Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.24-0.08-3.252.102.392.172.36
3M Co.USD153.17-3.22-2.06152.50154.42152.00156.73
A K A BRANDS HOLDING ORDUSD10.76-0.57-5.038.7314.6510.7311.37
A.O. Smith AktieUSD73.53+0.72+0.9966.6773.9072.0573.66
A10 Networks Inc.USD17.44-0.27-1.5217.0717.7917.2217.77
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD109.34+3.25+3.06108.71109.42105.68109.48
ABBVIE ORDUSD223.00+2.57+1.17222.41223.00219.56224.02
ABERCROMBIE AND FITCH CL A.USD97.68+3.80+4.0597.0397.9593.8998.34
Abundia Global Impact Grou.USD3.160-0.280-8.143.0003.4503.0103.440
ACCENTURE CL A ORDUSD263.60+2.38+0.91263.00263.63259.90264.54
ACTINIUM PHARMACEUTICALS I.USD1.17-0.06-4.881.151.411.161.24
ADC Therapeutics Ord ShsUSD3.63-0.14-3.593.344.073.553.76
ADECOAGRO ORDUSD8.88+0.08+0.857.829.238.758.91
Adient PlcUSD20.8100-0.2300-1.0920.260021.340020.320020.8650
ADT Ord ShsUSD7.99-0.10-1.187.978.677.968.09
Advance Auto Parts AktieUSD48.02-0.10-0.2146.8248.7047.0048.91
ADVANSIX ORDUSD15.84-0.21-1.3115.5016.1115.6916.23
Aegon ADRUSD7.78-0.04-0.456.518.757.707.82
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.21-1.4414.5314.8014.4914.93
Aeva Technologies Ord ShsUSD12.77-0.48-3.6212.7113.4712.5013.99
AFLAC ORDUSD111.01+0.50+0.45109.93120.43109.66111.26
AG Mortgage Investment Tru.USD8.61-0.36-4.017.879.578.559.09
AGCO ORDUSD113.44-0.90-0.78110.29116.56111.78114.20
AgEagle Aerial Systems Inc.USD1.06-0.10-8.261.011.131.051.13
AGILENT TECHNOLOGIES ORDUSD133.85+0.58+0.44131.68134.34131.08133.94
agilon health Ord ShsUSD0.84-0.02-2.770.840.950.820.88
Agnico Eagle Mines LimitedUSD190.44-25.08-11.64190.60194.00188.52204.62
Agree Realty REIT Ord ShsUSD72.20+0.50+0.7071.6972.2970.8872.27
AIR LEASE CL A ORDUSD64.61+0.10+0.1564.3664.9064.4364.63
AIR PRODUCTS AND CHEMICALS.USD272.56+16.54+6.46246.01278.40262.67273.90
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD195.31+2.29+1.19179.00228.85190.85195.95
Alamos Gold Ord Shs Class .USD36.91-5.22-12.3837.0037.4336.1639.59
ALASKA AIR GROUP ORDUSD50.83-2.47-4.6349.6050.8350.0053.40
Albany International Ord S.USD55.52-0.55-0.9854.9555.7954.6156.67
ALBEMARLE ORDUSD170.65-10.05-5.56169.59170.50166.01173.38
Albertsons Companies IncUSD16.65+0.06+0.3316.6218.1216.5016.71
Alcoa Ord ShsUSD56.81-3.83-6.3256.6956.7955.9359.89
ALCON AGUSD80.97-0.18-0.2272.8290.6380.6481.93
Alexandria Real Estate Equ.USD54.68+0.63+1.1654.2755.5453.1855.03
Algonquin Power Utilities .USD6.56+0.09+1.315.996.746.436.57
Alibaba Group Holding Ltd.USD169.60-4.65-2.67169.54169.78169.47174.00
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD120.26-1.46-1.20117.50130.91119.62124.50
Allegion Ord ShsUSD165.49+1.03+0.63162.52168.16162.42165.56
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.56-0.46-1.4230.0032.4031.1031.97
Allison Transmission Holdi.USD108.72-2.84-2.55107.96108.97108.63111.94
Allstate Corp.USD198.87+0.48+0.24198.75199.30196.52199.20
ALLY FINANCIAL ORDUSD42.29-0.68-1.5741.2842.4942.0643.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD209.85-11.21-5.07182.45219.99205.27215.48
ALPHA PRO TECH ORDUSD5.06+0.10+2.024.035.474.895.17
Alpine Income Property Tru.USD17.66+0.16+0.9115.8020.0717.2517.66
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.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD15.45+0.13+0.8510.8818.9814.3815.61
Altria Group Inc.USD62.00+2.24+3.7561.7561.9559.8062.00
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.23+0.15+7.211.872.302.032.25
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.77-0.03-1.072.752.782.762.83
Ambow Education American D.USD2.63+0.07+2.822.292.782.582.85
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.39+0.02+1.091.391.411.351.43
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD44.25+0.36+0.8243.4845.0443.2144.29
Amentum Holdings Ord ShsUSD35.78-1.34-3.6135.0537.2735.1737.42
AMER AXLE &MFG (AXL)USD7.98-0.10-1.247.148.867.828.07
AMEREN ORDUSD103.28-0.49-0.4796.29104.42101.99103.63
AmerescoUSD31.32-1.05-3.2428.0844.1330.9433.21
AMERICA MOVIL ADR REP 20 S.20.71-0.79-3.6720.0024.6920.5621.48
American Assets Trust REIT.USD18.08+0.07+0.3616.0120.3517.7818.10
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD23.30-0.01-0.0421.2725.7922.9223.68
AMERICAN ELECTRIC POWER OR.USD119.78+0.57+0.47118.66120.64117.98119.88
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD352.27-6.24-1.74351.00353.00344.50356.01
AMERICAN FINANCIAL GROUP O.USD130.28+1.47+1.14115.31130.26127.43130.49
American Homes 4 Rent REIT.USD31.32+0.40+1.2930.8131.7130.6031.42
American International Gro.USD74.88+0.52+0.7073.6376.0073.5874.92
AMERICAN REBEL HOLDINGS OR.USD0.28-+0.110.250.270.250.29
American States Water Co.USD72.96+0.62+0.8572.4073.2171.9473.20
AMERICAN TOWER CORP.USD179.27-2.07-1.14176.02179.10175.30181.21
AMERICAN WATER WORKS ORDUSD129.14+0.14+0.11128.33129.37127.51129.26
American Well Corp.USD4.54-0.11-2.374.095.744.404.62
AMERICAS GOLD AND SILVER O.USD7.42-1.24-14.286.758.017.218.27
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD527.11+5.75+1.10506.43543.29517.42533.08
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD144.04-5.54-3.70143.41148.84143.75149.66
Amprius Technologies Ord S.USD12.44-1.14-8.3912.6212.8312.2014.00
AMTD Digital 5 American De.USD1.33-0.01-0.751.341.371.311.37
ANGLOGOLD ORDUSD92.81-14.21-13.2893.8498.0091.3998.85
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD71.69+0.41+0.5871.0472.0071.0771.76
Annaly Capital Management .USD22.99-1.01-4.2123.0623.4422.8324.40
Annovis Bio Ord ShsUSD2.68-0.13-4.632.602.932.602.88
Antero Midstream Ord ShsUSD18.81+0.09+0.4518.4119.0018.4818.84
Antero Resources Aktie USD36.36+1.06+3.0035.3836.4935.2836.50
Aon Ord Shs Class AUSD350.16+7.21+2.10334.21382.09341.17351.80
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.88+0.02+0.345.896.625.825.92
APOLLO COMMERCIAL REAL EST.USD10.82-0.13-1.1910.3311.1110.5210.95
Apollo Global Management O.USD134.59+0.10+0.07121.18146.54133.62136.00
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.65+0.03+0.2211.5511.8911.4911.66
Aptiv Ord ShsUSD75.78-3.05-3.8773.0177.2074.6276.91
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.71-0.18-2.227.547.887.507.83
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD53.96-1.83-3.2853.6360.2653.6655.03
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.20-0.23-3.107.207.217.117.42
Archer Daniels Midland Akt.USD67.30+0.38+0.5766.7567.4966.1667.34
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.02-0.77-3.5317.3822.2020.8521.93
Ares Commercial Real Estat.USD5.22+0.03+0.484.395.454.955.23
ARGAN ORDUSD348.49-7.02-1.97346.08385.35345.92367.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD17.30-3.18-15.5117.2218.7917.1419.05
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD141.89-6.26-4.23141.00142.00141.44148.06
Arlo Technologies Ord ShsUSD12.69-0.33-2.5312.0012.5912.5713.06
ARMOUR Residential REIT Or.USD17.41-0.97-5.2517.1917.5417.2618.35
ARROW ELECTRONICS ORD SHSUSD132.53-0.38-0.29121.50132.48130.20133.89
ARTHUR J GALLAGHER ORDUSD249.54+3.70+1.51248.56254.99247.79256.60
Artisan Partners Asset Man.USD44.53+1.06+2.4438.5144.5143.1944.68
Asana IncUSD10.26-0.15-1.4410.2010.9210.1910.50
ASE Industrial Holdings Co.USD18.98-0.81-4.0718.8319.5118.7719.48
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.99-0.18-4.213.484.383.894.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.38-0.24-6.513.093.693.373.58
ASSURANT ORD238.09-0.45-0.19229.75241.68235.96239.33
ASTRAZENECAUSD92.77+0.18+0.1992.3093.3992.4693.51
At Home Group Inc.USD--
AT&T Inc. USD26.22+1.09+4.3426.1126.1325.1526.29
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD69.45-0.89-1.2655.1780.3268.6571.52
Atlas Crest Investment Ord.USD11.05+0.08+0.739.8212.3010.9411.11
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD166.44+0.44+0.27164.65168.03164.40167.21
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD22.06-0.91-3.9622.0424.4021.9622.76
AUTOZONE ORDUSD3 701.36-2.40-0.063 700.013 800.003 667.003 724.72
AVALONBAY COMMUNITIES REITUSD177.76+2.96+1.69174.25180.87173.78177.74
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.93+0.12+1.1110.8611.2710.7010.98
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs185.39+0.01+0.01180.43189.00182.39185.90
Avient Ord ShsUSD36.17+0.16+0.4435.6436.5035.6336.37
AVINO SILVER AND GOLD MINE.USD8.97-2.06-18.658.929.728.7810.20
Avista Ord ShsUSD41.30+0.51+1.2536.9545.0440.3841.31
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.81+0.04+5.150.740.870.750.84
Axalta Coating Systems Ord.33.58-0.52-1.5233.1533.8633.3334.29
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD99.02+4.38+4.6294.7299.7795.7999.53
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.39+0.10+2.334.124.594.284.39
B2GOLD ORDUSD4.89-0.67-11.984.905.364.815.25
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD146.6+2.2+1.50146.0150.8142.7148.3
Baker Hughes Co.USD56.04-0.69-1.2252.5856.3055.0456.35
Bakkt Holdings IncUSD13.38-0.25-1.8313.2013.9712.9513.77
BALL ORDUSD--
Banc of California Inc.USD19.98-0.27-1.3319.6320.3319.8520.30
Banco BBVA Argentina ADRUSD20.22-0.25-1.2218.0122.8619.8620.70
BANCO BILBAO VIZCAYA ARGEN.USD25.42-0.03-0.1024.8028.0025.2425.72
Banco BradescoUSD4.06-0.10-2.293.954.544.004.15
Banco Macro ADR Representi.USD101.66-1.29-1.2592.00118.08100.02104.11
BANCO SANTANDER BRASIL ADR.USD6.92-0.23-3.156.807.506.857.09
BANCO SANTANDER CENTRAL HI.USD12.75-0.07-0.5111.6213.8912.6712.90
Bank Amer DS Repstg 1 1000.USD17.64+0.04+0.2316.0419.5817.5417.67
Bank of AmericaUSD53.23+0.15+0.2853.1153.2052.7753.41
Bank of Hawaii Ord ShsUSD74.77-0.56-0.7466.5285.6274.1275.72
BANK OF MONTREAL ORDUSD136.20-3.98-2.84130.00141.83135.30139.04
Bank of Nova ScotiaUSD74.72-1.71-2.2374.0276.1074.2476.42
Bank of NT Butterfield & S.USD51.84-0.20-0.3746.8156.8451.6852.44
BARCLAYS ADR REP 4 ORDUSD26.75-0.13-0.4824.1027.5026.5427.06
BARK Ord ShsUSD0.88+0.02+1.840.780.960.820.89
BARRICK GOLD ORDUSD51.90-1.63-3.0550.6052.7550.0953.32
BARRICK GOLD ORD7.46-0.59-7.336.988.807.418.04
BARRICK MINING ORDUSD45.76-6.29-12.0846.0046.1845.3449.09
Bath And Body Works Ord Sh.USD21.80+1.07+5.1421.5621.9620.5222.00
Bausch Health Companies Or.USD5.74+0.15+2.685.605.865.555.74
Bausch Lomb Ord ShsUSD16.70-0.15-0.8914.8418.5616.6016.93
BAXTER INTL ORDUSD20.09+0.36+1.8219.4120.5019.6120.19
BAYTEX ENERGY ORD3.44-0.06-1.583.223.703.383.53
BCE Ord ShsUSD25.85+0.36+1.3922.8726.0025.4125.89
Beazer Homes USA Inc.USD21.57-2.65-10.9318.7627.0520.3122.32
BECTON DICKINSNUSD203.60+2.51+1.25200.49225.90200.11204.05
Berkshire Hathaway Inc. BUSD481.00+4.21+0.88481.01481.11476.13481.50
