOLDING ORDUSD9.05-0.05-0.558.2810.599.059.32
A.O. Smith AktieUSD60.18+2.74+4.7659.2861.0858.1860.97
A10 Networks Inc.USD34.19+0.34+1.0031.1236.7833.6734.50
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.51-0.02-0.0290.0091.8090.3092.92
ABBVIE ORDUSD234.96+0.20+0.09232.88234.80232.85237.36
ABERCROMBIE AND FITCH CL A.USD88.88+4.66+5.5386.9097.5884.9989.73
Abundia Global Impact Grou.USD0.886-0.086-8.830.8321.0400.8390.970
ACCENTURE CL A ORDUSD129.18+2.17+1.71128.50129.15125.80131.88
ACTINIUM PHARMACEUTICALS I.USD1.00-0.02-1.961.001.121.001.03
ADC Therapeutics Ord ShsUSD1.08-0.08-6.520.991.181.061.16
ADECOAGRO ORDUSD9.11-0.26-2.779.0910.639.049.38
Adient PlcUSD20.2650-0.2250-1.1018.200021.090019.925020.7200
ADT Ord ShsUSD6.55-0.02-0.236.507.186.546.63
Advance Auto Parts AktieUSD57.96+3.15+5.7555.9459.7155.4858.88
ADVANSIX ORDUSD19.77+0.42+2.1716.7319.7719.1219.95
Aegon ADRUSD8.35-0.21-2.407.649.428.348.44
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.69-0.01-0.0714.5614.6514.6714.70
Aeva Technologies Ord ShsUSD20.04-3.50-14.8721.0021.4519.6223.92
AEVEX Ord Shs Class AUSD15.33-2.61-14.5515.5015.5715.1718.00
AFLAC ORDUSD117.72-1.07-0.90114.50118.98117.11119.29
AG Mortgage Investment Tru.USD8.08+0.07+0.877.329.007.998.17
AGCO ORDUSD114.60+3.38+3.03100.06118.23111.13115.67
AgEagle Aerial Systems Inc.USD0.85-0.03-3.020.840.930.850.90
AGILENT TECHNOLOGIES ORDUSD131.57+4.90+3.87129.64143.23128.25132.72
agilon health Ord ShsUSD106.79-4.94-4.42105.00121.46105.29114.96
Agnico Eagle Mines LimitedUSD153.45-6.71-4.19154.60168.24151.61158.48
Agree Realty REIT Ord ShsUSD75.35+0.98+1.3274.4076.4374.3875.56
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD278.65-3.80-1.35275.20306.11275.51282.57
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD163.51+4.43+2.78148.02250.00154.91165.04
Alamos Gold Ord Shs Class .USD30.08-0.81-2.6129.5030.4829.4931.11
ALASKA AIR GROUP ORDUSD51.57+2.36+4.8051.4552.6050.0052.77
Albany International Ord S.USD72.01+1.64+2.3364.72114.9270.2772.23
ALBEMARLE ORDUSD147.85-2.13-1.42148.15152.52146.40150.50
Albertsons Companies IncUSD14.13+0.22+1.5812.8115.4313.9814.22
Alcoa Ord ShsUSD52.31-2.77-5.0352.5253.1051.8253.98
ALCON AGUSD67.94+1.82+2.7560.5179.9867.2368.38
Alexandria Real Estate Equ.USD51.27-0.34-0.6549.6152.9350.8752.68
Algonquin Power Utilities .USD5.97+0.06+1.025.356.075.865.99
Alibaba Group Holding Ltd.USD99.81-2.79-2.72100.20100.2599.10101.67
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD197.69-1.91-0.96195.80204.00195.50202.50
Allegion Ord ShsUSD133.93+5.17+4.02131.52136.80128.69135.23
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD23.06-1.64-6.6420.5431.3222.6024.38
Allison Transmission Holdi.USD119.65+2.65+2.27100.60124.43116.53120.29
Allstate Corp.USD233.59+2.04+0.88232.46245.27230.00236.39
ALLY FINANCIAL ORDUSD45.56+0.33+0.7345.1046.1145.1746.10
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD163.46-3.22-1.93160.25195.21159.34166.07
ALPHA PRO TECH ORDUSD5.21+0.04+0.775.055.805.165.29
Alpine Income Property Tru.USD20.19+0.66+3.3817.8422.5019.5020.49
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD24.93+0.49+2.0021.2226.0024.7626.57
Altria Group Inc.USD72.06+0.45+0.6370.1371.7071.1372.37
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.21+0.08+2.403.093.573.143.35
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.12-0.03-0.982.853.273.123.16
Ambow Education American D.USD2.50+0.23+10.132.022.682.192.50
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.99-0.09-4.331.992.031.992.24
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.73+1.30+3.2238.1642.2940.8041.93
Amentum Holdings Ord ShsUSD20.37-0.59-2.8120.3220.9920.3421.07
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.35+1.65+1.48111.13120.00112.02113.47
AmerescoUSD27.65-0.12-0.4323.7830.3927.0728.43
AMERICA MOVIL ADR REP 20 S.USD26.01+0.16+0.6223.2226.3925.7726.16
American Assets Trust REIT.USD24.37+0.02+0.0816.0926.9724.3224.69
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.50+0.77+4.3117.7919.1217.7718.79
AMERICAN ELECTRIC POWER OR.USD134.95+1.21+0.90133.00134.10132.92135.50
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.62+4.84+1.43340.94345.00336.21344.52
AMERICAN FINANCIAL GROUP O.USD138.16+1.08+0.79128.00139.52136.42139.63
American Homes 4 Rent REIT.USD32.78+0.32+0.9929.4233.3632.4633.08
American International Gro.USD76.14-0.39-0.5176.1477.3476.1077.18
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD79.86+0.83+1.0569.51108.5578.8980.11
AMERICAN TOWER CORP.USD174.46-4.92-2.74173.15179.12173.34180.47
AMERICAN WATER WORKS ORDUSD129.66+3.06+2.41128.13131.47126.37129.86
American Well Corp.USD8.45+0.12+1.448.338.688.369.00
AMERICAS GOLD AND SILVER O.USD4.57-0.33-6.734.205.034.474.71
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD460.81-5.30-1.14454.74477.46454.73465.49
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD162.72+4.02+2.53160.00166.00156.21166.33
Amprius Technologies Ord S.USD12.52-1.61-11.3713.0513.3212.2814.40
AMTD Digital 5 American De.USD1.57-0.10-5.991.581.621.561.67
ANGLOGOLD ORDUSD78.62-5.17-6.1777.5582.8577.5580.38
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.43+1.44+1.7483.6684.5082.8684.86
Annaly Capital Management .USD22.32+0.05+0.2222.3522.8622.2422.53
Annovis Bio Ord ShsUSD1.70-0.05-2.591.551.861.691.78
Antero Midstream Ord ShsUSD22.17-0.04-0.1821.7122.5921.8622.30
Antero Resources Aktie USD34.72+0.19+0.5433.5036.4534.0034.92
Aon Ord Shs Class AUSD325.45+4.71+1.47320.45331.17319.22328.24
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.92-0.01-0.172.572.892.912.95
APOLLO COMMERCIAL REAL EST.USD10.76-0.16-1.4210.6810.9010.6910.91
Apollo Global Management O.USD122.68-7.93-6.07122.10134.05121.96129.99
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.65+0.05+0.2715.9216.8816.3016.73
Applied Industrial Technol.USD333.9+3.0+0.92250.5358.9330.1338.3
Aptiv Ord ShsUSD60.41-1.01-1.6460.2560.6260.3062.38
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.10-0.01-0.105.075.135.085.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD61.50-1.80-2.8454.8763.1760.2661.80
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.05-0.20-3.815.095.125.005.22
Archer Daniels Midland Akt.USD75.10-0.74-0.9872.4375.0071.6275.98
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.81+0.63+2.2428.9632.4528.2829.85
Ares Commercial Real Estat.USD4.48-0.08-1.654.084.994.474.61
ARGAN ORDUSD731.28-5.49-0.75733.69789.00712.00752.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.70-1.06-6.7314.2515.1714.6215.40
ARISTA NETWORKS INC. USD161.91-0.29-0.18165.62167.00160.57165.68
Arlo Technologies Ord ShsUSD12.43-0.38-2.9712.3912.7912.3812.91
ARMOUR Residential REIT Or.USD16.96+0.16+0.9216.9017.4716.8517.09
ARROW ELECTRONICS ORD SHSUSD224.08-1.36-0.60210.02256.00220.40227.46
ARTHUR J GALLAGHER ORDUSD220.82+5.04+2.34217.49224.41215.13221.98
Artisan Partners Asset Man.USD34.84-0.59-1.6733.0040.7634.6435.60
Asana IncUSD6.66-0.02-0.226.586.996.616.88
ASE Industrial Holdings Co.USD41.35+1.58+3.9743.6043.8840.3042.33
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22-0.02-0.622.953.503.183.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.74-0.17-2.805.725.895.555.92
ASSURANT ORDUSD263.95-1.35-0.51260.04265.43263.17268.67
ASTRAZENECAUSD182.52+1.50+0.83182.00189.00182.19184.61
At Home Group Inc.USD--
AT&T Inc. USD22.38-0.43-1.8922.2122.6022.3122.94
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD77.86+0.04+0.0578.5079.5076.7078.85
Atlas Crest Investment Ord.USD10.95+0.03+0.278.6912.0410.9211.08
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD172.58+1.49+0.87169.61174.78171.63173.70
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD19.11+0.74+4.0317.1119.1318.1719.14
AUTOZONE ORDUSD3 091.86+45.40+1.493 045.013 365.053 024.953 134.36
AVALONBAY COMMUNITIES REITUSD183.58+1.34+0.74181.46185.52181.30184.32
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.69+0.26+2.769.389.969.449.87
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD163.20+5.34+3.38160.53165.99158.24164.39
Avient Ord ShsUSD36.82+1.05+2.9422.8745.0635.3936.87
AVINO SILVER AND GOLD MINE.USD5.65-0.23-3.915.506.185.525.78
Avista Ord ShsUSD41.13+0.45+1.1138.7744.0040.8941.27
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.70+0.03+0.534.126.185.325.75
Axalta Coating Systems Ord.USD34.65+1.01+3.0033.8537.6234.0034.78
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD94.38+2.98+3.2673.16108.5590.8094.38
Azul SAUSD9.03+0.29+3.327.1014.418.689.16
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.98+0.09+2.193.954.063.923.98
B2GOLD ORDUSD3.88-0.13-3.243.904.023.793.97
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD133.6+5.8+4.55124.5138.3128.5135.9
Baker Hughes Co.USD56.38-2.30-3.9256.1057.1355.5657.47
Bakkt Holdings IncUSD8.29-0.59-6.608.318.558.158.89
BALL ORDUSD--
Banc of California Inc.USD20.77+0.26+1.2420.4320.9920.5020.83
Banco BBVA Argentina ADRUSD18.94-1.45-7.1117.3420.2018.8520.49
BANCO BILBAO VIZCAYA ARGEN.USD24.14-0.47-1.9122.1125.2123.9824.27
Banco BradescoUSD3.37-0.07-1.903.363.663.363.44
Banco Macro ADR Representi.USD89.72-4.29-4.5682.0499.9289.1595.30
BANCO SANTANDER BRASIL ADR.USD5.14-0.13-2.384.665.615.135.25
BANCO SANTANDER CENTRAL HI.USD13.38-0.23-1.6512.1213.6313.3113.51
Bank Amer DS Repstg 1 1000.USD16.98+0.06+0.3316.7518.6516.9517.05
Bank of AmericaUSD57.75-0.17-0.2857.5057.8257.3958.33
Bank of Hawaii Ord ShsUSD81.75+0.65+0.8072.6390.6381.0482.11
BANK OF MONTREAL ORDUSD172.43-0.99-0.57163.00275.31171.84173.50
Bank of Nova ScotiaUSD85.29-1.10-1.2782.0092.5984.7686.61
Bank of NT Butterfield & S.USD58.60-0.33-0.5652.1793.9258.4559.17
BARCLAYS ADR REP 4 ORDUSD26.63-0.40-1.4624.3428.0026.5226.92
BARK Ord ShsUSD9.55+0.22+2.368.249.749.099.85
BARRICK GOLD ORDUSD41.32-1.06-2.5041.0043.8040.8342.27
BARRICK GOLD ORDUSD9.32-0.31-3.227.5610.239.239.57
BARRICK MINING ORDUSD36.46-1.72-4.5136.5137.0035.9137.21
Bath And Body Works Ord Sh.USD21.82+1.10+5.2820.6621.9121.0321.90
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.99+0.19+3.854.864.994.825.09
Bausch Lomb Ord ShsUSD15.54+0.30+1.9712.8117.3615.2915.89
BAXTER INTL ORDUSD21.05+0.95+4.7320.6521.2820.3121.13
BAYTEX ENERGY ORDUSD3.91-0.19-4.523.824.003.863.95
BCE Ord ShsUSD23.22+0.18+0.7623.0024.8022.9023.41
Beazer Homes USA Inc.USD27.66+1.11+4.1820.0831.4526.6128.44
BECTON DICKINSNUSD147.72+3.80+2.64140.68150.00144.61149.20
Berkshire Hathaway Inc. BUSD494.90+2.09+0.42493.11493.48491.50498.50
BERKSHIRE HATHWAY CL A ORDUSD741 900.00+4 099.95+0.56--737 000.00747 918.62
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.67+2.52+3.3575.1678.0075.7277.95
Beta Technologies Ord Shs .USD15.6600-0.2100-1.3215.600016.000015.630016.1350
BHP Billiton LimitedUSD80.71-1.54-1.8779.7582.7479.7380.83
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.54-0.24-6.233.573.583.513.76
Bill com Holdings Ord ShsUSD33.47+1.18+3.6430.6034.0031.9333.67
Bio Rad Laboratories Inc.USD280.03+9.71+3.59274.69285.42270.00284.03
BIOHAVEN ORDUSD14.95+0.17+1.1213.5216.0014.5015.23
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD45.11+2.76+6.5240.6045.8542.4745.14
BitGo Holdings Ord Shs Cla.USD5.04-0.35-6.415.005.655.035.42
BitMine Immersion Technolo.USD14.0100-1.1200-7.4014.260014.400013.850015.0800
Black Hills Corp.USD74.58+0.74+1.0066.0181.5173.5674.68
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.16-0.02-0.1412.4415.3513.8714.17
BLACKBERRY ORDUSD8.62-0.20-2.279.429.528.559.38
BlackRock Ord ShsUSD981.29-34.04-3.35982.001010970.031 015.47
BLACKSKY TECHNOLOGY CL A O.USD25.21-1.69-6.2825.2725.5725.0526.58
Blackstone Group Ord Shs C.USD113.05-7.02-5.85113.17117.65112.06119.58
Blackstone Mortgage Trust .USD17.48-0.67-3.6917.4518.4717.3518.33
Blend Labs Ord Shs Class AUSD1.70+0.03+1.501.531.911.671.77
Block IncUSD75.70+3.33+4.6075.7076.1473.0077.13
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD325.85+3.87+1.20344.00344.88315.01345.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.71-0.09-0.8310.7211.1710.7010.85
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.47-0.44-4.948.598.888.429.02
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD220.30+3.59+1.66219.00222.09217.68222.25
Boise Cascade Ord ShsUSD77.63+5.83+8.1164.7291.4572.0577.77
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.35-0.03-2.171.311.471.311.42
Boot Barn Holdings Ord ShsUSD177.50+3.94+2.27172.00183.55174.67182.79
Booz Allen Hamilton Holdin.USD62.70-1.18-1.8559.0067.1961.9264.94
BORGWARNER INC (BWA)USD68.19-2.33-3.3060.3670.4967.2371.09
Borr Drilling Ltd.USD4.37+0.13+3.074.394.444.084.39
Boston Beer Company Inc.USD182.81+2.19+1.21156.81188.00179.87188.00
Boston Omaha Ord Shs Class.USD13.24-0.07-0.4911.1214.9113.1613.39
BOSTON PPTY STKUSD64.17-0.18-0.2763.0065.1163.4165.17
BOSTON SCIENTIFIC DL-01USD44.46-1.14-2.5044.1345.0044.1245.83
BOX CL A ORDUSD25.48+0.50+2.0025.0626.0024.9125.98
BOYD GAMING ORDUSD86.93+0.53+0.6185.3787.5086.6387.67
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.73-1.61-4.0837.8239.1437.6838.36
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.02-0.03-1.461.812.261.972.07
Brandywine Realty Trust RE.USD3.13-0.04-1.113.053.463.103.23
Brasilagro - Cia Bras de P.USD3.49-0.04-1.133.204.073.493.53
BRASKEM ADR REP 2 CL A PRFUSD2.94-0.04-1.182.573.472.903.00
BRC Ord Shs Class AUSD1.255+0.015+1.211.1701.4001.2101.280
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.53-0.04-0.725.026.245.515.61
Brinker International Inc.USD170.02+5.77+3.51165.10186.70164.95171.90
Bristol-Myers Squibb Co.USD55.01-0.53-0.9554.5055.0854.7856.59
BRITISH AMERICAN TOBACCO A.USD61.38+0.64+1.0561.0361.7060.9361.77
Brixmor Property Group REI.USD31.97+0.20+0.6131.6532.7031.7532.19
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD140.03+3.70+2.71137.64142.72136.33140.85
Brookfield Asset Managemen.USD44.93-2.03-4.3245.0047.0044.8146.88
Brookfield Infrastructure .USD38.85+0.05+0.1334.0244.1338.4839.10
Brookfield Infrastructure .USD36.54-0.23-0.6333.1641.8236.3437.02
Brookfield Ord Shs Class AUSD42.93-1.01-2.3043.0243.9342.6343.94
Brookfield Renewable CorpUSD37.66-0.24-0.6333.9341.7937.3338.20
Brookfield Renewable Partn.USD35.24-0.20-0.5631.1038.6334.8435.66
Brooklyn ImmunoTherapeutic.USD8.75-0.20-2.238.149.438.659.00
Brooks Automation Ord ShsUSD--
Brown & BrownUSD61.81+1.41+2.3359.4363.5560.5362.34
BROWN FORMAN CL B ORDUSD27.81+0.57+2.0727.5028.0027.2827.85
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.75-1.26-4.0529.2533.6129.4130.53
Build A Bear Workshop Ord .USD32.57+1.81+5.8831.6134.9930.8033.27
Builders FirstSource Ord S.USD85.48+8.75+11.4082.5685.4179.0986.49
Bullish Ord ShsUSD23.45-1.48-5.9423.5825.5023.2025.02
Bunge Global Ord ShsUSD108.94-1.92-1.73107.50109.00106.00110.01
Butterfly Network Ord Shs .USD7.77+0.10+1.307.668.187.668.29
BWX Technologies Ord ShsUSD205.60-4.29-2.04206.00209.70205.40211.21
C3 ai Ord Shs Class AUSD9.32-0.36-3.729.269.599.299.80
Cadre Holdings Ord ShsUSD28.74+1.21+4.4028.2033.6527.4528.75
CAE Ord ShsUSD24.95+0.10+0.4025.0029.3524.7325.37
Caledonia Mining Ord ShsUSD19.55-0.65-3.2219.5020.2619.5120.11
California Water Service G.USD47.31+1.03+2.2146.3848.2446.5647.40
CALIX NETWORKS ORDUSD36.57+0.21+0.5835.6237.4836.2737.76
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD111.28+0.78+0.70109.68112.65110.27111.95
CAMECO CORP.USD106.63-2.27-2.08107.03110.17104.51108.56
CAMECO CORP.USD94.58+0.49+0.5293.7294.5894.0994.58
CAMECO CORP.USD2.40-0.01-0.212.402.622.392.41
Campbell Soup Ord ShsUSD22.23+1.02+4.8122.1322.3321.3422.35
Camping World Holdings Ord.USD7.58+0.35+4.847.318.467.297.78
Canadian Imperial Bank of .USD113.81-1.03-0.90111.59117.81113.19114.99
Canadian National Railway .USD115.96+1.06+0.92103.34116.40115.21117.34
Canadian Pacific Kansas Ci.USD84.80-0.50-0.5884.7095.3284.4586.52
Cango American Depositary .USD0.23-0.01-3.910.220.240.210.24
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD200.53+2.72+1.38197.29203.30197.21203.32
Capri Holdings Ord ShsUSD19.14-0.01-0.0518.8419.7218.9119.34
CARDINAL HEALTH ORDUSD233.16+4.25+1.86227.00237.00229.43235.71
CareTrust Reit Ord ShsUSD39.40+0.60+1.5535.7239.3838.6739.50
Carlisle Companies Ord ShsUSD378.75+25.87+7.33330.00411.00356.54378.98
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD50.78-1.13-2.1851.0452.5850.4653.76
Carnival Corp.USD28.91+0.19+0.6428.8829.0328.7930.00
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.6500-0.7400-1.8837.890039.410038.503739.9900
Carrier Global Ord ShsUSD74.06+3.31+4.6773.2573.7871.6074.40
Carters Ord ShsUSD43.31+0.56+1.3142.4944.1942.5644.28
Carvana Co.USD67.93+3.10+4.7767.0067.6764.9268.07
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.USD994.57+10.33+1.05996.871 012.99970.051 004.87
Cava Group Ord ShsUSD82.28+4.71+6.0781.8084.0076.7882.30
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD251.04-6.38-2.48228.63272.46249.34264.11
CBRE Group IncUSD133.91+0.70+0.53131.79135.95132.77135.89
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.38-1.64-4.0039.3940.8339.0240.34
Celanese Ord ShsUSD48.06-0.08-0.1646.9249.1246.6148.25
Celestica Ord ShsUSD362.39+11.19+3.18375.00379.00347.57376.54
CEMEX ADRUSD12.02-0.14-1.1510.7813.2211.9212.17
Cenovus Energy AktieUSD24.69-1.06-4.1024.4526.8124.4325.12
Centene Ord ShsUSD62.96-0.18-0.2962.2564.4661.7263.96
CenterPoint Energy Ord ShsUSD43.87+0.37+0.8443.3844.1043.3143.95
Centerra Gold Ord ShsUSD15.51-0.52-3.2113.7417.2015.2215.98
Central Puerto SAUSD14.13-0.97-6.4212.4615.5614.0415.59
CENTRUS ENERGY CL A ORDUSD171.06-6.44-3.63173.00179.00166.50178.17
Century Communities Inc.USD69.25+6.47+10.3163.9072.6063.7370.73
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD103.09+0.92+0.90100.48103.63100.70103.27
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.58-1.22-17.895.585.735.546.85
Charles Schwab DS Each Rep.USD17.34+0.03+0.1415.6421.7117.3017.43
CHARLES SCHWAB ORDUSD91.40-1.77-1.9090.0091.7591.0292.90
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.74-0.06-0.03208.71208.92208.70209.02
Chatham Lodging Trust REIT.USD13.07-0.43-3.1911.2814.4313.0313.54
CHEGG INC.USD1.06-0.02-1.851.071.181.041.09
Chemed Corp.USD447.43+3.32+0.75388.67499.98440.71450.35
CHEMOURS ORDUSD21.16+1.20+6.0120.7321.0719.1221.37
CHENIERE ENERGY ORDUSD230.95-3.27-1.40226.55240.39228.90232.94
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD57.85-3.18-5.2057.3762.4157.0560.57
Cherry Hill Mortgage Inves.USD2.40-0.01-0.212.102.452.372.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD171.57-4.42-2.51171.08171.79170.86173.99
Chewy Inc.USD19.02+1.17+6.5318.9219.0617.8319.10
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.54+0.06+2.422.302.752.492.59
China Yuchai International.USD45.82-3.43-6.9645.0946.8945.1249.93
Chipotle Mexican Grill Inc.USD31.70+0.75+2.4131.4732.0031.1031.79
ChowChow Cloud Internation.USD0.4072-0.0220-5.130.37500.45540.38510.4300
Chubb Ord ShsUSD335.21+3.10+0.93326.18341.90330.44337.44
Church And Dwight Ord ShsUSD98.65+2.17+2.2597.45107.4696.9199.41
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.99-0.05-5.220.991.070.971.03
CIENA CORP.USD463.24+3.39+0.74480.00480.88440.70480.59
Cigna Corp.USD279.40-3.68-1.30275.00281.00275.29283.64
Cinemark Holdings Ord ShsUSD33.16-0.65-1.9232.5233.1432.9534.06
CION Investment Ord ShsUSD6.020-0.250-3.996.0406.6106.0206.250
Circle Internet Group Ord .USD70.99-4.70-6.2072.5072.8070.0775.60
Citigroup Inc.USD143.77-1.21-0.83131.69147.80143.18145.92
Citizens Financial Group O.USD69.46+0.47+0.6869.4070.0069.0069.95
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD298.79+8.92+3.08272.00379.87287.72299.84
Clear Secure Inc.USD52.96+0.23+0.4450.0058.0351.7953.77
CLEARSIGN COMBUSTION ORDUSD3.56-0.03-0.843.553.813.523.86
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.5624.5424.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.77+0.21+0.5735.9540.6936.0037.26
Cleveland Cliffs Ord ShsUSD10.58-0.59-5.2410.6110.7510.4711.01
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.090-0.080-2.522.7503.4503.0803.200
CLOROX ORDUSD95.38+2.74+2.9693.0098.7093.1996.68
Cloudera Ord ShsUSD--
Cloudflare Inc.USD223.45-1.49-0.66223.00225.11220.91228.35
CMB.TECH ORD SHSUSD15.46-0.51-3.1613.8016.0015.3415.84
CMS ENERGY ORDUSD76.47+1.14+1.5175.7677.2575.4576.66
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.17-0.12-2.803.954.143.954.29
Cnx Resources Ord ShsUSD33.73+0.23+0.6932.5936.5032.9933.82
Coca-Cola Co.USD80.63+0.32+0.3979.7580.7980.5681.58
COCA-COLA FEMSA ADR REP 10.USD104.82-2.18-2.0490.54118.31103.83107.37
COEUR D ALENE ORDUSD15.49-0.84-5.1215.6015.7515.1515.94
Cohen & Steers Quality Inc.USD12.52+0.17+1.3812.1613.5112.2912.59
Cohen and Steers Infrastru.USD27.26+0.12+0.4426.5029.4727.0527.29
Colgate PalmoliveUSD91.89+0.46+0.5090.3293.9691.5393.08
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.95-0.09-0.6412.2216.8713.6214.52
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 953.60+45.53+2.391 960.001 996.001 891.021 999.98
Commercial Metals Co.USD71.30+0.16+0.2263.7381.8770.5172.87
COMPANHIA ENERG ADR REPG O.USD2.08-0.03-1.192.052.182.062.10
Compania Cervecerias Unida.USD11.14-0.27-2.329.6714.5111.0911.51
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.11-0.18-4.093.784.734.004.32
COMSTOCK RESOURCES ORDUSD13.46-0.01-0.0413.3513.6313.2913.68
CONAGRA FOODS ORDUSD13.61+0.18+1.3013.3113.7013.2313.66
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.35+1.55+4.5934.7136.1034.1335.70
ConocoPhillipsUSD106.95-3.02-2.75105.31106.76106.25108.03
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.69+1.94+1.78105.27111.95108.87110.86
CONSTELLATION BRANDS USD142.99-0.39-0.27136.43146.95142.91145.23
CONSTELLIUM SE CL A ORDUSD32.67-0.60-1.8032.9833.3132.3333.45
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD156.94+5.01+3.30142.67173.68152.54159.92
Core Laboratories Ord ShsUSD10.73-0.92-7.869.8114.1010.7111.52
Core Scientific Tranche 1 .USD20.98-1.44-6.4215.6022.3420.2322.11
Core Scientific Tranche 2 .USD27.75-1.50-5.1311.3631.0027.0528.54
Corebridge Financial Ord S.USD27.98-0.93-3.2223.7830.3827.6829.11
CORECIVIC ORDUSD29.80+0.07+0.2427.0332.3429.6330.40
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD205.79+11.72+6.04215.49215.69190.93217.09
Corpay Ord ShsUSD344.41+5.05+1.49339.06350.25338.51347.97
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD80.08+0.97+1.2379.2081.1578.7980.96
Costamare IncUSD15.06-0.29-1.8613.4916.6714.9215.31
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.95-0.02-0.771.942.021.932.03
Coupang Ord Shs Class AUSD17.76+0.25+1.4017.3017.6717.4718.21
Coursera Ord ShsUSD6.08+0.67+12.295.856.155.496.11
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.16-0.36-3.4210.0210.4110.0110.28
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD112.03+1.75+1.5999.93123.32110.08113.31
Crown Castle International.USD82.19-2.15-2.5481.0082.9981.0284.53
Crown Holdings Ord ShsUSD108.97+3.55+3.37107.16110.92105.78109.80
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.05+1.37+6.6218.8826.9320.7322.11
CS Disco IncUSD3.52+0.02+0.572.933.893.443.61
CTO Realty Growth Ord ShsUSD21.22+0.39+1.8718.9821.6720.9021.45
CubeSmart REIT Ord ShsUSD40.59-0.26-0.6439.8741.4240.2841.25
Cullen Frost Bankers Ord S.USD150.99+1.01+0.67136.60151.80148.66151.49
CULP INCUSD3.10-0.02-0.642.783.623.063.21
CUMMINS ORDUSD695.08-3.97-0.57635.51704.90688.06708.31
Curbline Properties Ord Sh.USD31.27+0.27+0.8724.5434.8330.9831.35
Curtiss Wright Ord ShsUSD762.90-2.24-0.29748.12778.03756.07776.46
CVR Energy Ord ShsUSD26.80-0.40-1.4726.2527.3526.2027.51
CVS HEALTH ORDUSD101.98+0.41+0.4097.30102.0099.81102.41
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD166.50+10.42+6.68162.00166.50160.20169.25
D Wave Quantum Ord ShsUSD22.96-2.07-8.2723.2823.2922.4024.43
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.1000-0.3500-7.873.80004.50004.09004.3900
DANA HOLDING ORDUSD28.30-0.41-1.4326.9732.0027.9028.95
Danaher Ord ShsUSD188.89+9.92+5.54185.51188.86179.93189.48
Danaos Ord ShsUSD125.21-2.29-1.80122.86127.76124.96128.80
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.37-0.10-0.7412.2413.9013.2113.71
DARDEN REST STKUSD213.51+2.92+1.39206.00217.00210.00216.38
Darling Ingredients Inc.USD52.65-0.13-0.2551.4653.8450.8953.18
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD105.73+2.10+2.03105.30106.40103.47107.03
DEERE ORDUSD601.66+9.72+1.64600.55632.15592.00612.98
Delek Logistics Partners L.USD49.17-0.72-1.4347.2552.0048.9250.02
Dell Technologies Ord Shs .USD434.02+6.24+1.46442.70443.99418.34440.38
Delta Air Lines Inc.USD90.65+3.93+4.5390.4391.0087.6490.71
Deluxe Ord ShsUSD23.49+0.84+3.7120.1225.0022.7023.56
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.18-0.10-2.913.123.243.123.26
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.62-0.87-3.2825.2725.4625.1126.31
DEUTSCHE BANKUSD34.01-1.18-3.3431.1037.1733.9534.77
DEVON ENERGY ORDUSD42.75-0.65-1.4942.5042.7441.8142.77
DHT Holdings Ord ShsUSD19.39-0.57-2.8617.5719.3919.3120.19
DIAGEO ADR REP 4 ORDUSD82.96+0.72+0.8881.3686.3882.2783.48
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17-0.06-25.220.150.230.170.21
DIANA SHIPPING ORDUSD2.07-0.09-3.951.892.242.062.15
Dicks Sporting Ord ShsUSD237.04+0.29+0.12229.96240.83234.04240.05
Diebold Nixdorf IncUSD83.50+0.81+0.9874.8294.5481.8384.44
Digital Realty Pref Shs Se.USD19.8000-0.1800-0.9019.000022.410019.800020.0300
Digital Realty Trust REIT .USD193.00-2.01-1.03193.00193.96191.33197.03
DigitalOcean Holdings Inc.USD148.54-8.65-5.50148.38152.00146.02159.65
DILLARDS CL A ORDUSD580.95+13.10+2.31471.38732.71566.92585.92
DINEEQUITY ORDUSD33.80+0.71+2.1532.5337.2333.2134.30
Direxion Daily Financial B.USD39.04+0.36+0.9338.9139.3038.2339.44
Direxion Daily FTSE China .USD23.20-1.05-4.3323.5423.6323.1123.65