BERKSHIRE HATHWAY CL A ORDUSD721 027.61+7 027.61+0.98--711 562.01722 500.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD65.14-0.02-0.0265.0065.2564.1066.56
Beta Technologies Ord Shs .USD21.4950-1.5050-6.5419.660023.330021.490023.5855
BHP Billiton LimitedUSD68.72-3.45-4.7867.1869.8967.5170.90
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.04-0.49-8.795.095.104.975.53
Bill com Holdings Ord ShsUSD43.13-0.26-0.6042.0043.2542.6743.69
Bio Rad Laboratories Inc.USD293.09-1.82-0.62292.16293.98289.19295.76
BIOHAVEN ORDUSD11.82-0.28-2.3110.6613.0011.5312.29
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.76+0.04+0.0937.4240.0037.5438.68
BitGo Holdings Ord Shs Cla.USD13.39+1.33+11.0313.2613.3812.0013.70
BitMine Immersion Technolo.USD25.1050-1.5950-5.9725.000025.250024.550026.5150
Black Hills Corp.USD72.96+0.15+0.2170.8280.8971.8073.27
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.77-0.23-1.5014.1016.0014.5115.00
BLACKBERRY ORDUSD3.57-0.10-2.603.553.583.553.67
BlackRock Ord ShsUSD1 119.50-8.28-0.7311081 125.131 102.741 129.07
BLACKSKY TECHNOLOGY CL A O.USD22.06-2.66-10.7622.0623.6021.8025.28
Blackstone Group Ord Shs C.USD142.45-0.49-0.34140.00142.40140.11143.06
Blackstone Mortgage Trust .USD19.26-0.18-0.9018.9519.3718.7319.34
Blend Labs Ord Shs Class AUSD2.38-0.06-2.462.212.502.302.42
Block IncUSD60.44-1.77-2.8560.1960.9760.0161.79
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD151.48-5.03-3.21151.04151.70146.55161.80
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.99-0.16-1.3211.9112.4011.9212.14
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD13.64-0.35-2.5013.4913.8613.4514.16
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD233.72-0.32-0.14232.96233.50229.94234.65
Boise Cascade Ord ShsUSD80.82+0.52+0.6573.0085.0078.6481.05
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.64-0.06-3.531.481.931.621.67
Boot Barn Holdings Ord ShsUSD178.48+3.66+2.09172.62178.47171.69180.35
Booz Allen Hamilton Holdin.USD88.46-0.27-0.3086.1796.5087.2088.59
BORGWARNER INC (BWA)USD47.42-1.51-3.0946.9347.6847.0247.99
Borr Drilling Ltd.USD4.69+0.03+0.544.124.684.494.71
Boston Beer Company Inc.USD213.69+3.95+1.88212.45213.87209.55213.85
Boston Omaha Ord Shs Class.USD12.22+0.10+0.7810.6013.9812.0512.34
BOSTON PPTY STKUSD64.69-0.32-0.4964.2964.9564.0065.64
BOSTON SCIENTIFIC DL-01USD93.59+1.26+1.3691.0795.9092.0294.25
BOX CL A ORDUSD25.35-0.14-0.5525.0325.6125.1925.80
BOYD GAMING ORDUSD84.54+0.36+0.4383.0884.4883.4284.81
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.89-0.16-0.4137.7738.0937.3338.23
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.68-0.06-2.012.422.922.642.75
Brandywine Realty Trust RE.USD2.84-0.01-0.182.772.892.782.84
Brasilagro - Cia Bras de P.USD4.01-0.12-2.913.424.503.984.07
BRASKEM ADR REP 2 CL A PRFUSD3.57-0.14-3.653.303.753.483.65
BRC Ord Shs Class AUSD0.829+0.003+0.410.7500.8700.8010.845
Briacell Therapeutics Ord .--
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.USD5.99-0.15-2.445.356.625.886.13
Brinker International Inc.USD157.72-2.93-1.82157.72157.85153.42160.96
Bristol-Myers Squibb Co.USD55.05+0.77+1.4254.0055.0054.3355.07
BRITISH AMERICAN TOBACCO A.USD60.69+0.47+0.7859.5360.6959.6960.78
Brixmor Property Group REI.USD26.79+0.39+1.4626.4226.9726.2126.91
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD197.19+1.23+0.63194.04197.10195.01198.16
Brookfield Asset Managemen.USD49.70-0.99-1.9549.6450.2049.4250.59
Brookfield Infrastructure .USD47.85-0.92-1.8940.9750.7247.8149.10
Brookfield Infrastructure .USD36.14-0.21-0.5833.0236.9536.0036.81
Brookfield Ord Shs Class AUSD45.53-1.02-2.1945.2745.9945.2146.47
Brookfield Renewable CorpUSD41.63+2.31+5.8636.7342.0039.6142.48
Brookfield Renewable Partn.USD29.86+1.41+4.9628.0030.5028.4530.51
Brooklyn ImmunoTherapeutic.USD6.69-0.14-2.056.386.766.686.84
Brooks Automation Ord ShsUSD--
Brown & BrownUSD72.11+0.01+0.0171.3373.2071.3272.59
BROWN FORMAN CL B ORDUSD27.37+0.47+1.7526.7327.5026.7027.42
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD34.24-4.29-11.1334.5734.6033.4336.75
Build A Bear Workshop Ord .USD59.65-0.34-0.5759.1659.8959.0560.44
Builders FirstSource Ord S.USD114.47-0.76-0.66114.00115.50111.19114.50
Bullish Ord ShsUSD30.18-2.49-7.6130.2030.3529.9332.27
Bunge Global Ord ShsUSD113.88-1.27-1.10113.84119.16111.69114.21
Butterfly Network Ord Shs .USD3.96-0.20-4.703.934.283.924.25
BWX Technologies Ord ShsUSD205.46-4.72-2.25202.00210.00202.57212.00
C3 ai Ord Shs Class AUSD11.01-1.25-10.2011.0011.0610.9012.05
Cadre Holdings Ord ShsUSD39.98-0.06-0.1532.0948.3439.6140.60
CAE Ord ShsUSD32.05-0.84-2.5527.8838.2531.7632.70
California Water Service G.USD44.74+0.27+0.6044.2744.9444.1444.82
CALIX NETWORKS ORDUSD44.65-2.01-4.3142.4746.2044.2547.14
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.19+0.19+0.17107.61110.54107.26109.55
CAMECO CORP.USD123.41-10.27-7.68122.50123.36121.54130.23
CAMECO CORP.104.06-6.98-6.29103.88104.24104.06110.84
CAMECO CORP.2.10-0.15-6.471.902.172.062.28
Campbell Soup Ord ShsUSD27.98+0.97+3.5927.8627.9227.0228.12
Camping World Holdings Ord.USD13.19-0.13-0.9813.0013.3412.8113.46
Canadian Imperial Bank of .USD92.40-2.69-2.8382.31110.5291.6894.94
Canadian National Railway .USD96.21-4.82-4.7796.06102.2096.14101.72
Canadian Pacific Kansas Ci.USD74.32-1.52-2.0066.4981.9873.1575.68
Cango American Depositary .USD1.23-0.03-2.001.201.381.201.29
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD219.05-0.26-0.12217.20219.00216.88221.14
Capri Holdings Ord ShsUSD22.57-0.39-1.7020.3524.9422.4123.14
CARDINAL HEALTH ORDUSD214.88+3.65+1.73209.80215.30210.01214.92
CareTrust Reit Ord ShsUSD37.36+0.28+0.7636.9737.5536.8437.40
Carlisle Companies Ord Shs340.97-1.04-0.30330.50366.77335.40344.86
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD44.58-0.96-2.1044.0346.3944.0345.58
Carnival Corp.USD30.01-1.14-3.6629.8629.9529.5831.00
Carnival PlcUSD29.80-1.14-3.6829.5529.8429.3930.74
Carriage Services Ord ShsUSD42.9000+0.4200+0.9942.470043.050041.690042.9900
Carrier Global Ord ShsUSD59.58-0.21-0.3559.1560.0059.2560.04
Carters Ord ShsUSD34.60+0.99+2.9534.1834.8933.3735.04
Carvana Co.USD401.09-26.35-6.16399.52401.30396.61427.50
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.USD657.66-7.58-1.14655.57660.21650.31677.83
Cava Group Ord ShsUSD60.62-2.42-3.8360.1961.2060.5362.97
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD265.00-0.52-0.20240.98279.00261.80266.95
CBRE Group IncUSD170.28-1.33-0.78168.06172.71167.82171.18
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD37.22-0.66-1.7333.0238.0036.3237.95
Celanese Ord ShsUSD44.44-1.01-2.2143.0045.9043.1145.69
Celestica Ord ShsUSD281.34-18.66-6.22281.05282.27279.00308.00
CEMEX ADRUSD12.47-0.42-3.2611.5013.2712.3912.91
Cenovus Energy AktieUSD19.73-0.66-3.2419.7119.9719.4720.41
Centene Ord ShsUSD43.30-0.30-0.6942.5043.2042.7643.95
CenterPoint Energy Ord ShsUSD39.67+0.08+0.2039.3240.0039.0739.75
Centerra Gold Ord ShsUSD16.76-2.77-14.1715.4116.8916.6318.09
Central Puerto SAUSD16.46-0.67-3.9113.7318.9416.4717.27
CENTRUS ENERGY CL A ORDUSD278.34-23.16-7.68278.10285.35276.00304.93
Century Communities Inc.USD63.07-0.90-1.4161.7773.1061.9664.20
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD93.25-0.78-0.8392.5893.4891.8294.42
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.01-0.26-4.155.906.055.946.30
Charles Schwab DS Each Rep.USD19.07+0.01+0.0516.9221.1618.9419.12
CHARLES SCHWAB ORDUSD103.95+0.48+0.46103.60105.00102.88104.86
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.31+0.11+0.05206.71207.96206.78207.41
Chatham Lodging Trust REIT.USD7.13+0.05+0.716.408.466.947.20
CHEGG INC.USD0.77-0.03-3.160.720.780.730.79
Chemed Corp.USD427.25-2.75-0.64420.00427.13421.07432.38
CHEMOURS ORDUSD15.01-0.24-1.5414.7515.2114.4315.26
CHENIERE ENERGY ORDUSD211.58-1.41-0.66207.58229.90209.32214.04
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD56.40-1.09-1.9051.4161.3155.4257.26
Cherry Hill Mortgage Inves.USD2.69-0.08-2.892.452.962.662.78
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD177.02+5.83+3.41176.85176.95171.27177.30
Chewy Inc.USD29.11-1.04-3.4328.9829.2428.6530.45
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD0.03-0.02-38.000.030.030.030.04
China Yuchai International.USD45.35-0.66-1.4343.9049.2844.5045.84
Chipotle Mexican Grill Inc.USD38.88-0.22-0.5638.7538.8638.4339.12
ChowChow Cloud Internation.USD0.5696-0.0404-6.620.51000.57660.56380.6295
Chubb Ord ShsUSD309.65+3.48+1.14303.88312.11304.69309.70
Church And Dwight Ord ShsUSD96.44+4.48+4.8795.9499.2294.0698.63
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.91-0.16-7.521.742.241.902.01
CIENA CORP.USD252.05-1.48-0.58247.47251.75247.47269.90
Cigna Corp.USD274.03+2.76+1.02270.00273.99268.45274.11
Cinemark Holdings Ord ShsUSD23.69+0.46+1.9822.8224.4823.1023.75
CION Investment Ord ShsUSD9.290-0.040-0.438.42010.2709.1809.360
Circle Internet Group Ord .USD63.89-3.66-5.4263.6863.9361.8866.91
Citigroup Inc.USD115.71+0.51+0.44114.25115.72114.18116.65
Citizens Financial Group O.USD63.00-0.49-0.7757.3863.9262.6063.76
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD259.75+1.59+0.61258.60260.10254.43260.71
Clear Secure Inc.USD32.62-0.30-0.9130.8135.4032.2832.99
CLEARSIGN COMBUSTION ORDUSD0.60--0.410.480.540.600.65
Clearwater Analytics Holdi.USD24.10+0.02+0.0624.0224.1324.0824.13
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.16-0.12-0.3234.0640.2735.8637.10
Cleveland Cliffs Ord ShsUSD13.76-0.45-3.1713.5614.2013.6114.42
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.490+0.040+1.163.0203.9603.3703.515
CLOROX ORDUSD112.88+3.18+2.90111.07114.00110.47113.02
Cloudera Ord ShsUSD--
Cloudflare Inc.USD177.30-3.10-1.72176.70177.20175.63181.24
CMB.TECH ORD SHSUSD13.04+0.12+0.9312.8813.1612.7613.16
CMS ENERGY ORDUSD71.50+0.60+0.8570.3472.4870.2871.52
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.58-0.21-3.635.036.785.505.83
Cnx Resources Ord ShsUSD38.82+1.22+3.2335.5042.3237.7538.97
Coca-Cola Co.USD74.85+1.42+1.9374.1074.8073.5474.90
COCA-COLA FEMSA ADR REP 10.USD104.38+0.37+0.36102.94120.49103.29104.92
COEUR D ALENE ORDUSD20.44-4.14-16.8320.5020.5720.0222.97
Cohen & Steers Quality Inc.USD12.21+0.02+0.1611.4512.2312.0512.22
Cohen and Steers Infrastru.USD25.84-0.12-0.4623.5226.0025.6425.99
Colgate PalmoliveUSD90.31+5.07+5.9589.9990.7187.7090.71
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD21.08-0.04-0.1918.8421.8020.5221.43
COMERICA INCUSD90.32-2.54-2.7490.0090.9788.6793.97
Comfort Systems USA Inc.USD1 142.72-28.74-2.4510501 260.261 131.221 186.15
Commercial Metals Co.USD76.89-1.07-1.3775.6077.7075.6977.96
COMPANHIA ENERG ADR REPG O.USD2.16-0.03-1.372.142.272.132.18
Compania Cervecerias Unida.USD14.70-0.43-2.8412.6015.8814.4714.99