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.77-0.16-1.2411.5313.8812.6112.88
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.64+0.53+1.0145.9058.6151.8352.85
Dole Ord ShsUSD14.20-0.03-0.2112.4016.0314.0414.37
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD119.21+4.63+4.04116.86118.90114.54119.67
DOMINION ENERGY ORDUSD69.27+0.82+1.2068.5069.2668.4169.43
Dominos Pizza Inc.USD287.62+4.59+1.62285.20293.12283.40293.33
Donaldson Ord ShsUSD86.07+1.43+1.6970.0097.3184.5486.23
Donnelley Financial Soluti.USD40.87+0.72+1.7934.7652.2939.9341.75
DoorDash Inc.USD177.93+6.41+3.74170.00177.00169.00182.55
Dorian LPG LTDUSD39.91-0.70-1.7139.5041.0139.3541.23
DoubleVerify Holdings Ord .USD10.36-0.08-0.779.7910.9210.3410.68
Douglas Elliman Ord ShsUSD1.78+0.05+2.601.511.941.731.79
Douglas Emmett REIT Ord Sh.USD11.50-0.19-1.6311.2711.7211.3711.86
Dover Ord ShsUSD224.48+0.94+0.42218.85231.22223.34226.74
Dow Ord ShsUSD29.38-0.95-3.1329.2529.4328.7830.00
Doximity Ord Shs Class AUSD20.83+0.35+1.6820.4220.8920.3821.02
DR REDDYS LABORATORIES ADR.USD14.65+0.34+2.3814.4515.1114.3114.66
DRDGold LtdUSD21.04-0.66-3.0420.2023.0020.1321.20
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD147.12+0.13+0.09142.41150.00144.90147.76
DTE ENERGY ORDUSD151.14+1.95+1.31149.17153.03149.20151.36
Ducommun Ord ShsUSD165.43+3.17+1.95152.20172.00159.37165.97
Duke Energy Ord ShsUSD126.50+1.45+1.16125.04126.82124.73126.54
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.19-0.25-0.3766.8568.0566.6368.70
DXC Technology Co.USD8.40-0.01-0.067.858.478.278.58
Dynatrace Inc.USD40.61+0.21+0.5139.2641.4140.1241.19
Dynex Capital REIT Ord ShsUSD13.01+0.09+0.6612.9713.0712.9513.13
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.67+0.07+1.943.364.013.603.72
EastGroup Properties REIT .USD203.6-1.3-0.62180.0215.5200.7207.6
EASTMAN CHEMICALUSD70.42+0.94+1.3568.2672.3569.5071.16
Eastman Kodak Ord ShsUSD9.38-0.16-1.689.2610.269.239.50
EATON ORDUSD404.76-0.53-0.13409.31411.15400.51412.73
ECOLAB ORDUSD276.26+7.60+2.83269.00284.20270.05279.77
Ecopetrol ADR Representing.USD14.60-0.91-5.8714.5015.3314.4315.12
EDISON INTERNATIONAL ORDUSD74.21+1.27+1.7467.7274.2573.0974.26
EDWARDS LIFESCIENCES ORDUSD89.65+2.70+3.1187.9790.4787.0090.99
Elanco Animal Health Inc.USD23.97+0.79+3.4121.9327.1323.5124.20
Elastic Ord ShsUSD58.72-0.26-0.4455.1558.0057.7559.59
Eldorado Gold CorporationUSD29.73-1.70-5.4129.7431.0029.2730.81
Element Solutions Ord ShsUSD46.11+0.25+0.5546.9452.6445.1347.02
Elevance Health Ord ShsUSD383.92-11.18-2.83380.00384.00381.24397.27
ELF Beauty Ord ShsUSD64.55+1.06+1.6763.0064.9763.4566.32
ELI LILLY ORDUSD1 117.73+10.65+0.9611101 113.971 100.981 135.14
Ellington Financial Ord Sh.USD13.65+0.16+1.1913.5113.6513.5213.73
Embotelladora Andina ADR R.USD22.68+0.18+0.7820.0026.0422.6822.68
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.28+0.12+0.3118.6155.8337.0837.45
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD847.91+9.30+1.11833.37934.61835.00863.64
Emergent BioSolutions Ord .USD8.45+0.44+5.437.008.648.038.54
EMERSON ELECCOUSD141.52-1.62-1.13138.25142.00140.90144.77
Empire State Realty Trust .USD5.17+0.01+0.104.715.725.145.29
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.30-0.44-0.7953.7455.5054.8455.54
Encore Energy Ord ShsUSD1.39-0.09-6.081.381.601.381.46
Endava LtdUSD2.68+0.03+1.132.502.962.612.73
ENDEAVOUR SILVER ORDUSD7.70-0.31-3.877.738.467.517.90
Energizer Holdings Inc.USD22.53+0.94+4.3320.1223.2322.0023.04
Energy Focus Inc.USD2.98+0.03+1.022.293.962.933.03
ENERGY FUELS ORDUSD15.04-0.44-2.8114.9815.1914.5315.35
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.93-0.33-7.653.984.343.794.22
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD47.21-1.51-3.1036.6055.5746.9747.46
Ennis Ord ShsUSD21.29-0.13-0.6118.8023.3420.8921.50
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.69+0.88+0.77113.40114.56113.24115.00
Enterprise Products Partne.USD36.24-0.90-2.4136.2539.7836.0937.09
ENTRAVISION COMMS A ORDUSD11.21+0.37+3.3710.6411.5410.7011.32
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD134.49-0.41-0.30131.51137.33130.61134.94
EPAM SYSTEMS ORDUSD78.37+1.48+1.9277.0079.1775.1278.75
EPR Properties REIT Ord Sh.USD58.94-0.24-0.4158.2559.6858.6759.61
EQT ORDUSD51.51-0.16-0.3050.9551.9350.8152.17
Equinor ASAUSD31.60-1.05-3.2231.3233.4731.2931.66
EQUINOX GOLD ORDUSD9.36-0.41-4.209.3710.319.229.73
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.20+0.50+0.7665.2767.0465.6066.43
Ero Copper CorpUSD26.43-1.32-4.7626.6130.3926.0827.07
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD96.84+0.22+0.2388.25141.1196.1499.28
ESS TECH ORDUSD0.85+0.07+8.770.780.870.740.85
Essential Properties Realt.USD30.43+0.08+0.2529.8631.0330.3030.68
Essential Utilities Ord Sh.USD37.79+0.50+1.3437.3741.2437.1938.00
ESSEX PROPERTY REITUSD281.70+2.40+0.86277.96281.00275.00282.61
Estee Lauder Ord Shs Class.USD83.27-0.50-0.5983.0184.5082.7884.99
Ethan Allen Interiors Inc.USD22.69+1.03+4.7621.2823.1921.9523.14
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.64-0.05-1.682.553.252.592.70
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD353.45-13.19-3.60325.00371.25350.88369.41
Everest Reinsurance Group .USD345.68+2.12+0.62340.84351.38343.45349.51
Evergy Ord ShsUSD85.82+0.98+1.1683.8389.2984.8486.08
EVERSOURCE ENERGY ORDUSD71.71+0.68+0.9668.0875.3070.4671.73
Everus Construction Group .USD159.05+2.63+1.68142.89170.00154.10163.88
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.72-0.34-0.9426.1536.4135.2036.09
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.95-1.81-1.23142.23150.11144.57149.09
Exxon Mobil Corp. USD136.92-2.81-2.01136.11136.37135.59137.64
Exzeo Group Ord ShsUSD14.4600+0.8500+6.2514.500016.000013.415314.4800
F&G Annuities and Life Ord.USD26.47-1.37-4.9225.5531.3026.4127.80
FABRINET ORDUSD568.1100-15.4400-2.65579.0000590.3800555.0000591.7300
Factset Research Systems I.USD216.60-1.55-0.71201.17216.45215.95224.26
Fair Isaac Ord ShsUSD1 139.98+40.57+3.691 113.7711501 099.471 149.99
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.72-0.11-1.129.5110.969.729.91
Fastly Inc.USD16.38-0.29-1.7116.0016.4815.9516.80
Federal Agricultural Mortg.USD192.79+3.41+1.80170.00222.58188.03195.11
Federal REIT OrdUSD124.64+0.96+0.78123.26126.11123.65125.24
Federated Hermes Ord Shs C.USD56.39-2.86-4.8353.5058.6855.7659.54
FedEx Freight Holding Comp.USD160.5650-5.9050-3.55157.9800174.7100157.9550170.9800
FEDEX ORDUSD317.23-0.01-316.00316.92306.05323.68
FERRARI ORDUSD349.17+4.30+1.25336.00355.00345.84351.81
Fidelity National Financia.USD46.31-1.65-3.4441.4247.6546.0948.25
FIDELITY NATIONAL INFORMAT.USD38.64+0.61+1.5938.0039.0038.2139.03
Figma Ord ShsUSD18.7-0.3-1.7918.718.718.419.5
FIGS Ord Shs Class AUSD11.79+0.76+6.8510.5212.8610.9611.79
FinVolution GroupUSD4.85+0.03+0.524.855.034.804.95
First American Financial O.USD67.25-2.19-3.1565.8668.5466.7769.44
First Horizon National Cor.USD25.28+0.33+1.3025.0425.5124.8825.31
FIRST MAJESTIC SILVER ORDUSD16.06-0.44-2.6716.1016.5015.6716.44
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.81+0.36+0.7545.7448.3047.3547.94
FirstMark Horizon Acquisit.USD9.96-0.03-0.309.0715.959.969.97
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.59+0.44+4.3410.4510.9410.1510.85
Flagstar Financial IncUSD15.10+0.07+0.4314.7315.1714.9315.19
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.48-0.41-1.3327.2933.6530.3630.90
FLEXION THERAPEUTICS ORDUSD25.0600+0.0099+0.0420.160031.310025.030125.0850
Floor & Decor Holdings Inc.USD56.95+5.49+10.6755.2461.7652.2157.03
Flotek Industries IncUSD21.78-1.69-7.2021.3426.1321.3823.44
FLOWERS FOODS ORDUSD7.65+0.10+1.267.507.827.527.92
Flowserve Ord ShsUSD72.94-7.04-8.8063.5875.8271.9677.63
Fluor Corp.USD53.1900-0.1800-0.3453.000055.570053.010054.4600
Flutter Entertainment Ord .USD98.40+0.55+0.5697.5098.7097.46100.86
FMC CorpUSD11.32+0.30+2.7210.5011.6910.8911.45
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.86-0.15-1.0413.8513.9013.7114.15
FORESIGHT AUTONOMOUS HOLDI.USD1.80+0.05+2.781.511.861.711.86
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.94+1.56+5.3124.3031.2929.5731.25
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.09+0.39+0.6948.9358.2556.4157.26
Fortive Ord ShsUSD60.39+0.05+0.0858.8861.7359.7361.09
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.33-0.27-3.148.208.468.188.51
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.76+0.55+2.3722.2227.6823.4324.37
Franklin ResourcesUSD32.49-1.30-3.8531.7033.1732.2933.94
FREEPORT MCMORAN COP & GLD.USD61.84-2.56-3.9862.5062.9861.0562.79
Fresenius Medical Care ADR.USD23.85+0.15+0.6321.1326.0023.7424.00
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.74-1.54-4.3733.0033.6233.7035.99
Frontline PlcUSD40.71-2.17-5.0640.8041.6040.3743.10
FS KKR Capital Ord ShsUSD10.05-0.18-1.7610.0010.2710.0110.29
FTC Solar Ord ShsUSD4.98-0.24-4.605.005.054.795.20
FuboTV Inc.USD8.74+0.03+0.348.508.818.669.05
Fury Gold Mines Ord ShsUSD0.51-0.01-2.390.460.560.500.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.16+0.09+2.093.624.613.994.18
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.92+0.80+25.643.754.023.093.99
Galiano Gold Ord ShsUSD1.800-0.110-5.761.6401.8801.7501.855
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.45+0.37+1.7321.3421.5021.1721.65
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD240.13+3.72+1.57236.66246.73237.00250.34
Garrett Motion Ord ShsUSD33.33-0.42-1.2433.2133.7532.8233.81
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.2700+0.0200+0.0726.100028.290026.955027.6597
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.590-0.280-9.762.6002.9002.5402.885
GE Vernova LLCUSD1 057.67+22.69+2.191 080.101 081.001 023.081 071.00
GEE Group Inc.USD0.21--1.900.190.240.210.22
Generac Holdings Inc.USD284.04+9.50+3.46286.01289.60270.15287.67
GENERAL DYNAMICS ORDUSD344.53-5.81-1.66340.71348.02343.92351.96
General Electric Co.USD365.71+9.24+2.59364.70369.00355.66369.25
GENERAL MILLS ORDUSD34.80+0.37+1.0734.5134.6634.5035.25
General Motors Co.USD78.98+0.03+0.0378.5079.5078.9480.57
Genesco Ord ShsUSD35.34+1.52+4.4935.2939.6933.8835.59
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1991-0.0169-7.820.20000.21700.19600.2128
Genius Sports Ord ShsUSD5.65-0.21-3.585.646.155.615.96
Genmab 10 Sponsored ADR Or.USD25.87-0.08-0.2921.5028.8925.8026.24
Genpact Ord ShsUSD28.54+0.26+0.9026.0031.4727.9828.90
Genuine Parts Co.USD110.74+4.27+4.01109.06111.00107.46110.97
GENWORTH FINANCIAL CL A OR.USD9.30+0.13+1.429.209.349.139.32
Geo Group REIT Ord ShsUSD29.38-0.59-1.9528.8529.6529.1430.19
GERDAU SA ADR REPSG 1 PRFUSD4.11-0.07-1.564.024.484.084.14
Getty Images Holdings Ord .USD0.94+0.01+1.340.920.960.911.01
Getty Realty REIT Ord ShsUSD33.86+0.16+0.4733.6036.9633.6834.06
GigCapital2 Ord ShsUSD9.94-0.01-0.053.9810.089.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD54.08+1.32+2.5050.9855.0052.8454.45
Ginkgo Bioworks Holdings I.USD9.74+0.88+9.938.809.648.879.75
Global Business Travel Gro.USD9.39+0.01+0.119.3410.339.379.39
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD44.23-1.85-4.0141.0046.0043.8246.50
GLOBAL PAYMENTS ORDUSD67.09+2.81+4.3765.5567.4564.4067.39
Global Ship Lease Inc.USD38.68-0.36-0.9236.0039.5838.3939.10
GLOBANT ORDUSD29.07-0.21-0.7226.4432.0228.9029.98
Globe Life Inc.USD175.72+0.14+0.08173.29178.07173.62177.05
Globus Medical Ord Shs Cla.USD82.13+2.09+2.6181.9083.8080.9183.57
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.35+5.25+6.9080.0082.0075.5281.48
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD31.89-1.73-5.1332.0835.1931.3532.54
GOLD RESOURCE ORD (GORO)USD1.34+0.01+0.381.301.421.201.34
Gold Royalty Corp.USD2.70-0.13-4.432.472.972.662.84
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 077.43-17.01-1.551 078.031 084.001 068.511 090.10
Goldman Sachs BDC Ord ShsUSD9.36-0.07-0.748.519.509.269.43
GOLDMINING ORDUSD0.897+0.007+0.730.7870.9700.8600.905
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.16-0.94-13.245.757.126.156.89
Granite Point Mortgage Tru.USD1.34+0.04+2.691.221.721.301.39
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.95+0.02+0.383.434.433.884.08
Green Brick Partners Inc.USD80.19+5.64+7.5772.1681.7775.2981.77
Greenbrier Ord ShsUSD49.91-0.25-0.5044.5958.0749.6250.98
Greif Ord Shs Class AUSD72.70+2.75+3.9354.2081.4070.2572.85
Griffon Corp.USD94.89+4.56+5.0573.16115.9891.1096.11
Grindr Ord ShsUSD13.20+0.06+0.4212.7615.0313.0513.65
Group 1 Automotive Ord ShsUSD317.31-0.94-0.30275.00360.00314.60325.59
Grupo Supervielle ADR Repr.USD9.37-0.75-7.419.2010.859.3110.23
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.10-0.97-1.8650.7552.1051.0252.20
GSX Techedu Inc.USD1.77+0.06+3.221.481.941.671.77
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.97+1.14+2.3346.6952.8848.3550.26
H&R Block AktieUSD36.33+0.46+1.2835.7536.9835.7436.96
Haemonetics Corp.USD72.87+0.09+0.1262.9779.1072.2974.98
Hafnia Ord ShsUSD7.43-0.20-2.567.407.507.407.70
Hagerty Ord Shs Class AUSD11.50+0.27+2.4010.6311.7511.2211.51
Haleon PLCUSD9.24+0.29+3.189.229.299.199.28
Halliburton Co.USD33.91-1.21-3.4333.6234.5433.5434.60
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.08-0.07-0.1835.1943.1239.0239.93
HARLEY DAVIDSON ORDUSD25.56-0.02-0.0823.2026.0625.4726.00
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.61-0.81-5.2214.6915.1914.4614.92
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD132.32+0.99+0.75131.04134.23130.69133.21
Haverty Furniture Companie.USD25.48+0.75+3.0320.9528.1724.5625.92
Hawaiian Electric Industri.USD13.32+0.20+1.4912.7513.3713.1213.34
Hawkeye 360 Ord ShsUSD20.87-2.25-9.7321.0422.0020.8023.52
HCA HOLDINGS ORDUSD387.97+1.05+0.27373.28387.76384.55393.00
HCI Group Ord ShsUSD174.7+2.0+1.13135.5211.8172.6178.0
HDFC BANK ADR REP 3 ORDUSD25.58+0.56+2.2225.0926.8625.2325.72
Healthcare Realty Trust Or.USD20.42+0.12+0.5720.1820.6520.2720.54
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.53-0.55-3.6214.4414.7514.2714.83
HEICO ORDUSD335.30+1.13+0.34331.00368.96333.72339.96
HEICO Ord Shs Class AUSD246.0-0.2-0.09226.0388.5241.6249.1
Helmerich and Payne IncUSD32.76-2.83-7.9532.8835.7032.5534.78
HERBALIFE ORDUSD12.47+0.21+1.7112.4113.7712.2812.67
Hercules Capital Ord ShsUSD15.15-0.03-0.2015.0015.7315.0715.42
Heritage Insurance Holding.USD25.53+0.58+2.3222.8228.0024.2825.71
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD183.06+3.79+2.11175.00200.81180.00183.56
Hertz Global Holdings Inc .USD1.47-0.95-39.261.271.931.452.33
Hewlett Packard Enterprise.USD48.74-0.18-0.3749.2750.0047.6550.20
HEXCEL ORDUSD95.49-0.63-0.6693.2897.7295.0097.85
HF Sinclair Ord ShsUSD65.76+0.11+0.1764.4867.0663.9566.26
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD28.90-0.63-2.1328.4429.3828.7529.83
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD343.30-0.53-0.15338.70348.27342.67350.37
Hims & Hers Health Inc.USD32.70-0.26-0.7932.7233.1131.6233.75
HIPPO HOLDINGS ORDUSD26.64+0.31+1.1824.0027.6826.2627.16
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD342.79+18.34+5.65342.00342.30327.71342.96
HONDA MOTOR ADR REP 1 ORDUSD25.77+0.19+0.7425.5826.0425.5925.92
Honeywell InternationalUSD227.42+5.05+2.27225.29228.80223.71228.81
Horace Mann Educators Ord .USD50.63-0.12-0.2420.5481.4250.5751.50
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.55+0.83+3.3623.9925.8024.8725.67
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.58-0.24-0.9724.0025.3524.3425.13
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD69.94+2.72+4.0569.9173.0067.7071.05
Howmet AerospaceUSD276.12+0.99+0.36272.00280.00274.23279.14
HP ORDUSD23.31-0.37-1.5423.3023.3122.8723.68
HSBC HOLDINGS ADR REP 5 OR.USD93.86-1.73-1.8193.5996.3993.5794.62
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD180.73+7.44+4.29177.50184.00170.39183.66
Hudbay Minerals Ord ShsUSD22.98-2.38-9.3823.1124.5022.5224.44
HUMANA AKTIEUSD361.98+2.85+0.79352.13366.78353.06365.63
HUNTINGTON INGALLS INDUSTR.USD279.82-3.66-1.29279.75305.94278.37285.90
HUNTSMAN - HUNUSD11.33-0.06-0.4810.0212.4910.9611.45
HUYA ADRUSD2.23-0.04-1.762.042.492.232.29
HYATT HOTELS CL A ORDUSD197.33-0.72-0.36192.98214.19196.55202.44
Hyliion Holdings Ord ShsUSD4.95-1.16-18.934.715.104.756.02
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.40-0.03-1.761.291.551.361.41
IAMGOLD ORDUSD15.23-0.95-5.8715.2715.9814.8715.76
IBM Corp.USD262.94-2.00-0.75261.00261.80256.18265.07
ICICI BK SAUSD29.00+0.68+2.4028.0229.0028.7729.10
Idaho Strategic ResourcesUSD31.7800-0.8900-2.7228.900031.820030.880032.5700
IDEX Ord ShsUSD222.15+0.98+0.44218.60225.78221.23225.36
IHS Markit LtdUSD26.66-0.09-0.3513.3339.9726.6326.94
ILLINOIS TOOL WORKS USD263.70+2.06+0.79260.60294.23261.77265.55
IMAX ORDUSD43.91-1.06-2.3639.9548.2943.8945.52
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.60-0.08-2.812.352.712.562.68
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD14.1050-1.8550-11.6214.100014.290013.660015.5900
INFOSYS TECHNOLOGIES ADR R.USD10.97+0.18+1.6210.8510.9810.8211.04
ING GROUP ADR (ING)USD31.06-0.60-1.8827.4431.3030.9331.44
Ingersoll-RandUSD78.32+1.68+2.1973.2879.4476.9179.42
INGREDION ORD SHSUSD98.09+0.11+0.1189.73115.0697.7398.96
Innovative Industrial Prop.USD61.11+0.45+0.7459.5262.0060.4161.49
Innovex International Ord .USD25.63-0.02-0.0824.5025.6424.8025.90
INPHI ORDUSD--
Insperity Ord ShsUSD38.13+1.09+2.9430.9643.4236.0938.40
Inspire Medical Systems Or.USD43.24+1.49+3.5741.0046.0042.0043.45
Inspired Entertainment Ord.USD8.05+0.32+4.146.418.657.808.15
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.44+1.90+2.1277.74106.2389.0992.33
Intercontinental Exchange .USD130.00-3.01-2.26130.03132.00129.89133.27
International Flavors & Fr.USD75.82+1.11+1.4974.7177.0175.5877.15
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.30+1.74+4.7636.4438.6536.8338.67
International Seaways Inc.USD87.64-2.34-2.6084.3991.9286.7190.75
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2650-0.0050-0.391.16001.38001.23001.2900
INVESCO LTD USD25.99-1.03-3.8125.5026.1025.5927.07
Invesco Mortgage Capital I.USD7.81-0.01-0.067.127.837.787.89
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.64+0.59+2.0128.2630.8329.3929.98
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD53.62-4.23-7.3154.6054.9852.3657.35
Iqvia Holdings Ord ShsUSD185.59+14.31+8.35181.94187.00174.69187.79
Iron Mountain Ord ShsUSD130.54-2.52-1.89130.20133.82129.66134.68
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.65-1.04-1.8648.0662.6654.5555.00
ISHARES MSCI PACIFICUSD53.01-0.11-0.2051.0060.7452.8453.20
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.88-0.07-0.827.248.127.817.96
ITT Ord ShsUSD194.61+0.09+0.05181.78225.00190.34196.49
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.98+0.53+3.6714.7616.6514.2814.99
JABIL CIRCUIT ORDUSD371.79-1.20-0.32372.20379.00365.00386.87
Jackson Financial Ord Shs .USD106.89-3.00-2.73104.63109.12106.17109.40
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD122.04+1.14+0.94110.00125.57119.87123.08
James Hardie Industries Pl.USD25.81+1.53+6.3025.2726.2024.0426.11
JanOne Ord ShsUSD28.57+1.53+5.6628.0031.1527.1028.78
Janus International Group .USD5.56+0.31+5.814.766.295.315.74
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD57.99-2.53-4.1857.5058.0356.9260.70
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD17.21-0.10-0.5815.8819.0917.1518.02
JM Smucker Ord ShsUSD111.63+1.16+1.05110.04113.31110.62112.65
Joby Aviation Ord Shs Clas.USD9.28-0.27-2.839.239.349.019.51
John Wiley and Sons Ord Sh.USD44.28+0.34+0.7731.6849.7343.1444.70
Johnson & JohnsonUSD241.02+1.94+0.81238.25240.90238.75243.04
Johnson Controls Internati.USD142.82+1.54+1.09138.00147.77140.53144.46
JPMorgan Chase & Co.USD333.49-0.66-0.20335.00335.74329.77334.53
JPMorgan Chase DRC Rep 1 4.USD18.30+0.02+0.1116.5720.6218.2818.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.33+0.02+0.326.006.836.306.53
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD44.8800-1.5000-3.2344.000048.410044.140046.4400
Kartoon Studios Inc.USD0.76-0.04-4.860.690.880.690.81
KB HOME ORDUSD61.58+8.85+16.7856.1461.9055.9062.34
KE Holdings ADR Representi.USD14.81-0.11-0.7014.7914.9914.6714.91
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.43-0.67-1.9133.8135.0834.2735.47
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.64
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.80+0.39+2.0918.5618.9018.4618.88
KEYCORP ORDUSD23.14+0.12+0.5023.1023.3323.0723.33
Keysight Technologies Inc.USD351.45-1.13-0.32352.01355.00348.00359.08
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.63-0.32-2.1414.5816.2814.5614.89
KIMBERLY CLARK ORDUSD106.73+2.78+2.67106.00106.65104.44107.70
Kimco Realty REIT Ord ShsUSD25.44+0.25+0.9925.1725.6725.2025.52
Kinder Morgan Inc.USD32.60+0.06+0.1731.3833.4332.1632.67
KINROSS GOLD(KGC)USD23.70-1.31-5.2423.3924.2023.3024.31
Kinsale Capital Group Inc.USD310.45+5.97+1.96291.05349.74306.00317.37
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.86+0.24+0.8428.5429.1528.7129.05
KKR AND CO CL A ORDUSD91.45-2.05-2.1990.0092.0290.8493.78
KKR Real Estate Finance Or.USD7.08+0.05+0.715.728.086.997.16
Klarna Group PLCUSD18.4100+0.6600+3.7218.570018.770017.770019.2350
Klaviyo Ord Shs Series AUSD14.05+0.56+4.1514.0514.2413.5814.60
Knife River Ord ShsUSD90.84+4.20+4.8587.18106.3785.2693.12
Knight-Swift Transportatio.USD74.61+0.61+0.8272.1076.0073.7275.19
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD70.67-1.03-1.4360.0081.7069.6872.06
Kohls Ord ShsUSD18.90+1.37+7.7918.4118.9417.5919.03
Korea Electric Power ADR R.USD12.16+0.15+1.2510.9813.2911.9912.20
KraneShares Electric Vehic.USD31.61-0.47-1.4627.9031.7231.6131.98
Kraton Ord ShsUSD--
KROGER ORDUSD58.48+1.43+2.5157.7958.8757.3958.94
KRONOS WORLDWIDE ORDUSD6.57+0.07+1.005.497.596.266.59
KULR Technology Group Ord .USD3.65-0.21-5.443.663.763.503.91
Kyndryl Holdings Incorpora.USD11.10-0.04-0.3110.9811.6510.9211.34
L3Harris Technologies Ord .USD287.26-6.51-2.22286.00297.00287.11296.09
Laboratory Corp. Of AmeriUSD265.18+6.59+2.55255.65276.57259.91268.40
Ladder Capital Ord Shs Cla.USD10.26+0.02+0.209.2011.2610.2210.39
Lake Shore Bancorp Ord ShsUSD16.77-0.08-0.4714.6621.0016.7717.11
Lamb Weston Holdings Ord S.USD45.69+0.81+1.8045.5046.0845.0946.33
LANDBRIDGE COMPANYUSD61.56-2.37-3.7162.1071.6461.4263.98
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.76-0.05-0.0947.0049.1047.5848.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD94.14+1.88+2.0484.65124.8392.7496.03
LEAR ORDUSD135.56-1.13-0.82116.88141.71133.95137.72
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.43+0.51+4.6711.1811.6911.0211.56
Leidos Holdings Ord ShsUSD104.31-1.80-1.70103.21113.20103.50107.07
Lemonade IncUSD57.18-0.71-1.2352.2457.3556.3058.87
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD92.96+5.61+6.4292.1093.8389.0294.15
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.57+0.20+0.8320.6723.9123.4223.97
LG Display ADR Rep 1/2 Ord.USD4.01-0.14-3.263.654.383.954.07
LGL Systems Acquisition Or.USD0.17-0.01-7.560.180.190.160.20
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD38.87+1.04+2.7435.5539.9537.8339.62
Lifezone Metals Ord ShsUSD4.0400-0.2100-4.944.00004.23003.97004.1600
LIGHTINTHEBOX HOLDING CO L.USD3.04-0.09-2.882.413.603.023.12
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.66+0.22+2.337.509.739.409.81
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.0300-0.5300-2.2523.010036.720022.500023.8600
LINCOLN NATIONALUSD36.22-1.97-5.1635.4640.1636.0938.10
Linde PlcUSD515.73+3.47+0.68510.40515.00514.40522.69
Lineage Cell Therapeutics .USD1.250+0.005+0.401.1501.3701.2501.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.340+0.340+2.2713.95016.40014.71015.400
LITHIA MOTORS INCUSD305.51+8.43+2.84241.55320.00299.08306.80
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.95-0.21-4.943.944.033.894.12
Lithium Argentina AG Ord S.USD8.1600-0.2800-3.327.53008.50008.00008.4500
Live Nation Entertainment .USD171.57+2.97+1.76154.12174.79166.15173.22
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.62-0.12-2.015.605.705.605.71
loanDepot Ord Shs Class AUSD1.20+0.06+5.261.151.281.131.24
Local Bounti Ord ShsUSD1.28-0.02-1.541.151.791.271.34
LOCKHEED MARTIN ORDUSD491.87-11.81-2.34491.50495.53491.49503.34
Loews Corp.USD111.90+1.32+1.19110.81113.05110.35112.31
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.46-0.74-6.079.7112.5311.2812.29
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD79.69+5.52+7.4471.3179.4375.2880.80
LOWES COMPANIES ORDUSD221.41+7.87+3.69218.00221.00215.34222.90
LTC Properties AktieUSD38.07+0.82+2.2034.2538.5037.4838.34
Lufax Hldg American Deposi.USD1.29+0.02+1.181.231.381.261.33
Lulu s Fashion Lounge Hold.USD7.59+0.08+1.076.457.597.677.68
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.07+0.23+2.938.048.127.598.21
Luxfer Holdings Ord ShsUSD18.24-0.42-2.2514.5018.4018.1518.77
Lyell Immunopharma Ord ShsUSD13.00+0.37+2.9312.2514.7912.3513.25
LYONDELLBASELL INDUSTRIES .USD56.11-1.49-2.5955.0057.0855.1557.87
M&T Bank Corp.USD233.21+1.97+0.85231.27235.00231.07234.40
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD158.86+10.21+6.87129.62158.50149.44161.25
Macerich REIT Ord ShsUSD25.42+1.03+4.2223.9425.7724.6525.67
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.36+1.41+5.8925.2825.5024.0625.45
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 ORDUSD64.09-0.38-0.5958.5365.2663.4164.83
MagnaChip Semiconductor Co.USD4.87-0.35-6.715.015.304.755.26
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.92+0.09+0.3425.6627.9925.9026.93
Main Street Capital Corp.USD49.78-0.24-0.4849.8051.7049.4350.14
MANCHESTER UNITED CL A ORDUSD21.13-0.27-1.2621.0424.0921.0221.78
Manitowoc Ord ShsUSD13.49+0.41+3.1310.9815.1513.0713.62
Manpower AktieUSD32.59+0.33+1.0226.3236.5032.0732.94
Manulife Financial Ord ShsUSD39.71-0.48-1.1931.6843.6039.4840.23