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.96-0.18-5.592.623.072.823.14
COMSTOCK RESOURCES ORDUSD24.36+1.01+4.3324.1626.8923.0624.43
CONAGRA FOODS ORDUSD18.51+0.68+3.8118.4018.5017.8118.51
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD38.44+1.13+3.0431.3745.3436.4438.45
ConocoPhillipsUSD104.23+1.43+1.39102.00105.10101.73104.27
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.61+0.65+0.61105.65106.99105.08106.85
CONSTELLATION BRANDS USD156.72+1.97+1.27156.25156.69154.75157.28
CONSTELLIUM SE CL A ORDUSD22.47-0.70-3.0222.4224.3921.9522.96
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD136.46+3.66+2.76130.00149.79131.57136.63
Core Laboratories Ord ShsUSD19.54-0.10-0.5116.4721.7118.9619.55
Core Scientific Tranche 1 .USD11.62-0.78-6.2910.8911.7811.3312.40
Core Scientific Tranche 2 .USD18.08-0.74-3.937.2318.5017.9018.68
Corebridge Financial Ord S.USD30.83-0.22-0.7124.7433.8630.5231.21
CORECIVIC ORDUSD18.53-0.22-1.1718.2218.8418.4418.78
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD103.32+0.32+0.31101.00103.30101.86107.64
Corpay Ord ShsUSD314.71-7.63-2.37308.78314.62309.59320.86
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD72.81-1.03-1.3971.9873.6372.2673.70
Costamare IncUSD16.78-0.18-1.0614.7717.1016.3616.79
Coterra Energy Ord ShsUSD28.84+0.78+2.7628.7529.3928.0628.86
COTY CL A ORDUSD3.17+0.06+1.773.003.283.083.18
Coupang Ord Shs Class AUSD20.16+0.17+0.8520.0020.4019.9320.95
Coursera Ord ShsUSD6.06-0.08-1.226.036.406.026.17
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.78+0.20+2.099.609.839.479.90
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.USD122.35-1.33-1.08115.00125.68121.52123.30
Crown Castle International.USD86.81-0.12-0.1385.6087.0085.0487.00
Crown Holdings Ord ShsUSD104.68+0.35+0.34102.39106.70102.47104.76
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD40.77+0.35+0.8716.4646.2340.0241.25
CS Disco IncUSD6.25-0.09-1.425.677.156.246.47
CTO Realty Growth Ord ShsUSD17.76+0.23+1.3115.5517.7617.2917.77
CubeSmart REIT Ord ShsUSD37.53-0.08-0.2137.0537.8437.0837.63
Cullen Frost Bankers Ord S.USD137.92-0.85-0.61123.46156.50135.19139.48
CULP INCUSD3.53-0.13-3.553.064.103.523.66
CUMMINS ORDUSD578.86-5.08-0.87569.34578.81569.93583.82
Curbline Properties Ord Sh.USD24.25+0.27+1.1323.0034.7323.8524.37
Curtiss Wright Ord ShsUSD656.81-7.09-1.07581.17656.57653.19670.44
CVR Energy Ord ShsUSD22.74+0.46+2.0621.3223.7622.1723.03
CVS HEALTH ORDUSD74.58+0.14+0.1973.1174.3773.2674.92
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD148.90-1.52-1.01148.30151.85145.94149.58
D Wave Quantum Ord ShsUSD21.22-2.00-8.6121.3321.3620.7023.15
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9850-0.6750-10.145.49007.00005.81006.4500
DANA HOLDING ORDUSD28.90-0.10-0.3428.1432.1128.3029.01
Danaher Ord ShsUSD218.94-0.68-0.31218.03219.10217.31221.00
Danaos Ord ShsUSD103.52-1.23-1.17102.50113.97102.59104.06
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.73-0.93-3.6224.5324.9024.5125.50
DARDEN REST STKUSD199.43+0.10+0.05198.37199.48195.51199.74
Darling Ingredients Inc.USD45.65-0.25-0.5444.5346.7844.4945.87
Dayforce Ord ShsUSD69.3100+0.1500+0.2267.020069.840069.010069.3700
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD119.32+19.42+19.44118.50119.00110.51119.65
DEERE ORDUSD528.00-2.07-0.39518.50531.00518.70529.99
Delek Logistics Partners L.USD49.77-1.67-3.2547.0565.3948.6551.42
Dell Technologies Ord Shs .USD114.46-4.03-3.40114.00114.23112.26116.90
Delta Air Lines Inc.USD65.88-0.66-0.9965.5565.8065.1766.94
Deluxe Ord ShsUSD26.40-0.73-2.6726.0126.6725.8827.19
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.96-0.29-6.723.984.333.924.25
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD34.30+1.74+5.3434.3035.0033.0136.24
DEUTSCHE BANKUSD39.23+0.11+0.2836.1040.0339.0439.73
DEVON ENERGY ORDUSD40.20+0.26+0.6540.1240.4039.1340.38
DHT Holdings Ord ShsUSD14.33+0.23+1.6014.3114.4014.0014.35
DIAGEO ADR REP 4 ORDUSD92.78+1.74+1.9190.3792.6391.4992.91
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30+0.05+20.000.260.300.240.30
DIANA SHIPPING ORDUSD2.32+0.03+1.312.132.542.252.35
Dicks Sporting Ord ShsUSD202.09-3.50-1.70201.30219.27201.03207.49
Diebold Nixdorf IncUSD69.02-0.33-0.4835.07110.5168.3570.25
Digital Realty Trust REIT .USD165.96-1.48-0.88163.50169.32163.82167.37
DigitalOcean Holdings Inc.USD55.24-0.89-1.5954.9455.6054.7756.44
DILLARDS CL A ORDUSD607.67-0.87-0.14605.95638.00599.50615.59
DINEEQUITY ORDUSD34.38+0.08+0.2334.0134.6233.7234.90
Direxion Daily Financial B.USD41.33+0.23+0.5641.2146.0240.8342.27
Direxion Daily FTSE China .USD46.12-4.30-8.5245.8849.5045.1248.20
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.38+0.24+1.8312.1013.3912.9413.40
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.18+1.15+1.8260.1070.5561.7865.15
Dole Ord ShsUSD15.94+0.08+0.4713.7316.2515.7615.99
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD143.46+1.68+1.18139.87143.42140.00143.57
DOMINION ENERGY ORDUSD60.16-0.67-1.1059.7560.4459.6260.95
Dominos Pizza Inc.USD410.33+3.25+0.80408.86412.00403.69411.00
Donaldson Ord ShsUSD102.01-1.31-1.2784.14101.88100.73102.90
Donnelley Financial Soluti.51.75+0.02+0.0451.2752.0050.9952.13
DoorDash Inc.USD204.62-3.06-1.47202.50204.07202.71210.00
Dorian LPG LTDUSD29.51-0.23-0.7728.0030.2329.2230.31
DoubleVerify Holdings Ord .USD10.83-0.27-2.3910.5710.9710.7211.11
Douglas Elliman Ord ShsUSD2.70-0.09-3.232.313.142.652.77
Douglas Emmett REIT Ord Sh.USD10.57-0.04-0.3810.5710.8910.4110.60
Dover Ord ShsUSD201.49-1.04-0.51190.00212.50199.85205.58
Dow Ord ShsUSD27.56+0.40+1.4527.3027.6226.9228.00
Doximity Ord Shs Class AUSD37.47-1.17-3.0237.0039.6037.3538.79
DR REDDYS LABORATORIES ADR.USD13.42+0.15+1.0912.5015.2513.2613.47
DRDGold LtdUSD31.79-3.70-10.4331.6036.5031.5434.28
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD125.95+0.48+0.38123.69128.35123.44126.37
DTE ENERGY ORDUSD134.17-0.27-0.20130.66146.54132.51134.44
Ducommun Ord ShsUSD113.29+1.57+1.4097.57128.74108.62113.39
Duke Energy Ord ShsUSD121.36+0.47+0.39118.00121.84120.10121.43
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD54.36-3.11-5.4154.0754.5753.1557.46
DXC Technology Co.USD14.44+0.03+0.2113.8014.7912.6014.46
Dynatrace Inc.USD38.10+0.24+0.6338.0039.3037.8638.66
Dynex Capital REIT Ord ShsUSD13.88-0.69-4.7413.8313.9213.8314.55
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD5.42-0.37-6.395.385.485.375.63
EastGroup Properties REIT .USD181.7+0.4+0.24181.2210.6179.3181.8
EASTMAN CHEMICALUSD69.34+0.35+0.5166.3572.2467.8272.38
Eastman Kodak Ord ShsUSD7.32-0.24-3.116.468.097.297.54
EATON ORDUSD351.52-2.85-0.80347.23353.18347.03355.41
ECOLAB ORDUSD282.22-0.61-0.22281.00281.98279.42284.91
Ecopetrol ADR Representing.12.58-0.19-1.4912.3113.7212.4212.85
EDISON INTERNATIONAL ORDUSD62.29+0.12+0.1962.0062.7061.0962.42
EDWARDS LIFESCIENCES ORDUSD81.37-0.12-0.1580.7481.6380.7582.82
Elanco Animal Health Inc.USD24.07-0.13-0.5421.4026.6023.9124.35
Elastic Ord ShsUSD65.93-1.79-2.6465.5069.1065.5468.79
Eldorado Gold CorporationUSD42.91-5.25-10.9043.0046.0042.3545.93
Element Solutions Ord ShsUSD29.10-0.72-2.4028.6729.4128.8529.96
Elevance Health Ord ShsUSD345.70-1.28-0.37343.01345.70342.01350.84
ELF Beauty Ord ShsUSD84.97-0.06-0.0784.0584.9183.7887.45
ELI LILLY ORDUSD1 037.92+13.78+1.3510361 037.2710201 048.57
Ellington Financial Ord Sh.USD12.86-0.52-3.8512.6113.2012.7213.39
Embotelladora Andina ADR R.USD24.60-0.95-3.7221.1825.9724.1025.75
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.32.97-0.57-1.7016.4949.4632.8433.47
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD721.00-9.40-1.29673.85720.47712.46731.13
Emergent BioSolutions Ord .USD11.34-0.56-4.7110.1712.3711.2912.05
EMERSON ELECCOUSD147.05-3.67-2.44145.36149.65146.01151.20
Empire State Realty Trust .USD6.63-0.10-1.496.557.276.566.74
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD48.83-0.41-0.8348.8049.1548.1049.30
Encore Energy Ord ShsUSD3.18-0.38-10.673.123.503.063.50
Endava LtdUSD6.31+0.01+0.166.226.376.196.40
ENDEAVOUR SILVER ORDUSD10.94-2.23-16.9110.9311.1010.8012.32
Energizer Holdings Inc.USD21.83+0.33+1.5321.1023.8821.5022.27
Energy Focus Inc.USD2.19+0.09+4.291.752.612.122.19
ENERGY FUELS ORDUSD22.39-2.49-10.0122.1422.4221.5425.20
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.69-0.57-10.844.504.994.695.34
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 ADRUSD40.84-0.84-2.0236.1345.2440.4841.12
Ennis Ord ShsUSD19.49+0.34+1.7819.2719.6719.1119.64
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD95.88-0.15-0.1695.1097.1394.4596.28
Enterprise Products Partne.USD33.24-0.32-0.9532.0036.3632.7233.54
ENTRAVISION COMMS A ORDUSD3.02-0.03-0.822.643.692.953.04
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD112.14+0.06+0.05110.00114.07109.83112.47
EPAM SYSTEMS ORDUSD208.72-0.20-0.10207.70208.97204.75209.49
EPR Properties REIT Ord Sh.USD54.25+0.71+1.3253.7454.3453.1154.32
EQT ORDUSD57.72+1.39+2.4757.3257.9055.9958.28
Equinor ASAUSD26.85-0.06-0.2226.3127.5026.3926.96
EQUINOX GOLD ORDUSD14.30-1.71-10.6814.3415.7214.1215.30
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD62.33+0.47+0.7661.2163.4261.2762.42
Ero Copper CorpUSD33.50-4.53-11.9132.6033.9933.1536.36
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD121.10+1.32+1.10110.60140.00118.26121.79
ESS TECH ORDUSD1.75+0.04+2.051.591.901.651.83
Essential Properties Realt.USD30.37+0.32+1.0629.9730.6229.6130.42
Essential Utilities Ord Sh.USD38.80+0.09+0.2338.3439.0738.2538.95
ESSEX PROPERTY REITUSD251.90+2.02+0.81248.76276.80246.12252.96
Estee Lauder Ord Shs Class.USD115.28+0.07+0.06115.14116.83113.89115.90
Ethan Allen Interiors Inc.USD22.95+0.41+1.8222.6023.1422.2622.99
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.94-0.10-2.483.874.453.874.08
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.42+0.01+0.234.414.474.424.43
Evercore Partners A AktieUSD353.27-2.64-0.74279.84353.26350.07360.41
Everest Reinsurance Group .USD331.24+1.62+0.49326.89331.27326.69332.45
Evergy Ord ShsUSD76.73+0.36+0.4775.5477.7775.7376.76
EVERSOURCE ENERGY ORDUSD69.16+0.24+0.3567.8270.4868.1569.25
Everus Construction Group .USD88.55-3.48-3.7883.7599.0088.0792.73
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.34+0.61+1.6635.0042.7336.3037.58
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD137.82-1.05-0.76137.41142.28136.31138.21
Exxon Mobil Corp. USD141.61+1.10+0.78141.40141.68137.83142.21
Exzeo Group Ord ShsUSD20.4000-0.6000-2.8615.560024.270020.250021.2540
F&G Annuities and Life Ord.USD29.48+0.08+0.2727.2733.6628.8329.50
FABRINET ORDUSD489.2000-7.0600-1.42490.2600541.6600484.6700528.8000