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD246.53-1.99-0.80245.03246.51240.22248.65
Marcus Corp.USD23.39-0.43-1.8115.6637.5823.3524.35
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.02+2.23+6.4037.0848.0234.8437.40
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD616.81+12.63+2.09608.83641.16609.14625.95
MASCO ORDUSD78.06+4.85+6.6275.4680.2274.1278.06
MASTEC INC (MTZ)USD393.07+2.63+0.67394.00425.00380.00397.82
Mastech Digital Ord ShsUSD7.64-0.05-0.656.867.737.517.90
MasterBrand Ord ShsUSD9.35+0.99+11.848.789.848.429.36
Mastercard Inc.USD494.69+6.62+1.36491.00495.00486.22498.44
Matador Resources Co.USD50.10-0.28-0.5649.0951.6148.3850.16
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD195.40-0.37-0.19118.89227.04193.74198.49
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD84.98-4.10-4.6087.4088.9982.2189.99
MBIA INCUSD6.26-0.02-0.325.837.156.256.59
MCCORMICK STK NUSD47.60+0.22+0.4547.7449.0047.2248.64
McDonalds Corp.USD273.95+2.29+0.84272.52273.42271.22276.06
McEwen Mining Ord ShsUSD17.05-1.07-5.9115.7820.3716.7017.71
MCKESSON ORDUSD766.58+2.67+0.35747.42789.47762.45777.80
MDA Space Ord ShsUSD37.6600-1.0500-2.7137.650039.900037.600039.6150
MDU Resources Group Inc.USD21.66+0.07+0.3019.4421.9721.3621.77
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.4550-0.0550-1.224.46004.49004.40504.5700
Medifast Inc.USD10.37-0.25-2.359.3810.4710.2710.74
Medtronic PlcUSD80.14-0.49-0.6179.0080.7880.0782.09
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD120.65+1.05+0.88119.65120.63119.51121.81
Mercury General Ord ShsUSD106.97+0.49+0.4695.11141.11106.09107.95
MERITAGE HOMES (MTH)USD82.39+6.79+8.9870.6583.5977.3682.91
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.21-0.05-0.2123.8228.2223.8825.09
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.61-0.39-5.575.897.006.466.94
METHODE ELECTRONICS ORDUSD13.26-0.14-1.0414.8615.2412.6013.74
Metlife Inc.USD84.62-3.41-3.8777.4186.1484.1888.22
Mettler Toledo Ord ShsUSD1 204.06+47.42+4.101 193.001 227.161 167.051 219.49
MFA Mortgage Investments I.USD9.61+0.19+1.969.599.689.409.67
MGM Resorts InternationalUSD47.09+0.17+0.3646.0051.9746.5047.62
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.41+0.52+0.39132.49136.49133.85135.79
Miller Industries Ord ShsUSD50.92+1.31+2.6420.2351.0149.3951.16
Millrose Properties Ord Sh.USD29.39+0.40+1.3826.3432.5529.2029.92
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.34-0.08-0.7010.3411.8611.3111.57
Mirion Technologies Inc.USD18.20-0.58-3.0918.1520.2718.0818.98
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.38-0.07-0.777.758.908.308.72
Modine Manufacturing Ord S.USD276.73-0.73-0.26280.10290.00272.42288.55
Moelis & Co.USD65.1850-2.1250-3.1663.180066.960064.735067.3900
Molina Healthcare Ord ShsUSD201.47+4.91+2.50200.81204.64192.50204.54
Molson Coors Brewing Ord S.USD40.54+0.83+2.0939.8741.0039.7441.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD449.79+5.82+1.31448.05457.85443.24455.95
Morgan StanleyUSD220.11-5.92-2.62220.00221.32219.81226.50
Morgan Stanley Direct Lend.USD15.0200-0.1900-1.2513.960017.030014.940015.2000
MOSAIC ORDUSD20.87-0.39-1.8120.8521.0920.8521.48
Motorola Solutions Inc. Ne.USD400.72+11.28+2.90395.00412.22389.02403.46
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.97-0.72-1.8632.1042.3337.8639.38
MP Materials Ord Shs Class.USD56.49-2.41-4.0956.8757.0055.4558.00
MPLX Common UnitsUSD56.23-1.45-2.5156.0158.5056.2057.60
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.62+0.36+0.3187.02131.23115.80118.26
MSCI Ord ShsUSD577.28-4.23-0.73577.29605.78577.12587.87
Mueller Inds Inc.USD133.29-3.04-2.23132.00136.23132.70137.61
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.20-0.82-2.2834.2336.1834.5736.03
Myers Industries Ord ShsUSD29.75+1.83+6.5527.0832.5628.0629.77
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.26+0.12+3.662.743.533.133.29
Nabors Industries Ord ShsUSD81.93-4.58-5.2980.0086.6981.2484.11
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.17+0.89+1.7447.5154.9050.7053.14
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.37+0.06+4.201.241.511.291.37
National Fuel Gas Ord ShsUSD76.65-0.42-0.5569.2879.9076.0077.11
National Grid PlcUSD82.86+1.29+1.5881.4791.5281.1183.21
National Health Investors .USD75.21+2.18+2.9970.8477.0875.1176.71
NATIONAL RETAIL PROPERTIES.USD46.51+0.49+1.0646.0246.9746.0446.69
National Storage Affiliate.USD44.46-0.51-1.1243.6045.4343.8745.30
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.55-0.83-3.7119.3923.4421.4622.34
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.01-1.52-2.1070.0074.7470.6572.86
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.505+0.505+7.217.0108.1507.0607.680
Neenah Ord ShsUSD28.97-0.75-2.5224.5029.4528.9530.24
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.91+0.04+4.310.850.950.870.94
Net Lease Office Propertie.USD11.2700-0.1800-1.5710.950011.220011.150011.5550
NetSTREIT Ord ShsUSD20.38+0.46+2.2821.0121.3319.9120.54
New Found Gold Ord ShsUSD1.49-0.06-3.571.381.731.441.53
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.56+0.35+0.6249.3970.4955.5456.84
New Mountain Finance Ord S.USD6.95-0.21-2.936.307.596.897.20
New Oriental Education & T.USD45.00-0.04-0.0945.2949.8244.4545.60
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD71.24-1.59-2.1870.8972.5071.0372.37
Newegg Commerce Inc.USD16.93+0.63+3.8315.2418.9916.1617.45
NEWMONT MINING CORPUSD94.05-3.79-3.8794.4694.7692.8896.41
NEWSMAX IncorporationUSD7.00-0.35-4.766.507.946.937.38
Nexa Resources Ord ShsUSD12.35-1.23-9.0612.4013.0012.1013.11
Nexgen Energy Ord ShsUSD10.09-0.27-2.619.1911.089.9310.39
NexPoint Real Estate Finan.USD15.12+0.05+0.3313.2715.1315.0915.35
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.61+1.18+1.3787.0087.4086.3787.68
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.73-0.73-4.4415.5118.1915.6316.66
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.89-0.50-1.1741.8542.0041.3142.33
Nine Energy Service Inc.USD11.68-0.31-2.5911.0512.9011.3011.89
Nio Inc. Class A (ADR)USD4.90-0.19-3.734.945.004.905.07
NIQ Global Intelligence PL.USD8.210+0.120+1.487.3008.7008.0708.380
NISOURCE ORDUSD47.62+0.36+0.7547.0948.1647.0747.68
Noble Corporation RightUSD39.17-2.78-6.6339.1540.5039.1741.19
NOKIAUSD13.81+0.11+0.8014.2314.3013.5914.16
Nomad Foods LtdUSD10.64+0.43+4.1610.3611.6610.2110.87
NOMURA HOLDINGS ADR REPTG .USD8.63-0.02-0.177.609.848.618.77
NORDIC AMERICAN TANKERS OR.USD6.48+0.02+0.236.336.696.396.70
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD303.68+0.29+0.10300.36307.97303.32307.87
North American Constructio.USD13.43-0.07-0.5211.5815.7313.2013.55
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.50+0.08+0.3919.0119.9318.6319.52
NORTHROP GRUMMAN ORDUSD503.01-10.22-1.99501.70506.00502.77517.13
Northwest Natural Holding .USD50.55+0.64+1.2850.1854.0050.0051.57
NORWEGIAN CRUISE LINE HOLD.USD21.02+0.63+3.0920.6221.1520.5621.29
NOV Ord ShsUSD18.36-0.39-2.0816.3718.8817.9918.53
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.200-1.020-14.135.8906.8206.0807.220
NOVARTIS ADR REPSG 1 ORDUSD153.17-0.21-0.14152.90154.99152.31154.96
NOVO NORDISK ADR REPSG 1 O.USD47.41-0.01-0.0247.1747.4047.0247.65
NRG ENERGY INCUSD142.07+4.41+3.20138.25146.10136.85142.98
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.46-0.13-1.0312.4412.5012.4412.72
NU SKIN ENTERPRISES CL A O.USD5.12-0.04-0.784.745.815.085.30
Nucor Ord ShsUSD240.51+0.88+0.37240.85243.91238.39244.19
Nuscale Power Corp.USD10.22-0.64-5.8910.4710.489.9710.69
Nutrien Ord ShsUSD60.37-1.18-1.9160.1960.5060.2661.53
Nuvation Bio Ord Shs Class.USD6.470+0.430+7.126.4707.0006.0806.600
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD167.7100-0.6600-0.39169.0000172.6000164.2800171.7250
NVR Ord ShsUSD6 759.99+370.42+5.806 602.306 930.846 470.106 866.78
O I Glass Ord ShsUSD9.59+0.50+5.458.3810.859.209.60
Obsidian Energy LtdUSD8.01-1.01-11.157.289.118.008.75
OCCIDENTAL PETROLEUM CORPUSD51.10-1.13-2.1650.9551.3050.3051.38
Occidental Petroleum Corp..USD29.22-1.18-3.8828.7433.1028.6329.38
Oceaneering International .USD36.32+0.04+0.1035.3036.4534.8036.37
OGE Energy Ord ShsUSD48.61+0.24+0.4948.0249.1548.1548.81
OIL STATES INTL ORDUSD7.68-0.23-2.856.448.387.467.70
Okeanis Eco Tankers Corp. .USD54.51-2.13-3.7651.0055.5254.0056.67
Oklo Ord Shs Class AUSD54.09-3.11-5.4355.2355.3152.8756.69
Old Republic International.USD40.33+0.48+1.2039.7140.6039.7540.57
Olin AktieUSD21.00-0.46-2.1420.6721.5320.3921.17
OMEGA HEALTHCARE REITUSD47.39+0.98+2.1145.8949.5246.5047.71
Omnicom Group Ord ShsUSD73.69+0.73+1.0072.7374.6272.9974.27
On Holding Ord Shs Class AUSD36.92+1.78+5.0536.5337.2035.2236.92
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.06+0.07+0.0864.7188.1477.6178.33
One Liberty Properties Inc.USD24.57-0.08-0.3221.4124.8024.4624.77
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.60+0.52+0.9052.0664.6058.1659.52
ONEOK ORDUSD87.32-0.74-0.8486.1588.5886.1187.66
OppFi Inc.USD8.81+0.05+0.518.559.928.759.09
OR Royalties Ord ShsUSD31.43-0.77-2.3930.8835.8230.7431.72
Oracle Inc.USD157.64-7.52-4.55159.10159.44155.35165.75
ORAGENICS ORDUSD0.59-+0.600.530.640.590.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.81+0.04+0.596.656.856.776.88
Organon & CompanyUSD13.48+0.03+0.1913.4013.4813.4413.48
Orion Office REIT IncUSD2.75-0.14-4.842.503.022.752.88
Orion Ord ShsUSD6.83-0.04-0.514.818.976.516.89
Orla MiningUSD9.3900-0.3800-3.898.580010.42009.20009.6800
ORMAT TECHNOLOGIES INDEXUSD124.21+0.91+0.73124.90127.07123.17125.16
Oscar Health Ord Shs Class.USD29.16-0.77-2.5729.0029.7028.5030.38
OSHKOSH ORDUSD143.40+3.88+2.78112.49162.82139.53144.89
Osisko Develop CorpUSD2.37-0.10-3.862.322.562.312.43
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.61+0.86+1.2071.6773.7671.8973.30
Ouster Inc.USD40.71-4.45-9.8543.0043.4039.0045.10
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD134.22+10.10+8.14126.31137.00125.85134.98
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.64+0.36+6.824.946.435.255.78
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.86+5.03+2.16234.62240.00235.53240.00
PagerDuty Inc.USD8.88+0.39+4.598.8710.008.388.95
PagSeguro Digital Ord Shs .USD8.77+0.01+0.118.459.288.758.99
PainReform Ord ShsUSD1.41-0.04-2.761.391.471.371.53
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD285.26-5.66-1.94282.20283.15284.28291.00
PAN AMERICAN SILVERUSD44.38-1.84-3.9844.5545.0043.7445.84
Pandora Media Inc.USD72.82+0.46+0.6474.0575.0370.4874.07
Par Pacific Holdings Inc.USD51.33+0.63+1.2450.5556.2848.9251.70
Park Aerospace Ord ShsUSD31.77-0.67-2.0731.5932.1431.5832.86
PARK HOTELS RESORTS ORDUSD14.33-0.10-0.6913.3315.2314.0614.55
PARKER HANNIFIN ORDUSD961.09+13.51+1.43949.59971.99947.07973.62
Parsons Corp.USD48.8100-0.4300-0.8748.850053.730048.200049.9200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD127.11+2.83+2.28124.83135.14123.71128.49
Paymentus Holdings Ord Shs.USD21.72+1.16+5.6220.0023.9620.6721.83
Paysafe LtdUSD6.76+0.21+3.216.036.756.606.92
PBF ENERGY CL A ORDUSD40.34-0.36-0.8738.5141.0339.1740.76
Peabody Energy Ord ShsUSD23.29-0.96-3.9423.0024.0123.0423.75
Pedevco Corp.USD11.87-0.15-1.2511.7214.0911.7212.49
PEMBINA PIPELINE ORDUSD46.49-0.70-1.4741.2952.4746.1846.84
PennantPark Floating Rate .USD7.18-0.23-3.107.127.407.187.45
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.48+0.43+4.289.2410.5010.0910.49
Pentair Ord ShsUSD74.83+1.67+2.2873.7375.8973.4275.98
Perfect Ord Shs Class AUSD1.655-0.005-0.301.5101.8001.6501.670
Performance Food Group Ord.USD106.44+2.05+1.96101.31110.94104.22106.46
Permian Basin Royalty Unit.USD24.58-0.99-3.8521.9324.7524.3525.69
Permian Resources Corporat.USD18.7050-0.4750-2.4818.100019.640018.360018.7250
Perrigo Ord ShsUSD9.77+0.28+2.959.2210.359.539.83
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.995-0.005-0.172.6303.4702.9003.080
Petrobras - Petroleo Brasi.USD16.45-0.59-3.4416.2916.5516.2816.54
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.73-0.52-3.4114.6914.7914.6514.87
Pfizer Inc.USD24.05-0.67-2.7124.0824.2023.9325.11
PG&E Ord ShsUSD17.11+0.34+2.0316.4917.1516.9217.13
Philip Morris Internationa.USD178.74+0.05+0.03177.01178.78176.56180.07
PHILLIPS 66 ORDUSD168.68-1.66-0.97166.77171.15165.47170.25
Phinia Ord ShsUSD83.48+2.96+3.6878.5987.7579.8383.50
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD105.36+1.31+1.26104.34106.38104.30105.62
Pinterest Inc.USD19.87+0.34+1.7219.6519.8219.5720.42
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.37+0.32+1.8816.7617.9617.1017.52
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD153.28-1.94-1.25149.85157.53151.01156.83
Planet Fitness Ord Shs Cla.USD53.88+2.04+3.9351.3255.0052.0454.00
Planet Labs PBCUSD26.30-2.24-7.8326.0526.6025.5428.88
PNC FINANCIALSUSD239.93+1.26+0.53228.36241.00238.00240.37
Polaris Inc.USD70.88+2.20+3.2069.1879.2469.1872.41
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.11-0.01-9.720.100.120.100.12
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.10+1.09+2.1350.6958.4351.2052.24
POSCO ADR REPSG 1/4 ORDUSD53.53-0.55-1.0253.0061.3353.0154.37
Postal Realty Trust Ord Sh.USD23.60+0.17+0.7323.6526.5923.3223.90
PPG Industries Ord ShsUSD121.03+3.33+2.83118.78123.19117.87122.05
PPL Ord ShsUSD36.92+0.63+1.7433.6137.1636.3237.09
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.010.020.020.02
Primo Brands Class A Ord S.USD24.44+0.18+0.7421.4726.2424.3725.11
Primoris Services Ord ShsUSD92.70+7.75+9.1293.12100.0083.4596.11
Procore Technologies Inc.USD38.99+0.06+0.1533.2539.1438.6939.91
PROCTER & GAMBLE ORDUSD152.06+1.20+0.80151.30151.97150.92153.35
PROFOUND MEDICAL ORDUSD6.51-0.01-0.152.626.626.506.80
Progressive Ord ShsUSD220.64+4.95+2.30216.66219.90215.52221.44
ProLogis REIT Ord ShsUSD140.89-4.36-3.00139.20143.17137.67145.55
ProPetro Holding Corp.USD13.99-0.66-4.5113.3514.0413.5514.41
PROSHARES ULTPRO SH 20 YR .USD64.31-2.30-3.4532.0983.5863.9264.40
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.55+0.13+0.8713.9813.9914.1814.80
ProShares UltraShort Russe.USD21.18-0.21-0.9920.9921.0220.7621.46
PROTO LABS ORD (PRLB) USD79.82+0.01+0.0179.4288.0078.3181.44
Provident Financial Servic.USD23.39+0.01+0.0423.1023.6723.2723.66
Prudential Financial 4 125.USD16.12-0.06-0.3714.1116.5216.1216.25
PRUDENTIAL FINANCIAL INCUSD106.24-2.24-2.0697.18106.50105.19109.12
Public Service Enterprise .USD81.95+0.56+0.6981.1982.7181.2182.21
Public Storage REIT Ord Sh.USD317.93-3.37-1.05303.76324.86313.60323.95
PULTEGROUP ORDUSD135.71+9.16+7.23132.93138.46129.69139.12
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.70-0.72-0.9772.0077.5072.4674.50
Q2 Holdings Ord ShsUSD45.01+1.74+4.0236.7551.0143.0845.36
QIAGENUSD38.74+1.54+4.1431.3547.2538.2739.20
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD702.34+0.05+0.01704.00712.13687.60711.33
QuantumScape Ord Shs Class.USD7.12-0.30-4.047.167.206.987.40
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD203.15+5.97+3.03196.00203.11198.41205.76
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.56+0.95+2.6736.0837.0035.4936.82
RALPH LAUREN CL A ORDUSD414.45+7.44+1.83406.89420.80408.84417.07
RANGE RESOURCES ORDUSD36.32-0.41-1.1035.5437.0735.9336.73
Raymond James Ord ShsUSD154.69-2.75-1.75152.53156.98154.35157.05
Rayonier IncUSD21.6800+0.5100+2.4119.860021.940021.292221.8950
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD185.09-1.30-0.70184.25185.05184.65187.44
Ready Capital Ord ShsUSD1.72+0.04+2.081.631.751.681.80
Realty Income REIT Ord ShsUSD62.01+0.48+0.7761.8162.2461.4862.46
Reddit Ord Shs Class AUSD160.65-4.99-3.01161.37162.38157.27167.70
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.41-0.82-6.6711.4311.4911.2812.37
Redwood Trust Inc.USD4.82+0.01+0.214.395.244.804.91
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.49+0.20+0.6829.0029.9929.2629.69
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD207.73-4.01-1.89206.12215.00206.12212.91
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 INCUSD213.60+4.50+2.15210.08217.70207.89215.79
Resideo Technologies Ord S.USD31.86+1.31+4.2931.2032.5530.5432.28
Resmed Ord ShsUSD196.41+5.15+2.69178.82199.33192.36197.60
Restaurants Brands Interna.USD72.74+1.10+1.5470.0879.1571.3573.33
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 .USD22.93+1.78+8.3922.1022.9421.3922.95
Rexford Industrial Realty .USD33.64-0.04-0.1233.1734.1833.1033.91
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD156.43+14.69+10.36153.10157.90144.39159.20
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.07-0.06-5.310.981.171.071.12
RingCentral Ord Shs Class .USD35.83+0.41+1.1632.7939.0635.0036.49
Rio Tinto PlcUSD94.05-1.53-1.6093.00101.5593.2694.64
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.26+0.05+0.498.779.379.179.30
RLX Technology American De.USD1.79-0.04-2.191.781.881.781.86
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.11+0.78+2.6625.8431.9028.6030.12
Roblox Ord Shs Class AUSD47.95+0.84+1.7847.8848.5546.6049.54
Rocket Companies Ord Shs C.USD14.73+1.26+9.3214.6814.9013.9015.37
Rockwell Automation AktieUSD460.77+4.41+0.97419.64468.35455.70464.65
Rogers Communications Non-.USD35.47-1.10-3.0132.7238.8635.3836.67
Rogers Ord ShsUSD162.39+3.25+2.04161.50165.00158.58164.52
ROLLINS ORDUSD44.53-0.12-0.2644.0245.1444.4445.16
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD331.46+1.92+0.58324.96328.45329.51336.05
Royal Bank of Canada Ord S.USD202.15-0.78-0.38199.01211.41201.50203.55
ROYAL CARIBBEAN CRUISES OR.USD321.07+11.54+3.73316.24323.00312.01328.56
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD29.85+0.34+1.1525.2032.3829.2130.35
RXO Ord ShsUSD25.29-0.21-0.8024.7325.9325.1525.93
Ryder System Ord ShsUSD260.93-2.43-0.92252.00300.00260.54266.78
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD402.84+2.68+0.67400.10406.80395.67404.97
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.64-1.38-1.8971.0078.6271.2472.81
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.77-0.39-5.456.207.596.767.13
Safehold Ord ShsUSD15.75+0.22+1.4215.2516.2315.6815.98
SALESFORCE.COMUSD152.80-0.62-0.40151.99153.35150.40157.06
Sally Beauty Aktie USD14.32+1.00+7.5112.5914.6813.4614.40
Samsara Ord Shs Class AUSD31.23-0.06-0.1930.7531.5030.7831.99
SandRidge Energy IncUSD13.74-0.28-1.9612.6716.1813.4913.82
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.33-0.27-0.6541.3242.2541.3242.14
SAP ADR Representing 1 Ord.USD152.77-0.62-0.40151.00152.70151.42154.35
Saratoga Investment Ord Sh.USD22.09-0.14-0.6320.1724.2522.0522.31
SASOL ADR REP 1 ORDUSD10.49-0.62-5.589.3610.5010.3510.58
Savers Value Village Ord S.USD10.2200+0.5100+5.258.990011.26009.790010.3550
SCHLUMBERGER ORDUSD46.63-1.16-2.4346.5346.7645.8746.95
Schneider National Inc.USD34.98-0.39-1.0934.2435.7134.8835.68
Schweitzer Mauduit Interna.USD8.06+0.24+3.076.628.307.738.07
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD108.47+3.31+3.1590.10109.44104.78108.55
Scorpio Tankers Inc.USD78.36-3.34-4.0969.5186.2977.9381.01
Scotts Miracle Gro Ord ShsUSD68.53+5.04+7.9465.9670.0364.0469.00
Sea LtdUSD92.77+0.98+1.0692.8194.3089.9795.66
Seabridge Gold IncUSD24.73-2.33-8.6125.1327.4623.9126.58
Seadrill 2021 Ltd Register.USD37.73-2.05-5.1436.8054.1437.3138.94
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.76-2.11-3.8551.1352.7652.3854.00
See SES:xnys (SES AI Corpo.USD0.91-0.11-11.260.900.980.901.01
Select Energy Services Ord.USD18.39-0.17-0.8916.6920.2617.9718.42
SelectQuote Ord ShsUSD0.96+0.09+10.340.960.990.850.97
Sempra Energy Ord ShsUSD92.75+0.46+0.5090.6692.7491.4992.93
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.69-0.36-5.885.786.395.686.06
SENTINELONE CL A ORDUSD15.13+0.07+0.4414.7015.2115.0315.46
SEQUANS COMMUNICATIONS S A.USD3.06+0.09+3.032.843.522.893.20
Seritage Growth PropertiesUSD2.60-0.05-1.701.043.032.582.67
SERVICE COPR. INTL (SCI)USD74.07+0.17+0.2273.6075.0873.4374.54
SERVICENOW ORDUSD93.83-2.12-2.2093.1193.9593.4296.99
SFL ORDUSD11.16-0.33-2.8710.1612.7011.1011.46
SHAKE SHACK CL A ORDUSD54.67+0.52+0.9654.6055.4554.3556.40
SharkNinja Ord ShsUSD140.3+5.4+4.01139.0148.0136.6142.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.72-1.79-2.2570.6081.0077.1778.31
Sherwin-Williams AktieUSD333.20+10.30+3.19324.76334.48326.12337.71
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.25+5.58+14.4343.0044.5038.9544.60
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.59-2.71-4.1562.0065.0062.2563.45
Shopify Subordinate Voting.USD114.17+6.49+6.03112.83113.91106.72114.49
Shutterstock IncUSD14.1900-0.2400-1.6614.060016.280014.060014.6900
Sibanye Stillwater LimitedUSD8.59-0.41-4.568.669.088.438.76
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.11+0.19+0.2284.5093.3583.5486.01
Silgan Holdings Inc.USD44.67+2.42+5.7339.2546.0042.6944.98
SILVERCORP METAL ORDUSD10.39-0.19-1.8010.4011.3210.1110.47
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD19.82+0.53+2.7517.2920.5019.1120.73
SIMON PROPERTY GROUPUSD221.96+5.22+2.41219.50224.42216.04222.40
SiriusPoint Ord ShsUSD23.43-0.21-0.8921.0323.9023.4224.04
SiteOne Landscape Supply I.USD111.50+6.10+5.79100.67120.00109.64114.06
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.USD23.00-0.16-0.6722.5023.5022.8623.90
Sixth St SpecialtyUSD16.68+0.19+1.1514.9418.3916.3216.80
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD88.25+4.53+5.4168.85102.1085.2690.36
SL GREEN RLTY REIT ORDUSD49.63-0.47-0.9448.5355.1649.4451.25
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.51-0.90-3.2825.1027.8625.9326.85
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.57+2.21+4.9846.4046.9644.6946.72
SNAP ON ORD SHS USD392.13+6.28+1.63387.80396.73385.00395.30
SnapchatUSD4.53+0.07+1.574.534.584.354.57
Snowflake Ord Shs Class AUSD225.92-4.49-1.95225.21226.00224.26234.33
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD75.61-0.89-1.1672.5884.9075.4078.00
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.62+1.63+2.2068.4077.0674.2675.88
Sonoco Products Ord ShsUSD53.54+2.75+5.4048.0057.5251.3953.55
Sonoma Pharmaceuticals Inc.USD1.15+0.02+1.771.001.191.101.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.01+0.37+1.8820.0620.2519.9620.27
SOS Ltd - ADRUSD1.09-0.02-1.801.051.281.051.18
SOUTHERN COPPER ORDUSD171.88-6.69-3.75172.10174.50169.70175.12
SOUTHERN ORDUSD95.77+0.84+0.8892.2696.5894.4495.92
SOUTHWEST AIRLINESUSD50.93+1.52+3.0850.9551.0550.2551.34
Southwest Gas Holdings Ord.USD88.77-0.28-0.3171.7990.5088.6389.91
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.16-0.28-1.6115.4217.4316.7517.68
Spire Ord ShsUSD79.45+1.06+1.3564.5093.0378.2379.72
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.16-0.01-4.760.150.180.160.19
Spotify Technology Ord ShsUSD455.08-0.42-0.09450.00478.32449.04463.57
Sprinklr Ord Shs Class AUSD5.00+0.03+0.604.875.134.945.14
Sprott Physical Platinum &.USD12.29-0.65-5.0212.0012.4812.1612.52
Sprott Physical Silver Tru.USD18.11-1.33-6.8418.2718.3417.5018.74
Spruce Power Holding Ord S.USD2.65-0.07-2.572.403.002.652.73
SPX Technologies Ord ShsUSD237.2300+1.1600+0.49238.0000286.5700232.5700244.0000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.81+0.50+0.7565.5875.9866.5667.57
STAG Industrial REIT Ord S.USD39.10+0.22+0.5736.6140.8138.4939.27
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.11-0.10-2.973.113.203.053.18
Standard Motor Products Or.USD39.47+0.72+1.8538.4539.4338.9539.96
STANLEY BLACK AND DECKER O.USD89.66+5.85+6.9885.1890.0085.1289.68
Star Group LPUSD12.65+0.01+0.0412.5712.8412.5812.78
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.63-0.11-0.6616.6917.1316.6016.87
STATE STREET STOCKUSD168.68-5.05-2.91166.08171.06167.99174.49
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.84-0.12-2.015.866.065.836.00
Stellus Capital Investment.USD7.96-0.34-4.107.068.307.928.33
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.49-0.14-1.837.528.367.377.92
Stepan Ord ShsUSD55.00+2.25+4.2755.0560.0052.9455.09
STERIS Ord ShsUSD207.11+3.90+1.92203.97210.49203.38208.93
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD71.93-0.50-0.6974.3075.8069.5772.86
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.77+1.79+2.1677.0290.4082.4284.95
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD313.76+3.76+1.21284.96341.93311.55319.54
StubHub Holdings Ord Shs C.USD11.2750-0.5550-4.6911.140012.220011.040011.9000
STURM RUGER ORDUSD38.61-2.35-5.7432.8039.8038.2940.69
Summit Hotel Properties In.USD6.72+0.02+0.306.516.976.606.75
Sun Life Financial Ord ShsUSD77.30-0.36-0.4672.35123.6076.6577.88
SUNCOR ENERGY ORDUSD54.46-2.05-3.6254.3055.3053.8855.40
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD61.76-3.49-5.3561.0071.8661.6165.00
Super Group Ord ShsUSD13.34-0.12-0.8610.9714.2513.3213.71
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.90+0.61+7.308.709.508.478.95
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.80+1.33+3.4639.0842.8138.8240.05
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD80.62+1.34+1.6977.5082.0078.8981.06
T1 Energy Ord ShsUSD8.5250-0.7150-7.749.04009.09008.29009.2100
TAIWAN SEMICONDUCTOR MNFTG.USD440.80+4.41+1.01457.00457.50432.58443.86
Takeda Pharmaceutical Co L.USD15.72-0.12-0.7613.6317.0015.7115.92
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.16-0.29-3.029.009.989.159.39
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.71-0.25-1.7913.3714.1113.4313.88
TANGER FACTORY REITUSD40.55+0.53+1.3240.1044.8639.9440.92
Tapestry Inc.USD149.74-0.79-0.52147.57151.99149.24152.34
Targa Resources Ord ShsUSD266.34-2.38-0.89247.00271.51261.04266.48
TARGET ORDUSD141.19+7.08+5.28140.50140.79134.81141.25
Taseko Mines Ord ShsUSD6.38-0.32-4.716.306.976.256.59
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.36-0.05-0.0759.4575.9868.4069.39
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD198.58-4.47-2.20199.20203.00195.57202.70