Factset Research Systems I.USD254.38+1.59+0.63253.00265.91250.40257.32
Fair Isaac Ord ShsUSD1 464.52-37.23-2.481 459.641 495.721 455.941 512.53
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.62+0.21+1.8010.8112.7111.2811.65
Fastly Inc.USD9.25-0.37-3.859.099.609.119.57
Federal Agricultural Mortg.USD169.14-1.87-1.09146.72193.20167.92172.15
Federal REIT OrdUSD101.15+0.56+0.5691.94110.1799.65101.33
Federated Hermes Ord Shs C.USD53.34+0.31+0.5850.0057.3251.5054.38
FEDEX ORDUSD322.25+2.32+0.73311.42322.25315.55322.75
FERRARI ORDUSD333.24-5.21-1.54332.47333.16331.01335.31
Fidelity National Financia.USD54.38-0.09-0.1752.2056.4053.6854.55
FIDELITY NATIONAL INFORMAT.USD55.24+0.04+0.0654.8855.9754.4055.33
Figma Ord ShsUSD25.9-1.1-4.2325.926.025.927.1
FIGS Ord Shs Class AUSD10.82-0.39-3.4410.0011.8010.6911.32
FinVolution GroupUSD5.13-0.02-0.395.005.235.065.23
First American Financial O.USD63.18-0.88-1.3761.2764.9362.5864.35
First Horizon National Cor.USD24.50+0.08+0.3323.9824.8324.3524.69
FIRST MAJESTIC SILVER ORDUSD20.82-4.36-17.3021.0021.1520.5923.50
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.--
FirstEnergy Ord ShsUSD47.36+0.03+0.0646.6848.1246.8047.41
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD16.75-0.31-1.8216.6617.0516.5117.09
Flagstar Financial IncUSD13.21-0.34-2.4712.0213.7012.9413.83
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.69-0.01-0.0425.6328.0026.3426.86
FLEXION THERAPEUTICS ORDUSD25.5850-0.0098-0.0419.200031.990025.580025.6100
Floor & Decor Holdings Inc.USD65.96-2.30-3.3764.4167.4665.4068.60
Flotek Industries IncUSD17.33-1.22-6.5815.1319.3117.0218.63
FLOWERS FOODS ORDUSD11.43+0.36+3.2511.0511.4611.0811.43
Flowserve Ord ShsUSD78.13-0.52-0.6576.2678.9977.0278.78
Fluor Corp.USD46.2000-0.7600-1.6246.200050.160045.540047.2700
Flutter Entertainment Ord .USD165.10-3.62-2.15164.10165.16160.72166.79
FMC CorpUSD15.81-0.11-0.6615.2216.3915.1416.22
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.88-0.13-0.8913.8614.0113.7913.98
FORESIGHT AUTONOMOUS HOLDI.USD1.04-0.01-0.950.991.111.011.06
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.02+0.16+0.6225.6326.3025.5226.36
Forge Global Holdings Ord .USD44.70+0.01+0.0244.6645.0044.6244.70
Fortis Ord ShsUSD53.33-0.29-0.5452.8056.1952.6453.72
Fortive Ord Shs52.81-0.27-0.5152.1653.5152.4353.29
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.78-1.72-14.939.8910.749.6610.87
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 .--
Franklin Covey Ord ShsUSD20.38-0.08-0.3920.1220.5320.2920.88
Franklin ResourcesUSD26.62+0.74+2.8623.3727.0024.9026.90
FREEPORT MCMORAN COP & GLD.USD60.20-4.93-7.5760.0060.1258.6661.92
Fresenius Medical Care ADR.USD22.67+0.15+0.6719.3924.7422.5022.75
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD19.63+0.08+0.4116.9231.2919.0719.74
Frontline PlcUSD28.58+0.27+0.9428.6228.6628.1328.81
FS KKR Capital Ord ShsUSD13.77-0.05-0.3613.7413.9213.6313.89
FTC Solar Ord ShsUSD10.38-0.51-4.689.5113.0210.2010.70
FuboTV Inc.USD2.24-0.08-3.252.202.292.232.36
Fury Gold Mines Ord ShsUSD0.75-0.14-15.790.660.800.720.85
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.30+0.01+0.152.943.583.243.30
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.83-0.10-3.412.523.092.762.95
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.93+1.12+4.9124.7924.8923.2924.01
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD202.00-2.65-1.29200.82202.00201.14203.37
Garrett Motion Ord ShsUSD18.04-0.21-1.1517.3519.2217.8218.15
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD23.0100-0.4700-2.0022.610023.430022.890023.4150
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD726.17+8.78+1.22725.00729.50715.96752.02
GEE Group Inc.USD0.24--0.290.210.260.230.24
Generac Holdings Inc.USD167.95-2.06-1.21164.00168.25167.12173.93
GENERAL DYNAMICS ORDUSD351.34+1.39+0.40335.95350.02347.16353.28
General Electric Co.USD306.82+7.96+2.66306.35306.50296.38307.60
GENERAL MILLS ORDUSD46.26+1.83+4.1246.0646.3044.4346.28
General Motors Co.USD84.02-2.25-2.6083.8584.0083.4186.43
Genesco Ord Shs28.89-1.86-6.0524.7034.1928.5130.42
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.5060-0.0227-4.290.49050.51530.50150.5340
Genius Sports Ord ShsUSD8.70-0.56-6.008.639.438.649.33
Genmab 10 Sponsored ADR Or.USD32.63-0.72-2.1631.0032.5532.2133.17
Genpact Ord ShsUSD44.10-0.51-1.1443.4444.7643.8744.75
Genuine Parts Co.USD138.87-0.01-0.01138.43142.14136.26138.99
GENWORTH FINANCIAL CL A OR.USD8.34-0.06-0.718.168.528.228.40
Geo Group REIT Ord ShsUSD15.97-0.37-2.2616.0017.6315.6216.36
GERDAU SA ADR REPSG 1 PRFUSD4.27-0.14-3.073.774.524.234.39
Getty Images Holdings Ord .USD1.32+0.02+1.151.241.381.271.34
Getty Realty REIT Ord ShsUSD29.86+0.60+2.0529.4929.9729.1229.94
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD64.99-1.00-1.5259.5868.7764.5365.89
Ginkgo Bioworks Holdings I.USD8.99-0.32-3.448.659.948.979.41
Global Business Travel Gro.USD6.85-0.16-2.216.106.856.557.03
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD34.59+0.35+1.0231.0734.5333.7934.60
Global Partners UnitsUSD46.80-1.04-2.1741.1654.2745.7647.79
GLOBAL PAYMENTS ORDUSD71.74+0.39+0.5470.5075.4070.2272.11
Global Ship Lease Inc.USD37.57-0.01-0.0135.1939.9037.0237.70
GLOBANT ORDUSD66.88+0.66+1.0066.2767.2065.2367.81
Globe Life Inc.USD140.22+0.24+0.17137.95141.79138.57140.55
Globus Medical Ord Shs Cla.USD90.71+0.49+0.5490.2390.9989.6693.63
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD100.44+1.20+1.2199.84100.7798.80100.87
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD50.10-8.52-14.5350.2150.3248.8055.50
GOLD RESOURCE ORD (GORO)USD1.34-0.10-6.941.331.351.271.40
Gold Royalty Corp.USD4.27-0.38-8.174.114.864.194.46
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD935.24-4.88-0.52934.00939.00923.17947.00
Goldman Sachs BDC Ord ShsUSD9.42+0.02+0.218.6010.259.229.44
GOLDMINING ORDUSD1.570-0.320-16.931.4401.7301.5701.770
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.43-0.82-13.124.975.955.406.02
Granite Point Mortgage Tru.USD2.14-0.11-4.892.122.372.132.22
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.51+0.22+5.013.994.894.224.51
Green Brick Partners Inc.USD69.56-0.49-0.7056.7075.0068.0270.47
Greenbrier Ord Shs50.41+0.45+0.9043.5450.4249.3550.60
Greif Ord Shs Class AUSD70.68+0.58+0.8350.7076.0068.8371.21
Griffon Corp.USD81.46-0.31-0.3872.2592.8380.4682.10
Grindr Ord ShsUSD11.31-0.28-2.3710.1212.5811.1111.57
Group 1 Automotive Ord ShsUSD354.23-8.93-2.46353.08354.25351.28365.77
Grupo Supervielle ADR Repr.USD12.20-0.35-2.7910.6313.8912.0012.63
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.61+0.95+1.8851.2851.8051.0651.69
GSX Techedu Inc.USD2.27+0.01+0.442.272.322.252.29
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD56.60-1.31-2.2655.3757.9056.1057.43
H&R Block AktieUSD39.44+0.57+1.4737.0042.9838.3539.46
Haemonetics Corp.USD66.66+0.70+1.0662.0094.4364.9966.68
Hafnia Ord ShsUSD6.14+0.05+0.745.576.406.086.17
Hagerty Ord Shs Class AUSD12.64+0.06+0.4811.6713.2512.4212.83
Haleon PLCUSD10.47+0.17+1.6010.2611.5210.3710.48
Halliburton Co.USD33.53+0.14+0.4032.8333.6632.8233.88
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD34.43-0.71-2.0133.9534.7234.0034.80
HARLEY DAVIDSON ORDUSD19.80+0.09+0.4619.5319.9219.4419.91
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.34-3.17-12.9221.3721.6521.0023.14
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD135.10+2.73+2.06126.50139.00131.82135.08
Haverty Furniture Companie.USD25.31-0.15-0.5924.9625.5725.0025.70
Hawaiian Electric Industri.USD15.32-0.55-3.4715.1516.7715.2515.93
HCA HOLDINGS ORDUSD488.22+5.69+1.18479.22496.68480.28488.76
HCI Group Ord ShsUSD158.9-1.5-0.91137.8207.5157.7161.8
HDFC BANK ADR REP 3 ORDUSD32.39-0.16-0.4932.0735.4132.0632.50
Healthcare Realty Trust Or.USD16.79+0.08+0.4516.3617.1916.5016.79
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD22.51-3.81-14.4822.6822.8022.1325.00
HEICO ORDUSD330.91-1.05-0.32325.00360.02327.00333.41
Helmerich and Payne IncUSD33.89+0.19+0.5630.1737.1732.5833.98
HERBALIFE ORDUSD17.25+0.27+1.5615.8417.5016.6817.60
Hercules Capital Ord ShsUSD18.53-0.16-0.8316.9619.0118.3418.67
Heritage Insurance Holding.USD26.09-0.35-1.3223.0129.3025.7726.53
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD194.73+4.19+2.20191.89195.50189.48194.79
Hertz Global Holdings Inc .USD2.50-0.07-2.722.442.972.462.53
Hewlett Packard Enterprise.USD21.54-0.47-2.1421.4421.9221.2621.81
HEXCEL ORDUSD82.85-1.71-2.0280.7285.1682.0685.04
HF Sinclair Ord ShsUSD51.99+0.74+1.4449.0252.0050.3152.00
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD25.84-0.05-0.1925.4726.1225.5425.97
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.91+0.02+0.0631.7934.6631.8731.92
HILTON WORLDWIDE HOLDINGS .USD298.63-0.65-0.22298.01298.56295.11300.05
Hims & Hers Health Inc.USD27.09-2.78-9.3127.1327.3026.8730.27
HIPPO HOLDINGS ORDUSD29.81-0.69-2.2626.3934.4329.6630.89
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.USD374.62+2.81+0.76372.54378.28368.55375.12
HONDA MOTOR ADR REP 1 ORDUSD30.33+0.04+0.1230.2230.4530.1630.41
Honeywell InternationalUSD227.52+0.28+0.12226.99228.90225.50229.59
Horace Mann Educators Ord .USD44.83+0.72+1.6341.5045.5943.6845.02
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.62+0.18+0.7424.1525.0124.0424.67
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.53-0.13-0.7018.3818.8418.4218.66
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD81.64-1.47-1.7781.1182.0180.8582.80
Howmet AerospaceUSD208.11-0.82-0.39207.19210.62207.78212.00
HP ORDUSD19.44+0.05+0.2319.0919.6018.9619.45
HSBC HOLDINGS ADR REP 5 OR.USD88.03-0.52-0.5887.6592.4487.3588.44
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD279.73-1.80-0.64277.00286.00277.49289.17
Hudbay Minerals Ord ShsUSD23.68-3.24-12.0223.6024.4823.3425.43
HUMANA AKTIEUSD195.24-1.43-0.73194.00195.94192.40197.50
HUNTINGTON INGALLS INDUSTR.USD420.61-7.22-1.69380.53419.55417.23429.31
HUNTSMAN - HUNUSD10.83-0.36-3.1810.7511.9110.7011.24
HUYA ADRUSD4.25+0.07+1.564.014.294.084.38
HYATT HOTELS CL A ORDUSD156.39-2.87-1.80150.00160.14155.50160.06
Hyliion Holdings Ord ShsUSD2.07-0.07-3.052.002.262.052.16
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.60-0.21-11.391.551.841.591.72
IAMGOLD ORDUSD18.16-2.73-13.0518.4218.5417.9619.63
IBM Corp.USD306.79-2.45-0.79306.03308.08299.73307.78
ICICI BK SAUSD29.30-0.47-1.5829.0029.5529.1429.50
Idaho Strategic ResourcesUSD35.9350-5.3450-12.9535.000040.700035.540040.0000
IDEX Ord ShsUSD198.60-1.12-0.56195.49198.54196.53200.18
IHS Markit Ltd24.85-0.11-0.4412.4137.2324.7724.93
ILLINOIS TOOL WORKS USD261.40-1.46-0.56258.71262.74258.10263.06
IMAX ORDUSD34.90+0.53+1.5334.6035.0734.3435.10
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.33-0.18-3.893.974.864.044.43
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD17.58-0.18-0.9917.1717.6917.5017.75
ING GROUP ADR (ING)USD29.40-0.47-1.5625.7932.5929.2129.88
Ingersoll-RandUSD86.10-2.77-3.1278.8987.5385.1988.23
INGREDION ORD SHSUSD118.13+0.93+0.79104.72130.63116.35118.29
Innovative Industrial Prop.USD48.28-0.21-0.4347.9148.7147.8948.93
Innovex International Ord .USD24.86-0.31-1.2322.7130.6924.6125.20
INPHI ORD--
Insperity Ord ShsUSD42.74+1.88+4.6042.5942.8940.7743.35
Inspire Medical Systems Or.USD75.80-2.74-3.4970.2580.0074.9979.98
Inspired Entertainment Ord.USD8.93+0.06+0.687.7912.498.668.96
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.83+0.36+0.4286.2687.0985.4987.39
Intercontinental Exchange .USD173.83-1.27-0.73170.98184.35171.21175.05
International Flavors & Fr.USD69.82+0.22+0.3269.2170.1168.6969.85
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.30+1.30+3.3340.3241.7038.6140.65
International Seaways Inc.USD59.65+0.33+0.5652.7961.0058.6060.43
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.0600-0.1300-5.942.05002.12002.00502.3300
INVESCO LTD USD27.29-0.44-1.5726.7127.8727.1328.23
Invesco Mortgage Capital I.USD8.60-0.30-3.378.388.678.548.92
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.74+0.39+1.4626.4326.8726.1326.82
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD39.99-3.25-7.5240.0040.6038.9243.49
Iqvia Holdings Ord ShsUSD230.07-5.55-2.36226.48230.14228.67234.87
Iron Mountain Ord ShsUSD92.15-0.88-0.9591.0093.9790.1392.73
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD53.96-1.79-3.2144.8262.6252.1157.17
ISHARES MSCI PACIFICUSD53.57-1.17-2.1446.4761.8053.3154.36
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.61-0.32-3.588.529.698.538.90
ITT Ord ShsUSD182.32-2.41-1.30178.00182.24181.18185.07
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.58-0.19-1.2015.3315.8315.4216.12
JABIL CIRCUIT ORDUSD237.17-6.75-2.77235.00236.98235.23245.71
Jackson Financial Ord Shs .USD118.91+0.85+0.72116.97120.68117.00119.76
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD135.27-1.02-0.75133.34135.25133.49136.63
James Hardie Industries Pl.USD22.99-0.87-3.6520.4925.5022.7323.63
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.86-0.02-0.295.967.676.716.89
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.19-0.01-0.0259.9162.7460.0662.10
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD25.59-0.22-0.8525.0025.9825.1025.98
JM Smucker Ord ShsUSD104.92+1.44+1.39102.94108.18102.57105.40
Joby Aviation Ord Shs Clas.USD10.57-0.58-5.1610.5711.2510.4911.25
John Wiley and Sons Ord Sh.USD31.23+0.49+1.5830.8431.4830.2231.27
Johnson & JohnsonUSD227.34+0.05+0.02227.28228.96225.33228.50
Johnson Controls Internati.USD119.28-1.00-0.83117.66121.05118.92120.78
JPMorgan Chase & Co.USD306.03-0.40-0.13305.40307.00302.56307.93
JPMorgan Chase DRC Rep 1 4.USD19.54-0.01-0.0317.5522.1219.5219.72
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD13.38-0.40-2.9013.0113.3912.9313.65
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD103.8200-7.1100-6.41103.2200112.8900102.1500112.4499
Kartoon Studios Inc.USD0.71-0.01-1.810.640.770.710.73
KB HOME ORDUSD57.55-0.23-0.4051.2258.8956.3158.07
KE Holdings ADR Representi.USD18.71-0.63-3.2618.7219.0018.5719.15
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.41-0.40-1.1533.7035.0234.1834.92
Kennedy Wilson Holdings Or.USD9.86+0.02+0.209.8310.029.819.90
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.42+0.22+1.2817.2817.3917.1417.45
KEYCORP ORDUSD21.54-0.10-0.4420.9821.7221.3521.78
Keysight Technologies Inc.USD216.50-4.67-2.11196.20237.72214.90221.69
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD13.45+0.01+0.0711.8914.6513.2813.55
KIMBERLY CLARK ORDUSD99.99+1.33+1.3599.8199.9698.15100.39
Kimco Realty REIT Ord ShsUSD21.08+0.37+1.7621.0721.2520.5521.12
Kinder Morgan Inc.USD30.48+0.24+0.7930.4430.5029.9030.55
KINROSS GOLD(KGC)USD31.53-5.07-13.8531.8833.7031.2934.42
Kinsale Capital Group Inc.USD395.73+0.45+0.11388.00405.00389.52399.81
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD23.51+0.24+1.0323.1523.7323.0923.61
KKR AND CO CL A ORDUSD114.28-0.70-0.61113.19116.23113.38115.69
KKR Real Estate Finance Or.USD8.29-0.16-1.847.329.178.148.45
Klaviyo Ord Shs Series AUSD22.21-0.11-0.4922.2226.0022.0423.10
Knife River Ord ShsUSD67.17-2.49-3.5757.6282.2766.9769.50
Knight-Swift Transportatio.55.09-0.73-1.3149.3960.0054.5355.46
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD42.01+0.92+2.2341.0546.0040.6942.27
Kohls Ord ShsUSD17.49+0.59+3.4917.1817.7616.8717.76
Korea Electric Power ADR R.USD20.21-1.18-5.5219.1922.4120.1020.62
KraneShares Electric Vehic.31.30-0.99-3.0725.6136.5831.2131.79
Kraton Ord ShsUSD--
KROGER ORDUSD62.87+1.12+1.8162.1963.0061.8362.94
KRONOS WORLDWIDE ORDUSD5.25-0.13-2.424.725.705.155.35
KULR Technology Group Ord .USD3.55-0.34-8.743.253.923.503.80
Kyndryl Holdings Incorpora.USD23.00-0.31-1.3322.7423.2222.7923.26
L3Harris Technologies Ord .USD343.09-12.93-3.63342.60346.50339.61353.21
Laboratory Corp. Of AmeriUSD271.51+1.70+0.63270.65274.83268.39272.82
Ladder Capital Ord Shs Cla.USD10.98-0.19-1.669.8510.9710.7711.06
Lake Shore Bancorp Ord ShsUSD15.31+0.05+0.3311.8017.0915.2715.68
Lamb Weston Holdings Ord S.USD45.92+0.34+0.7545.6946.0844.9346.11
LANDBRIDGE COMPANYUSD57.40-2.31-3.8757.6072.7655.3559.01
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD52.73+0.02+0.0352.5253.5952.1754.41
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD146.75-2.63-1.76145.68147.07145.78150.77
LEAR ORDUSD117.10-3.48-2.89114.13116.98115.75118.44
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.68-0.10-0.8110.9812.2411.5611.77
Leidos Holdings Ord ShsUSD188.22+1.03+0.55182.30195.55184.69188.39
Lemonade IncUSD86.71-4.57-5.0186.0086.7286.0093.95
LENDINGCLUB USD16.91+0.47+2.8316.4017.1416.2017.15
LENNAR CL A ORDUSD109.39-1.84-1.65106.89111.99107.83110.32
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD19.88-0.66-3.2118.1121.7419.7020.75
LG Display ADR Rep 1/2 Ord.USD3.99-0.04-0.993.494.293.934.07
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
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.USD29.18-0.16-0.5524.5031.6628.1529.35
Lifezone Metals Ord ShsUSD5.2900-0.5900-10.035.14007.41005.29005.7200
LIGHTINTHEBOX HOLDING CO L.USD2.63+0.02+0.772.302.682.592.66
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.80-0.28-2.4810.7012.9610.7110.99
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD41.61-0.03-0.0740.9342.3241.4742.12
Linde PlcUSD456.97+1.97+0.43447.91456.88451.59457.37
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.450-0.040-0.428.46010.3609.3209.620
LITHIA MOTORS INCUSD323.30-3.77-1.15322.29323.43320.78331.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.86-0.57-10.444.904.994.855.29
Lithium Argentina AG Ord S.USD6.7300-0.6800-9.186.59007.17006.72007.3000
Live Nation Entertainment .USD145.46-2.32-1.57144.48145.79143.29148.12
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.99+0.07+1.105.746.525.946.02
loanDepot Ord Shs Class AUSD2.19-0.15-6.222.102.402.122.30
Local Bounti Ord ShsUSD2.14-0.06-2.732.002.592.102.26
LOCKHEED MARTIN ORDUSD634.47+11.96+1.92631.00634.00615.51641.19
Loews Corp.105.57+0.89+0.85105.57105.75103.68105.66
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.52-0.42-3.5210.2513.0211.3812.06
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD83.75-2.69-3.1176.2194.2283.3285.94
LOWES COMPANIES ORDUSD267.12+0.48+0.18262.75273.74262.67267.56
LTC Properties AktieUSD36.47+0.29+0.8036.0836.7035.7836.65
Lufax Hldg American Deposi.USD2.66-0.06-2.032.622.682.612.72
Lulu s Fashion Lounge Hold.USD18.62+1.79+10.6416.3518.9916.7918.99
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.81-0.12-1.348.638.878.729.28
Luxfer Holdings Ord ShsUSD15.14-0.11-0.6913.6617.9114.9015.25
Lyell Immunopharma Ord ShsUSD24.00-0.81-3.2621.0038.5723.0025.05
LYONDELLBASELL INDUSTRIES .USD49.03-0.92-1.8448.2049.3046.8251.45
M&T Bank Corp.USD221.64+0.20+0.09218.31224.87219.50222.83
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD133.63-2.74-2.01109.78185.78130.80135.05
Macerich REIT Ord ShsUSD18.94+0.26+1.3918.6019.2718.4119.02
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD20.02-0.01-0.0319.8920.4519.8820.37
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD51.13-1.66-3.1450.0058.6150.7852.08
MagnaChip Semiconductor Co.USD2.91-0.05-1.532.863.332.862.93
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.51-0.02-0.0824.0828.2225.1425.64
Main Street Capital Corp.USD63.78-0.80-1.2462.2565.0063.3164.51
MANCHESTER UNITED CL A ORDUSD17.72-0.05-0.2817.4119.0017.6217.90
Manitowoc Ord ShsUSD12.93-0.01-0.0411.5914.7612.6813.01
Manpower AktieUSD36.32+3.03+9.1036.2540.0033.7536.35
Manulife Financial Ord ShsUSD38.11-0.45-1.1533.3838.5037.6738.45
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD176.15+0.41+0.23172.63177.45172.00176.75
Marcus Corp.USD15.08+0.01+0.0712.3519.0814.8115.15
Marine Products Ord ShsUSD9.69+0.03+0.317.6011.399.239.74
Marinemax Inc.USD27.02+2.37+9.6126.5927.0324.8427.56
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .651.96-1.37-0.21650.20652.50645.76654.08
MASCO ORD66.10-0.18-0.2765.2666.8965.1066.16
MASTEC INC (MTZ)USD240.96-4.12-1.68230.00282.06237.50245.97
Mastech Digital Ord ShsUSD6.91-0.02-0.296.197.256.877.14
MasterBrand Ord ShsUSD12.14+0.13+1.0811.8912.3811.8012.24
Mastercard Inc.USD538.72-5.01-0.92538.00543.12535.23543.76
Matador Resources Co.USD45.24+0.46+1.0343.9446.5143.9745.35
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD160.34-0.93-0.58139.01167.72158.94161.73
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.35-1.92-9.9616.2518.0016.3919.27
MBIA INCUSD6.40-0.28-4.124.767.426.386.74
MCCORMICK STK NUSD61.83+0.51+0.8261.4462.3060.8061.93
McDonalds Corp.USD314.90-0.61-0.19314.04314.90311.57316.05
McEwen Mining Ord ShsUSD24.14-3.51-12.6924.2024.7023.3726.50
MCKESSON ORDUSD831.28+8.98+1.09822.86833.00818.70833.84
MDU Resources Group Inc.USD20.51-0.03-0.1220.0820.8920.2720.55
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.104.955.08
Medifast Inc.USD11.45+0.30+2.6910.2912.3410.9511.51
Medtronic PlcUSD102.99+1.99+1.97102.39103.09101.28103.02
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD110.35+2.01+1.86109.05110.56107.95110.54
Mercury General Ord ShsUSD87.51+0.35+0.4034.9899.4985.2988.21
MERITAGE HOMES (MTH)USD69.51-0.45-0.6459.4571.5068.4670.41
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD32.98-0.39-1.1729.5135.2032.2633.79
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.48-0.68-8.336.868.427.418.30
METHODE ELECTRONICS ORDUSD8.01+0.04+0.446.839.227.778.06
Metlife Inc.USD78.86+0.63+0.8177.5480.0677.7078.89
Mettler Toledo Ord ShsUSD1 372.80-20.00-1.441 349.401 373.231 365.421 393.77
MFA Mortgage Investments I.USD9.65-0.50-4.889.659.709.5910.10
MGM Resorts InternationalUSD33.54+0.20+0.6033.2533.5332.5333.55
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.28+0.60+0.45132.37136.03132.13134.35
Miller Industries Ord ShsUSD40.93-0.06-0.1540.4541.3140.1541.18
Millrose Properties Ord Sh.USD29.79+0.09+0.3026.7532.4829.2830.01
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.45-0.44-2.3318.4919.4018.3918.81
Mirion Technologies Inc.USD24.87-0.42-1.6624.0024.9524.5225.49
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD184.91+8.19+4.63184.66186.88176.72190.22
Moelis & Co.USD71.6900-0.0400-0.0670.020073.680070.995072.9300
Molina Healthcare Ord ShsUSD179.66-5.27-2.85179.00181.30176.88185.90
Molson Coors Brewing Ord S.USD48.04+0.47+0.9947.6748.2047.6348.16
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD22.29+0.09+0.3821.8822.6122.0322.41
MOODYS ORDUSD515.06-0.39-0.08500.38538.34509.99518.89
Morgan StanleyUSD182.86+1.46+0.80182.67182.99179.97183.15
Morgan Stanley Direct Lend.USD16.1900-0.0200-0.1214.690017.760016.030016.2900
MOSAIC ORDUSD27.51-0.53-1.8927.5027.9727.1628.08
Motorola Solutions Inc. Ne.USD402.46-0.70-0.17401.16402.53397.48403.10
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD22.82-0.07-0.3122.4523.0522.2923.30
MP Materials Ord Shs Class.USD58.77-3.39-5.4558.5058.7557.5063.64
MPLX Common UnitsUSD55.91-0.33-0.5955.0061.2555.4156.38
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD84.37+0.12+0.1483.6884.6382.8484.59
MSCI Ord ShsUSD608.99+0.75+0.12607.26609.21602.95612.97
Mueller Inds Inc.USD136.17-1.21-0.88133.19139.12134.18137.40
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD30.11-0.97-3.1228.9331.0929.0130.79
Myers Industries Ord ShsUSD20.67+0.14+0.6818.5024.4220.3020.71
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD6.08-0.07-1.145.296.656.006.17
Nabors Industries Ord ShsUSD66.77-0.29-0.4363.5069.0064.8867.39
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.54+1.14+2.3641.8953.8947.6249.49
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.97-0.03-3.000.871.060.961.01
National Fuel Gas Ord ShsUSD83.74-0.26-0.3179.5084.9682.5484.48
National Grid Plc85.26+0.19+0.2271.4394.2884.3585.47
National Health Investors .USD82.06+1.29+1.6081.7282.3380.0682.34
NATIONAL RETAIL PROPERTIES.USD41.66+0.44+1.0741.2741.8940.9341.68
National Storage Affiliate.USD31.82-0.01-0.0331.3632.0631.3232.03
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.53-0.11-0.5915.2618.8518.3218.66
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD60.00+0.06+0.1059.4561.2759.3060.64
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD25.49-0.51-1.9622.7828.0024.9225.98
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.98-0.03-2.680.901.050.981.02
Net Lease Office Propertie.USD19.5150+0.0450+0.2317.520020.000019.155319.5800
NetSTREIT Ord ShsUSD18.85+0.19+1.0215.2119.5018.5519.01
New Found Gold Ord ShsUSD2.76-0.37-11.822.513.112.722.99
NEW GOLD ORD (NGD)USD10.03-2.07-17.1110.1311.129.8511.30
New Jersey Resources Ord S.USD49.50+0.24+0.4846.5050.5248.6849.60
New Mountain Finance Ord S.USD8.61-0.03-0.357.809.568.518.66
New Oriental Education & T.USD60.37+0.91+1.5359.8860.6259.3161.62
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.31+0.02+0.0369.3475.5172.5773.80
Newegg Commerce Inc.USD49.50-6.00-10.8148.7550.8049.5055.07
NEWMONT MINING CORPUSD112.32-14.61-11.51113.00113.50111.25120.75
NEWSMAX IncorporationUSD6.89-0.17-2.416.327.546.837.11
Nexa Resources Ord ShsUSD12.57-1.29-9.3111.9813.7012.4113.70
Nexgen Energy Ord ShsUSD12.57-0.74-5.5612.3214.0012.3913.22
NexPoint Real Estate Finan.USD14.75-0.23-1.5413.3616.2814.5614.81
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.92-0.26-0.2987.7588.0786.1688.29
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 LPUSD11.77+0.09+0.779.9612.8611.5311.84
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD61.85-0.75-1.2061.6161.7561.0262.52
Nine Energy Service Inc.USD0.59-0.05-7.330.560.610.530.63
Nio Inc. Class A (ADR)USD4.72-0.06-1.154.694.774.705.00
NISOURCE ORDUSD44.29-0.36-0.8143.8645.6543.8144.68
Noble Corporation RightUSD35.65-0.36-1.0032.2638.8635.0836.09
NOKIAUSD6.43+0.14+2.156.406.516.356.53
Nomad Foods LtdUSD12.72+0.17+1.3112.5012.8012.5012.74
NOMURA HOLDINGS ADR REPTG .USD8.89-0.41-4.418.209.768.779.10
NORDIC AMERICAN TANKERS OR.USD4.16-0.07-1.543.904.434.114.25
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD291.35+1.19+0.41274.69301.07286.78291.69
North American Constructio.USD14.94-0.28-1.8414.3017.5814.6715.19
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.02+0.20+0.8124.0026.7624.2025.17
NORTHROP GRUMMAN ORDUSD692.27-3.08-0.44684.21699.00681.10697.67
Northwest Natural Holding .USD46.56-+0.0146.5651.0546.0946.83
NORWEGIAN CRUISE LINE HOLD.USD21.99-0.93-4.0621.8222.0621.5822.71
NOV Ord ShsUSD18.36-0.25-1.3217.8718.7918.0518.50
NOVARTIS ADR REPSG 1 ORDUSD148.67-0.24-0.16145.66150.33148.13149.98
NOVO NORDISK ADR REPSG 1 O.USD59.43+0.10+0.1759.1159.1358.5959.91
NRG ENERGY INCUSD152.57-1.15-0.75150.40156.43150.87156.98
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD33.79-0.12-0.3431.0034.0033.5134.64
NU HOLDINGS CL A ORDUSD17.77-0.99-5.2817.7017.7417.7118.62
NU SKIN ENTERPRISES CL A O.USD10.61-0.03-0.2810.3010.9110.3810.68
Nucor Ord ShsUSD177.79-2.12-1.18176.00179.48176.61180.98
Nuscale Power Corp.USD17.48-1.45-7.6417.4417.4617.3319.13
Nutrien Ord ShsUSD68.89-2.25-3.1668.5069.1668.1570.40
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD112.2900-3.3300-2.88109.0900112.4000112.1200116.6900
NVR Ord ShsUSD7 633.02+9.26+0.127 359.287 907.047 419.927 650.67
O I Glass Ord ShsUSD15.28+0.01+0.0715.0215.5714.9915.39
Obsidian Energy LtdUSD7.21-0.27-3.616.428.087.077.40
OCCIDENTAL PETROLEUM CORPUSD45.41-0.01-0.0245.2745.4244.3445.50
Occidental Petroleum Corp..USD23.50-0.18-0.7719.4327.1322.4523.53
Oceaneering International .USD30.10-0.30-0.9928.2531.5829.4130.39
OGE Energy Ord ShsUSD43.68+0.20+0.4643.1144.1943.0643.70
OIL STATES INTL ORDUSD8.49-0.09-0.997.749.558.318.52
Okeanis Eco Tankers Corp. .USD40.54+0.33+0.8240.1741.0039.7840.81
Oklo Ord Shs Class AUSD79.63-6.42-7.4680.3180.6978.9188.68
Old Republic International.USD39.17+0.08+0.2038.5239.7538.5639.36
Olin AktieUSD20.81-1.53-6.8519.5021.6019.7122.65
OMEGA HEALTHCARE REITUSD43.86+0.45+1.0442.9544.2042.9243.94
Omnicom Group Ord ShsUSD77.05+1.28+1.6976.5377.2375.6077.08
On Holding Ord Shs Class AUSD45.25+0.23+0.5145.2045.6344.6646.01
ON24 Ord ShsUSD7.98-0.01-0.067.957.987.977.98
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
ONE Gas Ord ShsUSD79.55+0.46+0.5873.8891.2178.3279.66
One Liberty Properties Inc.USD21.58+0.42+1.9621.2121.8020.9421.60
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD65.55-0.56-0.8463.2773.3164.9566.06
ONEOK ORDUSD79.19+0.63+0.8079.1579.9877.2479.25
OppFi Inc.USD9.54-0.19-1.909.0010.209.499.82
OR Royalties Ord ShsUSD39.39-6.32-13.8338.0544.0339.1344.13
Oracle Inc.USD164.65-4.36-2.58164.00164.10163.24168.90
ORAGENICS ORDUSD0.82--0.210.760.930.790.84
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.81-0.35-4.237.748.507.778.37
Organon & CompanyUSD8.54-0.07-0.768.359.248.088.55
Orion Office REIT IncUSD2.23+0.01+0.221.962.562.152.24
Orion Ord ShsUSD6.19+0.05+0.815.856.906.016.25
Orla MiningUSD15.0950-1.9650-11.5215.500017.910014.910016.2900
ORMAT TECHNOLOGIES INDEXUSD124.92-3.10-2.42125.00129.99124.17128.14
Oscar Health Ord Shs Class.USD14.36-0.58-3.8514.2814.3514.3015.00
OSHKOSH ORDUSD143.95-1.40-0.96142.80144.23140.55145.29
Osisko Develop CorpUSD3.35-0.53-13.573.104.453.273.67
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD85.43-1.74-1.9985.4387.3384.1287.50
Ouster Inc.USD20.83-2.65-11.2920.7821.5020.4923.75
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD119.86-0.02-0.02117.35122.33117.01121.09
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD12.12-0.66-5.1611.8012.4811.8712.90
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD222.55+2.34+1.06221.41222.73217.90224.69
PagerDuty Inc.USD10.61+0.10+0.9010.0011.5810.4310.68
PagSeguro Digital Ord Shs .USD11.23-0.77-6.4211.0811.9511.1611.72
PainReform Ord ShsUSD0.69-0.02-2.980.680.700.670.73
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD176.97+0.77+0.44175.50177.00172.99178.10
PAN AMERICAN SILVERUSD54.52-8.77-13.8654.8354.8553.9359.52
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD37.74+1.27+3.4834.8437.7035.9737.83
Park Aerospace Ord ShsUSD24.51+0.03+0.1221.4726.6323.9824.62
PARK HOTELS RESORTS ORDUSD10.92+0.02+0.1810.6610.9110.7111.02
PARKER HANNIFIN ORDUSD936.22-12.18-1.28850.49998.00928.00954.17
Parsons Corp.USD70.0700-0.8300-1.1769.510070.340069.240071.7500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD134.75+0.41+0.31134.27137.91132.80136.23
Paymentus Holdings Ord Shs.USD26.73-0.75-2.7326.7031.4526.6627.65
Paysafe LtdUSD6.86-0.07-0.946.347.526.636.95
PBF ENERGY CL A ORDUSD33.44+0.18+0.5432.3234.0032.2733.75
Peabody Energy Ord ShsUSD35.26-0.88-2.4235.2639.0734.5336.26
Pedevco Corp.USD0.60-0.03-5.480.550.690.580.63
PEMBINA PIPELINE ORDUSD41.57-0.48-1.1438.0346.2440.8141.99
PennantPark Floating Rate .USD9.42-0.06-0.639.279.889.399.50
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.84-1.68-12.4011.5512.2411.7013.48
Pentair Ord ShsUSD105.37-0.54-0.5196.18107.28104.23106.15
Perfect Ord Shs Class AUSD1.555-0.075-4.601.4501.6501.5551.650
Performance Food Group Ord.USD95.41-2.75-2.8093.5197.3894.3898.14
Permian Basin Royalty Unit.USD18.23-0.27-1.4916.2820.9517.6418.50
Permian Resources Corporat.USD16.1300+0.0800+0.5015.750016.160015.667516.1581
Perrigo Ord ShsUSD14.21+0.47+3.4214.0514.3913.6714.29
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.785-0.475-11.153.7804.0903.6304.800
Petrobras - Petroleo Brasi.USD15.34-0.18-1.1615.2715.3815.0715.53
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.36-0.21-1.4114.2714.3314.0914.56
Pfizer Inc.USD26.46+0.36+1.3826.3826.4425.9026.47
PG&E Ord ShsUSD15.41+0.25+1.6515.3615.5015.0915.42
Philip Morris Internationa.USD179.52+1.63+0.92179.20180.34175.14180.09
PHILLIPS 66 ORDUSD143.44-0.64-0.44142.68145.39140.64143.77
Phinia Ord ShsUSD71.16+0.72+1.0268.7074.8070.4072.04
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD93.55+0.51+0.5593.0095.4492.1293.59
Pinterest Inc.USD22.12-0.23-1.0322.0622.3521.9422.39
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.42+0.18+1.7610.1510.5510.1510.45
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.172.97-1.44-0.83168.30182.26171.79177.87
Planet Fitness Ord Shs Cla.USD91.03-0.74-0.8190.3191.3888.8392.12
Planet Labs PBCUSD24.98-1.38-5.2224.8025.3524.4527.25
PNC FINANCIALSUSD223.43-1.03-0.46220.80225.76221.68225.00
Polaris Inc.USD63.87-0.81-1.2563.4565.4763.5664.97
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.42+0.04+11.500.370.440.370.42
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.24-0.03-0.0649.6350.8149.6950.34
POSCO ADR REPSG 1/4 ORDUSD59.25-2.48-4.0253.0566.6658.8360.05
Postal Realty Trust Ord Sh.USD18.22+0.17+0.9416.3819.8717.9018.26
PPG Industries Ord Shs115.55-0.96-0.82115.12115.61114.83117.50
PPL Ord ShsUSD36.25-0.06-0.1736.1836.7435.9136.36
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--15.710.020.090.020.02
Primoris Services Ord ShsUSD148.40-4.07-2.67132.61160.92146.38154.98
Procore Technologies Inc.USD56.48-0.31-0.5556.0056.7355.6857.82
PROCTER & GAMBLE ORDUSD151.85+1.95+1.30151.25151.63149.15151.97
PROFOUND MEDICAL ORDUSD7.50+0.02+0.277.057.677.227.59
Progressive Ord ShsUSD207.96-0.30-0.14207.65210.37206.47209.45
ProLogis REIT Ord ShsUSD130.58+0.17+0.13129.58130.77128.81130.71
ProPetro Holding Corp.USD11.49+0.05+0.4411.5112.4510.9511.54
PROSHARES ULTPRO SH 20 YR .USD67.12+0.84+1.2759.3474.5566.5267.63
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD19.78+0.48+2.4919.7219.9019.4019.94
ProShares UltraShort Russe.28.84+0.80+2.8525.8431.9528.1329.18
PROTO LABS ORD (PRLB) USD52.65-0.53-1.0046.5160.8052.0553.52
Provident Financial Servic.USD22.14-0.08-0.3621.4422.8321.9222.35
Prudential Financial 4 125.USD17.83+0.01+0.0615.7318.3017.7917.86
PRUDENTIAL FINANCIAL INCUSD111.10+1.23+1.12107.98111.10109.03111.14
Public Service Enterprise .82.36+0.36+0.4481.4583.2980.9782.42
Public Storage REIT Ord Sh.USD276.08-1.37-0.49265.40285.63272.98277.14
PULTEGROUP ORDUSD125.05-2.21-1.74120.57128.24123.42127.46
Pure Storage Ord Shs Class.USD69.55-3.06-4.2169.0271.7169.1873.45
Puxin American Depositary .USD--
PVH ORDUSD62.38+0.22+0.3561.9762.2061.2063.08
Q2 Holdings Ord ShsUSD61.27-0.14-0.2360.6361.6060.3062.22
QIAGENUSD53.69-0.02-0.0450.3361.0752.7553.78
Qihoo 360 Technology Co. L.76.92+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 ORDUSD474.86-8.57-1.77457.83486.04471.70483.44
QuantumScape Ord Shs Class.USD8.85-1.01-10.208.858.958.819.78
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD187.13+4.78+2.62186.07187.18183.82187.19
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.91-0.28-0.8332.0936.3532.4733.19
RALPH LAUREN CL A ORDUSD353.62-1.47-0.41321.91358.38352.13356.98
RANGE RESOURCES ORDUSD37.86+0.41+1.0836.9338.0937.1838.41
Raymond James Ord ShsUSD165.83-1.78-1.06163.71169.97163.70167.86
Rayonier IncUSD22.7300+0.1300+0.5822.050024.910021.900023.2600
RAYTHEON STK B--
Raytheon Technologies Ord .USD200.92+1.04+0.52200.00201.50197.60201.43
Ready Capital Ord ShsUSD2.14-0.08-3.391.982.242.072.21
Realty Income REIT Ord ShsUSD61.20+0.69+1.1460.5061.3160.4061.23
Reddit Ord Shs Class AUSD180.12-9.93-5.22180.45183.00180.00190.47
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.73-1.09-8.4711.8011.9211.4114.09
Redwood Trust Inc.USD5.49-0.39-6.565.045.535.425.82
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.51+0.05+0.1628.1929.0828.1728.67
Regis Ord Shs--
Reinsurance Group of Ameri.USD202.71+3.31+1.66190.00202.74196.51203.16
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD215.07+0.32+0.15214.10215.16211.42215.28
Resideo Technologies Ord S.USD34.26+0.61+1.8132.6935.6533.4234.48
Resmed Ord ShsUSD258.26+0.65+0.25241.15258.31245.21258.64
Restaurants Brands Interna.USD67.00-0.47-0.7067.0069.6766.3667.38
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.9263.4465.30
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD27.65-0.56-1.9721.5033.6527.4828.28
Rexford Industrial Realty .USD40.52+0.35+0.8739.9741.0839.6340.55
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD198.74-5.42-2.65197.85205.29195.20206.79
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.19+0.03+2.161.151.191.121.19
RingCentral Ord Shs Class .USD25.89+0.33+1.2925.4626.1925.0625.97
Rio Tinto PlcUSD91.08-4.05-4.2690.0091.2089.6393.34
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.94-0.99-8.2610.9610.9810.7311.82
RLX Technology American De.USD2.31-0.03-1.072.282.422.302.39
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD34.60+7.51+27.7233.1536.0031.4135.58
Roblox Ord Shs Class AUSD65.69-10.04-13.2665.6066.2464.5475.33
Rocket Companies Ord Shs C.USD17.93-2.84-13.6817.6517.9417.0519.14
Rockwell Automation AktieUSD421.67-5.06-1.19416.31421.65416.07426.39
Rogers Communications Non-.USD37.80-0.77-2.0034.3042.8737.4538.65
Rogers Ord ShsUSD97.29-1.90-1.9287.00105.0096.2398.97
ROLLINS ORD63.36+0.33+0.5261.8464.6562.2163.36
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD371.23+6.23+1.71366.80379.66360.00371.59
Royal Bank of Canada Ord S.USD166.25-2.53-1.50162.36167.23165.34168.51
ROYAL CARIBBEAN CRUISES OR.USD325.02-20.97-6.06323.17327.73318.50341.32
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.USD17.67-0.12-0.6515.0918.9917.3219.29
RXO Ord ShsUSD14.59-0.29-1.9514.1215.0114.3514.93
Ryder System Ord ShsUSD191.32-1.10-0.57190.21191.53189.44193.46
Ryerson Holding Corp.USD28.23+0.01+0.0422.9132.0027.6928.49
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD528.11-0.52-0.10526.36528.10523.01532.30
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.42-0.27-0.3864.0278.6970.5072.13
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD5.72+0.10+1.694.875.805.555.72
Safehold Ord ShsUSD14.12+0.16+1.1513.8514.3113.7414.15
SALESFORCE.COMUSD212.16-1.92-0.90211.49211.90211.03215.55
Sally Beauty Aktie USD15.23+0.11+0.6914.8315.6014.8615.35
Samsara Ord Shs Class AUSD28.06-1.04-3.5628.0228.1827.8529.03
SandRidge Energy IncUSD15.85+0.18+1.1514.2815.9615.6016.10
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.04+0.84+1.8246.0047.0046.5847.24
SAP ADR Representing 1 Ord.USD201.02+0.81+0.40201.04201.50200.96204.39
Saratoga Investment Ord Sh.USD23.73+0.03+0.1321.5424.2023.5623.84
SASOL ADR REP 1 ORDUSD7.12-0.37-4.886.368.306.967.27
Savers Value Village Ord S.USD10.3500-0.1800-1.719.200011.820010.140010.6500
SCHLUMBERGER ORDUSD48.39-0.06-0.1248.4548.5047.3048.55
Schneider National Inc.USD26.85-2.87-9.6426.0827.9724.4027.94
Schweitzer Mauduit Interna.USD12.05-0.25-2.0310.5213.6111.7612.21
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD101.76+0.06+0.06100.00108.50100.67102.24
Scorpio Tankers Inc.USD63.61+0.24+0.3849.5965.5162.3063.78
Scotts Miracle Gro Ord ShsUSD64.26-1.16-1.7763.4564.7163.7865.81
Sea LtdUSD116.49-5.41-4.44116.50117.80115.61121.89
Seabridge Gold IncUSD28.26-5.29-15.7627.7728.5328.1331.67
Seadrill 2021 Ltd Register.USD38.48-0.20-0.5032.9342.0637.4738.76
Sealed Air Ord Shs41.86-0.01-0.0241.7442.0041.8541.92
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD43.48+0.01+0.0242.3544.5842.5544.44
See SES:xnys (SES AI Corpo.USD2.03-0.25-10.792.002.092.012.25
Select Energy Services Ord.USD12.09+0.03+0.2510.7013.3811.8212.18
SelectQuote Ord ShsUSD1.43-0.02-1.041.301.611.401.46
Sempra Energy Ord ShsUSD86.96-0.14-0.1684.4588.4786.2287.75
SEMrush Holdings Ord Shs C.USD11.90-0.02-0.1311.8811.9011.8911.92
Senseonics Holdings Ord Sh.USD7.33+0.37+5.327.207.336.877.50
SENTINELONE CL A ORDUSD13.98-0.09-0.6413.9013.9913.9014.22
SEQUANS COMMUNICATIONS S A.USD4.54-0.11-2.374.405.164.414.65
Seritage Growth PropertiesUSD3.29+0.01+0.151.323.803.153.30
SERVICE COPR. INTL (SCI)USD80.42+0.62+0.7879.7880.7378.4980.48
SERVICENOW ORDUSD116.85+0.12+0.10116.65116.90115.89118.83
SFL ORDUSD8.86+0.03+0.348.099.668.608.90
SHAKE SHACK CL A ORDUSD88.61+0.58+0.6587.9889.0287.5789.48
SharkNinja Ord ShsUSD118.2-1.2-1.00106.2126.0116.3119.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.03-0.44-0.5773.0077.3975.7977.09
Sherwin-Williams AktieUSD354.29-0.29-0.08334.32365.00351.05358.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD59.01-0.39-0.6658.6060.0058.7660.37
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD58.27-1.35-2.2629.0987.2557.9159.03
Shopify Subordinate Voting.USD131.23-12.41-8.64130.50131.59130.43141.50
Sibanye Stillwater LimitedUSD16.89-3.11-15.5317.1617.2216.5118.58
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD92.29+0.64+0.7091.5392.6190.7393.25
Silgan Holdings Inc.USD43.15+0.44+1.0335.9647.7642.1843.31
SILVERCORP METAL ORDUSD10.07-2.03-16.7810.0511.029.9511.14
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD14.22-0.05-0.3512.6316.4013.6014.55
SIMON PROPERTY GROUPUSD191.37+1.57+0.83191.31192.38189.28192.25
SiriusPoint Ord ShsUSD20.41-0.17-0.8319.0020.7520.2120.61
SiteOne Landscape Supply I.USD143.48+0.32+0.22142.46144.00140.76143.89
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.USD18.02-0.33-1.8017.7518.5017.7818.47
Sixth St SpecialtyUSD21.95-0.19-0.8620.0723.8621.8522.17
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.74-0.05-1.323.394.453.573.82
Skyline Champion Ord ShsUSD78.36-6.11-7.2368.5978.3776.2683.80
SL GREEN RLTY REIT ORDUSD44.79+0.25+0.5644.5045.0644.6046.16
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD19.48+0.61+3.2319.3019.8418.5319.62
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.62-0.50-1.1940.0046.0340.6941.80
SNAP ON ORD SHS USD366.34-0.29-0.08359.45366.10360.80366.39
SnapchatUSD6.93-0.31-4.286.976.986.917.19
Snowflake Ord Shs Class AUSD192.72-6.65-3.34192.00193.62191.81203.99
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.25-0.05-0.499.3310.3010.2510.26
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD76.86-4.78-5.8676.0877.4976.2679.92
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.96+0.44+0.5870.0079.3075.5976.99
Sonoco Products Ord ShsUSD47.99+0.13+0.2747.6048.2047.0048.04
Sonoma Pharmaceuticals Inc.USD3.28-0.06-1.802.933.673.253.34
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.09-0.20-0.9022.1022.4921.8022.44
SOS Ltd - ADRUSD1.48-0.17-10.301.501.591.481.64
SOUTHERN COPPER ORDUSD190.34-17.59-8.46189.10191.80187.79203.43
SOUTHERN ORDUSD89.33+0.19+0.2188.4390.0088.1489.50
SOUTHWEST AIRLINESUSD47.52-0.98-2.0247.4547.7547.3049.85
Southwest Gas Holdings Ord.USD82.82+0.18+0.2273.1693.0481.1183.25
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.45-0.65-5.3711.0012.4211.3512.57
Spire Ord ShsUSD84.58-0.29-0.3482.8686.1482.1984.81
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.74-0.03-3.380.640.780.740.77
Spotify Technology Ord ShsUSD499.90-4.02-0.80499.00499.90498.12515.12
Sprinklr Ord Shs Class AUSD6.38+0.03+0.476.206.566.286.46
Sprott Physical Platinum &.USD17.53-4.03-18.6917.9918.2216.3019.17
Sprott Physical Silver Tru.USD26.55-9.74-26.8427.0527.8024.0532.05
Spruce Power Holding Ord S.USD5.74-0.39-6.295.027.005.566.20
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.04-0.87-1.3065.7997.1565.5067.21
STAG Industrial REIT Ord S.USD37.50+0.22+0.5937.1037.6536.8737.52
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.34-0.50-10.254.014.764.264.66
Standard Motor Products Or.USD39.93-0.40-0.9939.5540.1339.4240.04
STANLEY BLACK AND DECKER O.USD78.65-0.45-0.5777.0082.6377.2078.98
Star Group LPUSD12.65-0.05-0.3911.8414.1112.5212.66
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.92-0.27-1.4617.8818.2117.6318.18
STATE STREET STOCKUSD130.87-0.56-0.43129.00130.82129.67132.04
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD9.87+0.01+0.059.669.879.719.90
Stellus Capital Investment.USD12.79-0.06-0.4412.3514.0512.6612.93
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD15.60-1.02-6.1414.1817.9115.5016.88
Stepan Ord ShsUSD57.70+0.70+1.2352.7364.0456.3058.01
STERIS Ord Shs262.57+0.93+0.36257.17262.59259.33263.83
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD27.90-0.72-2.5227.0027.9027.6828.81
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD84.64+0.60+0.7183.0084.5082.5485.92
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD369.39+15.09+4.26361.64374.00363.48375.92
STURM RUGER ORDUSD36.70-0.35-0.9432.9337.4136.1837.09
Summit Hotel Properties In.USD4.43-0.05-1.014.254.604.364.50
Sun Life Financial Ord ShsUSD63.02-0.78-1.2157.0065.0062.4563.75
SUNCOR ENERGY ORDUSD52.96-0.73-1.3652.0053.5552.0153.75
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD57.54-1.53-2.5953.6262.5056.6358.90
Super Group Ord ShsUSD9.47-0.60-5.969.3310.579.2510.20
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.14+0.01+0.085.756.146.046.29
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD49.01-0.62-1.2548.4449.2348.0649.82
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.88-0.23-0.2783.0484.4383.0884.33
T1 Energy Ord ShsUSD8.3250-0.5550-6.258.37008.49008.23009.4410
TAIWAN SEMICONDUCTOR MNFTG.USD330.53-9.02-2.66330.20330.50329.10339.90
Takeda Pharmaceutical Co L.USD17.24+0.07+0.3816.5017.2217.0517.24
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD12.68-0.03-0.2012.5512.9012.6713.23
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.92-0.18-1.4511.5412.3211.7212.24
TANGER FACTORY REITUSD32.63+0.01+0.0432.3232.9831.9732.75
Tapestry Inc.USD126.89-0.44-0.35125.07128.70125.92128.61
Targa Resources Ord ShsUSD200.90+0.38+0.19193.53201.00197.04201.67
TARGET ORDUSD105.47+2.63+2.56104.25104.94102.36105.51
Taseko Mines Ord ShsUSD7.60-1.01-11.697.508.277.458.14
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD58.65-0.60-1.0052.1363.6857.6659.29
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD222.73-3.54-1.56203.05226.31221.34226.14
Team Inc.USD14.58-0.22-1.4913.6016.0014.2714.73
TechnipFMCUSD55.73-0.20-0.3554.5560.8254.8456.36
TECK RESOURCES CL B ORDUSD53.75-4.56-7.8253.5155.7753.2756.19
Tecnoglass Ord ShsUSD49.14+0.36+0.7448.9754.5847.7849.69
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD64.52+0.33+0.5157.4465.5063.5065.48
Tekla Healthcare Investors.USD19.10-0.07-0.3417.3819.4618.8919.24
Teladoc Health Inc.USD5.47-0.24-4.125.355.505.395.75
TELECOM ARGENTINA SAUSD13.51-0.12-0.8811.9016.2813.3313.81
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD620.51-4.81-0.77609.46630.43615.66627.40
TELEFLEX ORDUSD104.36-1.12-1.06103.65104.64103.52106.98
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD21.12+0.27+1.3021.0021.1121.0121.35
Telephone and Data Systems.USD45.13+0.41+0.9244.2245.9444.5645.93
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.96+0.05+0.3613.2414.0513.7813.97
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD16.78-0.39-2.2716.7017.0016.7017.17
Tenet Healthcare Corp.USD189.3200-0.1700-0.09185.0900193.5200186.9100191.4100
Tenneco Ord Shs Class AUSD27.16+0.15+0.5624.9527.5126.8227.70
Teradata Corporation Aktie.USD28.51-0.32-1.1128.2328.6928.4329.12
Terex Ord ShsUSD57.04-0.64-1.1151.2257.2955.8757.98
TERNIUM ADR REPRESENTING T.USD41.87-1.69-3.8837.1247.6541.7243.49
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.40-0.16-1.3810.4312.7811.1511.69
Teucrium Soybean Fund22.20-0.23-1.0320.2224.6422.1722.36
TEVAUSD34.10+1.03+3.1033.8634.3732.3534.11
Texas Pacific Land USD348.57-4.64-1.31315.60370.00339.76352.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD88.04+0.22+0.2485.8389.0087.0088.83
TFI International IncUSD107.5300-2.0900-1.91100.0000116.0000106.2000109.8900
The Bank of New York Mello.USD119.96-1.53-1.26119.40120.47119.10120.57
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD47.30+0.12+0.2546.8347.5646.5947.72
The Magnum Ice Cream Compa.USD17.74-0.22-1.2215.5517.9917.6417.99
The Travelers Companies In.USD284.77+0.48+0.17278.21290.29281.36286.00
The Walt Disney Co.USD112.86+1.28+1.15112.82113.00110.99112.95
Thermo Fisher Scientific O.USD578.37-13.79-2.33578.55578.98574.23585.95
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD112.00-0.92-0.81111.10112.23110.20112.80
TIC Solutions Ord ShsUSD10.11-0.27-2.609.9511.509.8910.38
Tidewater Ord ShsUSD62.54+0.07+0.1160.5965.0460.5363.34
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.47-0.05-3.291.471.661.451.55
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD93.19-0.96-1.0245.7393.9591.9193.89
TITAN INTERNATIONAL ORDUSD9.54+0.19+2.039.2710.429.219.61
TIVIC HEALTH SYSTEMS ORDUSD1.19-0.04-3.251.181.311.171.25
TJX ORDUSD149.84+2.37+1.61149.72150.00147.09149.94
TKO Group Holdings Ord Shs.USD202.59+1.49+0.74199.07206.11199.84204.57
Toast IncUSD31.11+0.02+0.0630.8431.5730.7231.98
TOL BROTHERSUSD144.47-2.60-1.77144.31147.00142.67146.49
Toro Ord ShsUSD91.48-0.25-0.2790.8791.7489.9691.56
TORONTO DOMINION ORDUSD93.49-1.44-1.5293.0097.0093.1995.54
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.61-0.16-0.7316.2527.0721.6121.66
TotalEnergies ADRUSD72.43-0.21-0.2868.0073.0071.7773.01
TOYOTA MOTOR ADRUSD226.82-0.25-0.11220.00228.80225.53228.05
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.24-1.36-6.6019.2219.3118.3220.01
Trane Technologies Ord ShsUSD420.59-5.48-1.29383.56430.13414.01427.50
TransDigm Group Ord ShsUSD1 428.63+6.63+0.471 412.811 427.481 411.651 431.32
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD4.99+0.07+1.424.814.994.855.01
Travel Leisure Ord ShsUSD69.54-0.69-0.9869.1369.9168.7670.22
Trex Ord ShsUSD41.42-0.36-0.8637.1546.1740.5641.81
TRI Pointe Group Inc.USD33.36-0.37-1.1032.7633.9532.8533.66
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD5.0650-0.9450-15.725.00005.46005.01005.8400
TRINET GROUP ORDUSD61.21+2.75+4.7060.7361.2459.1461.65
Trinseo Ord ShsUSD0.45-0.03-6.330.430.480.430.47
TRIPLE FLAG PRECIOUS METAL.USD33.74-3.66-9.7934.0034.7333.4236.07
TriplePoint Venture Growth.USD5.95-0.19-3.095.926.635.926.13
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 LtdUSD6.06-0.59-8.875.576.656.026.55
Truist Financial Ord ShsUSD51.44+0.12+0.2250.6551.7550.7851.67
TRX Gold Ord ShsUSD1.61-0.57-26.151.651.861.552.00
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 ShsUSD78.90-0.96-1.2078.3689.0178.0181.13
Twenty One Capital Ord Shs.USD7.550-0.050-0.667.5008.0007.4107.850
TWILIO INCUSD120.40-3.32-2.68119.94120.63119.62123.92
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD369.36-10.64-2.80368.51375.00365.70383.07
Tyson Foods Ord Shs Class .USD65.35+0.13+0.2065.1166.3464.6465.96
Uber Technologies Ord Shs .USD80.05-1.65-2.0279.4080.1279.4282.10
Ubiquiti Ord ShsUSD551.38-15.01-2.65549.62551.41544.26580.00
UBSGROUPUSD47.15-1.02-2.1147.0048.5047.0047.56
UDR Aktie37.14+0.23+0.6236.3237.7436.5337.16
UGI ORDUSD40.12-0.48-1.1839.4540.8639.6740.54
UiPath Inc.USD12.55-0.70-5.2812.5412.7212.5313.33
UL Solutions Ord Shs Class.USD70.20-0.99-1.3969.2978.8769.8371.55
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.17+0.12+1.986.116.246.046.33
Unifirst Ord ShsUSD215.17+5.62+2.68213.92215.15207.30215.58
Unilever ADR Reptg 1 Ord S.USD68.35+0.82+1.2167.9768.4767.7868.36
UNION PACIFIC (UNP)USD235.42+1.84+0.79232.16235.20230.65235.37
Unisys Ord ShsUSD2.64-0.03-0.942.502.932.582.68
UNITED MICROELECTRONUSD10.17-0.41-3.8810.1310.9910.0710.45
United Natural Foods Inc.USD37.26-0.03-0.0734.5041.2436.4537.41
United Parcel ServiceUSD106.24+0.25+0.24106.12106.75105.26107.82
United Rentals Ord ShsUSD781.94-5.11-0.65780.56789.30775.00803.30
United States AntimonyUSD7.3250-0.9650-11.647.15007.86007.21008.5500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD287.09-5.20-1.78286.30286.75284.70292.95
Unity Software Ord ShsUSD29.06-9.34-24.3229.3430.0027.5438.03
Universal Corp.USD56.62+0.82+1.4753.4162.5355.9056.85
Universal Health Realty In.USD39.73+0.74+1.8939.2740.0238.8439.80
Universal Health Services .USD201.42+1.29+0.64198.19204.56197.29202.13
Universal Security Instrum.4.90+0.05+1.034.405.544.805.10
Unum Ord ShsUSD75.96+0.13+0.1775.0475.9674.7576.28
Unusual Machines IncUSD13.8200-1.4600-9.5612.630014.880013.520015.5500
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.77-0.14-7.111.741.851.711.88
URANIUM ENERGY ORDUSD17.24-1.37-7.3416.6617.3016.7118.80
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.11-0.22-0.3955.5556.7055.5456.50
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.84+0.04+0.1622.3628.2225.1125.86
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.94-0.76-13.334.914.994.815.38
V2X Inc.USD68.8100+0.4200+0.6167.500072.000066.770069.1300
VAALCO ENERGY ORDUSD5.15-0.03-0.484.555.554.985.16
Valaris Ord ShsUSD57.73-1.06-1.8053.4261.0056.6158.62
VALE ADR REPTG ONE ORDUSD16.06-0.88-5.1916.0016.1415.9616.85
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD181.55-0.94-0.52177.50189.00177.91183.16
Valhi Ord ShsUSD14.24+0.32+2.3011.7816.2213.5514.24
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD203.86-6.12-2.91202.67206.00203.55211.66
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD77.69+0.82+1.0776.8478.6176.2777.71
Venture Global IncUSD9.79+0.12+1.249.329.729.3510.05
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD99.05+0.38+0.3990.99107.0097.7799.07
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD44.52+4.71+11.8344.0044.1041.3844.63
Vermilion Energy Ord ShsUSD9.68-0.19-1.938.759.759.459.90
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.72-0.20-4.074.714.774.715.06
Vertiv Holdings CoUSD186.28-8.82-4.52185.79186.02185.60200.40
VF Ord ShsUSD19.60-0.51-2.5419.5119.5719.5420.42
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.19+0.11+5.292.172.332.022.22
Vici Pptys Ord ShsUSD28.08-0.04-0.1227.9928.1327.5828.08
Victoria s Secret Ord ShsUSD54.52-1.48-2.6454.1455.9554.3856.58
Vipshop Holdings LtdUSD17.13-0.37-2.1115.5518.9917.1017.63
Virgin Galactic Holdings I.USD2.85-0.09-2.902.852.892.822.96
Virtus AllianzGI Artificia.USD22.69-0.18-0.7920.6023.3322.5022.