Team Inc.USD17.20+0.20+1.1815.4621.6516.7717.34
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD64.30-1.84-2.7864.0472.6763.5465.00
TECK RESOURCES CL B ORDUSD57.72-1.90-3.1958.0060.0055.9857.88
Tecnoglass Ord ShsUSD45.34-0.04-0.0937.7353.3645.1447.12
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD76.34-2.87-3.6266.4477.8375.2079.22
Tekla Healthcare Investors.USD21.19+0.71+3.4719.3522.7120.5721.24
Teladoc Health Inc.USD7.83+0.14+1.767.798.477.627.90
TELECOM ARGENTINA SAUSD12.74-0.30-2.2610.1716.2212.6813.75
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD612.03-0.89-0.14604.00626.34607.65618.74
TELEFLEX ORDUSD126.45+2.19+1.7691.45128.98124.77127.61
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.23-0.21-1.4213.0014.3614.0114.27
Telephone and Data Systems.USD37.55-1.52-3.8936.9141.4837.4539.46
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.24-0.26-2.2211.2311.3811.2211.54
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.17-0.03-0.378.168.258.168.36
Tenet Healthcare Corp.USD183.0250+2.1450+1.19160.4800186.5300178.2600185.2500
Tenneco Ord Shs Class AUSD39.07-2.08-5.0535.8041.6138.8441.15
Teradata Corporation Aktie.USD31.70+0.54+1.7328.9935.2530.7132.21
Terex Ord ShsUSD70.12+2.18+3.2162.2470.6968.0070.70
TERNIUM ADR REPRESENTING T.USD44.92-0.44-0.9740.7045.8444.6945.78
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.99-0.15-1.438.7310.959.8810.17
Teucrium Soybean FundUSD24.08-0.19-0.7822.7925.0024.0724.33
TEVAUSD34.22+1.01+3.0433.0235.0033.1634.59
Texas Pacific Land USD377.61+7.71+2.08345.01412.49364.56378.72
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.53+0.13+0.1578.7995.0886.1287.80
TFI International IncUSD143.2600-0.8900-0.6256.9700163.0000141.9900145.1300
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.58+0.43+0.9738.5049.9244.1545.31
The Magnum Ice Cream Compa.USD17.03+0.29+1.7314.7018.9916.8517.10
The Travelers Companies In.USD320.78+3.82+1.21312.41325.00316.41323.00
The Walt Disney Co.USD101.18-2.36-2.27100.70101.12101.04104.53
Thermo Fisher Scientific O.USD492.24+22.89+4.88485.00491.38473.50493.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.50+2.65+3.6461.3883.0973.6277.12
TIC Solutions Ord ShsUSD8.27+0.10+1.167.089.218.098.36
Tidewater Ord ShsUSD64.65-1.76-2.6561.0066.9863.5065.62
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.30-0.16-3.484.304.714.254.46
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.99+0.35+0.25126.53155.22137.21140.14
TITAN INTERNATIONAL ORDUSD7.51+0.23+3.096.699.037.297.54
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD165.24+0.89+0.54162.32166.42164.07166.26
TKO Group Holdings Ord Shs.USD203.54+0.84+0.41201.00208.00202.72206.75
Toast IncUSD26.01+1.50+6.1225.2026.1124.8426.52
TOL BROTHERSUSD161.02+10.06+6.66157.24176.93153.44164.36
Toro Ord ShsUSD94.83+3.67+4.0379.2696.7590.6995.34
TORONTO DOMINION ORDUSD118.81-0.68-0.57106.77120.50118.42120.98
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.37+0.14+0.6217.3728.9323.1623.37
TotalEnergies ADRUSD78.66-1.65-2.0571.5580.2278.1979.19
TOYOTA MOTOR ADRUSD167.76+0.53+0.32167.00174.24166.69168.38
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.31+0.68+3.3021.0021.0820.3321.57
Trane Technologies Ord ShsUSD483.17+8.83+1.86478.69485.00476.29485.92
TransDigm Group Ord ShsUSD1 322.69+25.01+1.931 285.001 359.841 289.651 333.07
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.04-0.25-4.735.025.085.025.20
Travel Leisure Ord ShsUSD76.64+1.06+1.4072.0077.9374.6478.25
Trex Ord ShsUSD48.86+3.52+7.7648.5950.0045.2049.37
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3300-0.2300-6.463.07003.50003.27343.5500
TRINET GROUP ORDUSD47.22+1.40+3.0634.1052.0045.6147.32
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.07-0.74-2.5527.2028.6227.1628.48
TriplePoint Venture Growth.USD4.63-0.09-1.914.525.044.574.78
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.85+0.17+2.476.167.726.376.93
Truist Financial Ord ShsUSD49.78+0.11+0.2249.2950.1249.6750.46
Trulieve Cannabis Subordin.USD8.5050-0.0250-0.297.97008.82007.92008.6699
TRX Gold Ord ShsUSD0.80-0.04-5.250.790.820.780.84
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD82.38+1.38+1.7082.5094.4081.2785.72
Twenty One Capital Ord Shs.USD5.400-0.320-5.595.4906.4405.3055.680
TWILIO INCUSD188.28+4.24+2.30187.07188.52185.55193.20
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD286.06+6.92+2.48280.89302.18278.39291.44
Tyson Foods Ord Shs Class .USD57.79+0.37+0.6456.6158.3957.5158.30
Uber Technologies Ord Shs .USD73.85+4.18+6.0073.8774.0069.7075.74
Ubiquiti Ord ShsUSD549.88-13.15-2.34549.62600.00549.16570.68
UBSGROUPUSD49.42-0.87-1.7349.0049.4149.2950.00
UDR AktieUSD38.39+0.11+0.2737.9238.8238.1938.73
UGI ORDUSD34.86+0.14+0.4034.4335.2634.3734.96
UiPath Inc.USD10.33+0.17+1.6210.2510.3710.0610.58
UL Solutions Ord Shs Class.USD92.58+2.88+3.2184.3894.4389.7292.79
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.06+0.28+4.846.056.085.826.13
Unifirst Ord ShsUSD263.66+2.02+0.77236.86422.97259.90265.62
Unilever ADR Reptg 1 Ord S.USD59.98+0.73+1.2358.7860.3859.5760.30
UNION PACIFIC (UNP)USD259.95+1.34+0.52256.59259.40258.40263.29
Unisys Ord ShsUSD3.61-0.02-0.413.003.653.563.68
UNITED MICROELECTRONUSD28.02+1.82+6.9530.2030.4526.4028.66
United Natural Foods Inc.USD51.13-0.35-0.6849.1151.7450.0051.48
United Parcel ServiceUSD106.11+0.28+0.26105.04106.40102.85106.28
United Rentals Ord ShsUSD1 083.94+20.80+1.961 072.001 178.581 065.821 085.41
United States AntimonyUSD6.5650-0.4450-6.356.56006.74006.40007.0500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD405.81-3.44-0.84403.25404.99400.00413.43
Unity Software Ord ShsUSD27.15-0.46-1.6727.1527.3927.0228.18
Universal Corp.USD52.88+0.21+0.4047.3453.4952.1453.28
Universal Health Realty In.USD41.65+1.67+4.1840.9945.5939.9041.67
Universal Health Services .USD145.41-0.44-0.30142.46146.00144.35147.00
Universal Security Instrum.USD4.50-0.08-1.753.805.104.454.72
Unum Ord ShsUSD88.64-2.70-2.9680.4890.3788.5591.34
Unusual Machines IncUSD19.4900-2.0200-9.3919.810019.990019.230021.5200
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.37-0.04-2.841.371.421.331.41
URANIUM ENERGY ORDUSD10.94-0.40-3.5310.9511.2410.7711.23
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.11+0.06+0.1059.5960.8759.7360.30
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD24.82-1.44-5.4825.7526.8424.8126.49
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.00-0.03-1.482.032.162.002.19
V2X Inc.USD76.0000-7.2900-8.7572.030082.530071.950081.6050
VAALCO ENERGY ORDUSD5.04-0.29-5.364.395.534.975.22
Valaris Ord ShsUSD75.50-3.04-3.8769.0777.3274.7776.85
VALE ADR REPTG ONE ORDUSD14.85-0.46-3.0014.7014.8614.7915.06
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD242.44-1.24-0.51240.00242.00236.10244.21
Valhi Ord ShsUSD13.49+0.09+0.675.3614.1013.0613.53
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 ORDUSD161.27+1.56+0.98160.52164.88160.53165.80
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD86.60+1.23+1.4481.9896.3785.4087.80
Venture Global IncUSD10.52-0.70-6.2010.4310.6010.3111.10
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD117.2300+13.6300+13.16102.4300132.9600102.8700118.7000
Veralto Ord ShsUSD86.30+1.70+2.0183.0088.1684.5987.08
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.74-1.00-2.1345.4345.6345.4346.80
Vermilion Energy Ord ShsUSD9.42-0.43-4.328.2410.909.339.54
Versigent Ord ShsUSD42.2200-0.4800-1.1239.040043.150041.360042.9700
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.88-0.14-6.931.881.961.852.02
Vertiv Holdings CoUSD316.47-1.86-0.58332.00333.00308.28323.74
VF Ord ShsUSD17.22+0.31+1.8016.7217.9216.7317.52
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.73+0.11+0.4126.6527.1526.7127.11
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.39+0.22+1.6712.5314.8713.0913.43
Virgin Galactic Holdings I.USD2.74-0.27-8.832.722.782.712.99
Virtus AllianzGI Artificia.USD27.63-0.09-0.3227.5229.8827.3527.87
Virtus AllianzGI Diversifi.USD27.35-0.48-1.7325.1529.6327.2828.00
Virtus AllianzGI Equity & .USD26.26+0.05+0.1924.0927.0026.0926.44
Visa Inc.USD332.37+3.89+1.18330.17330.95327.22334.80
Vishay Intertechnology Ord.USD55.61-3.36-5.6959.0059.4953.5158.51
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD162.85+0.46+0.28164.40164.78159.88165.64
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.6800-0.4600-2.8515.100017.020015.550015.9700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1150-0.2350-7.012.90003.24003.05003.2700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.23+0.02+1.241.131.351.171.31
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.98+0.33+0.8837.1839.2837.3138.24
Voyager Technologies Ord S.USD30.3800-3.2200-9.5830.350031.800030.160033.1500
Vulcan Materials AktieUSD307.31+8.22+2.75283.14311.81301.74309.92
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.62+0.32+0.4465.8979.8971.8773.25
W&T Offshore Inc.USD3.13-0.21-6.163.043.303.083.21
Wal-Mart Stores Inc.USD119.01-0.41-0.34116.66118.45118.93120.40
Walker & Dunlop Ord ShsUSD52.97+1.82+3.5641.6154.4651.1553.21
Wallbox Ord Shs Class AUSD3.83-0.20-4.962.754.383.774.04
Washington Prime Group Ord.USD--
Waste Connection USD166.42+6.98+4.38162.00170.00159.60167.14
Waste Management Ord ShsUSD223.33+4.49+2.05221.00228.00219.11225.50
Water Corp Ord ShsUSD369.17+11.97+3.35362.83369.00362.24377.17
Wayfair Ord Shs Class AUSD92.76+7.91+9.3292.4393.6585.7494.22
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.61+1.47+1.29113.38120.00114.39116.05
Wells Fargo & Co.USD84.31+0.18+0.2184.0084.4083.5184.49
WELLTOWER ORDUSD221.59+3.92+1.80220.00241.75217.10223.94
WESCO International Inc.USD351.89-1.20-0.34343.02367.51347.30358.34
West Fraser Timber Ord ShsUSD69.49+2.20+3.2754.8781.4167.1469.70
West Pharmaceutical Servic.USD340.36+3.97+1.18303.50340.00335.72345.99
Western Alliance Ord ShsUSD80.36-0.32-0.4071.3290.1579.6581.03
Western Copper and Gold Co.USD2.10-0.11-4.771.932.132.042.15
WESTERN UNION ORDUSD7.25+0.22+3.137.107.337.057.29
WESTINGHOUSE AI (WAB)USD272.66+2.40+0.89266.72277.94269.68275.16
Westlake Chemical Partners.USD22.61-0.08-0.3520.2322.7522.6322.89
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.07-0.47-2.5416.2118.7018.0618.99
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD134.52+4.25+3.26119.64142.00129.86134.56
WeyerhaeuSer REITUSD25.29+0.85+3.4825.1325.7424.6825.59
Wheaton Precious Metals Ak.USD112.81-3.65-3.13114.02115.00110.76114.68
Wheels Up Experience Ord S.USD6.96-0.03-0.436.187.046.747.12
WHIRLPOOL ORDUSD37.89+1.70+4.7036.2538.5036.6538.61
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.87+0.08+0.1175.3075.7474.5976.17
Williams Sonoma Ord ShsUSD235.73+9.59+4.24224.35258.07227.89239.95
Winnebago Industries Ord S.USD27.33-0.95-3.3626.5027.7526.8030.20
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD45.95-2.96-6.0548.2549.4543.6148.56
Wolverine World Wide Ord S.USD17.54+0.78+4.6516.7218.2716.6217.64
Woodside PetroleumUSD19.06-0.70-3.5418.9019.2519.0019.27
Woori Financial Group Inc.USD57.90-1.48-2.4928.8965.0057.3358.36
Workiva Inc.USD47.85+0.87+1.8544.6050.0047.0248.97
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.31-3.72-6.1049.7865.1353.8157.42
Worthington Steel Ord ShsUSD39.57-0.19-0.4837.5038.9939.5241.31
WPP ADR Representing 5 Ord.USD16.58-0.36-2.1316.0017.4716.4116.98
WR Berkley Ord ShsUSD70.04+1.08+1.5769.3770.7968.8970.57
WW Grainger Ord ShsUSD1 342.80+22.32+1.691 327.961 357.181 324.571 348.13
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.18+0.01+0.0615.8018.5417.1117.27
XCEL ENERGY ORDUSD81.47+1.14+1.4278.5082.6780.3581.74
Xerox Holdings Ord ShsUSD3.14-0.01-0.322.903.203.053.20
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.48-0.29-2.2312.4912.5512.4412.73
XPO Logistics Ord ShsUSD196.89-2.33-1.17196.87201.18195.85201.49
Xylem IncUSD112.01+1.61+1.46110.72113.35110.70113.74
Yalla Group Ltd. - ADRUSD5.14-0.09-1.634.605.705.125.26
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.62+1.65+3.4449.2450.5548.4050.00
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.5300-4.0300-14.1124.400027.510024.400028.9900
YPF Sociedad Anonima ADR E.USD45.59-2.45-5.1045.0051.0145.4047.50
Yum China Holdings Inc.USD41.06+0.10+0.2340.9041.0540.8041.25
Yum! Brands Inc.USD153.02+1.42+0.94151.27154.66151.20153.39
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.49+0.09+2.054.345.214.344.76
Zeta Global Holdings CorpUSD18.8450-0.6650-3.4118.800019.090018.474020.2800
ZIM Integrated Shipping Se.USD25.57+0.14+0.5525.1325.8425.0925.65
ZIMMER HOLDINGS INCUSD90.57+3.00+3.4386.5793.0088.0290.59
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.32+0.08+2.313.033.603.133.36
Zoetis Ord Shs Class AUSD78.15+1.31+1.7076.1881.5077.3679.09
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.94-0.04-0.1819.5624.9121.7322.05
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

2026. június 24.

Radikális változások a jegybanki kilátásokban

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

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

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

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.14+0.58HUF
USDHUF312.81-0.05HUF
OTP45 360+0.13HUF
MOL3 648-0.60HUF
RICHTER12 080+0.67HUF
MTELEKOM2 710-0.81HUF
ERSTE BANK AG115.50+0.35EUR
BUX138 820.64-0.02
DAX24 824.97+0.34EUR

TermékUtolsó árVált.%Deviza 
BUX138 820.64-0.02
DAX24 824.97+0.34EUR
ATX6 471.05+0.13

TermékUtolsó árVált.%Deviza 
OTP45 360+0.13HUF
MOL3 648-0.60HUF
RICHTER12 080+0.67HUF
MTELEKOM2 710-0.81HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
WABERERS4 660-5.86HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.14+0.58HUF
CHFHUF385.25-0.30HUF
USDHUF312.81-0.05HUF
EURUSD1.1355-0.03USD
EURCHF0.9216-0.12CHF
EURGBP0.8616-0.13GBP

TermékUtolsó árVált.%Deviza 
EBMTELTS33193+15.57HUF
EBHENHUBL106260+11.59HUF
EBUSDHUFTS68143+10.85HUF
EBWTIOTL1401158-45.48HUF
EBMOLTL85159-31.76HUF
EBSILVTL0462228-29.98HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.703.50-0.07EUR
ISHARES CORE MSCI WORLD UC.124.82+0.02EUR
Vanguard FTSE All-World UC.165.24+0.27EUR
BTCetc Bitcoin Exchange Tr.48.12+1.75EUR
iShares NASDAQ 100 UCITS E.1511+1.22EUR

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

Jól szerepeltek a bankok a Fed stressztesztjén

Az amerikai jegybank éves stressztesztje szerint a legnagyobb hazai bankok egy súlyos globális recesszió esetén több mint 708 milliárd...

2026. június 25.

Javuló német üzleti hangulat

A német gazdaságkutató intézet, az IFO júniusi...

2026. június 25.

Vízhiány

1 méter alá esett a Rajna vízszintje Kaubnál, ami jellemzően az...

2026. június 25.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Itt az új mini!

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

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

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

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

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

PODCAST

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

2026. június 17.

Chart

EURHUF: Megingott a forint ereje

CHART

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

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

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

2026. június 24.

Arany: Letört az árfolyam

CHART

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

2026. június 24.

EURUSD: Dollárerő

CHART

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

2026. június 24.

USDJPY: Egyre hangosabb hangok

CHART

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

2026. június 24.

OTP: Csúcsra törhet

CHART

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

2026. június 22.

Videó

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

VIDEÓ

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

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

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

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

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben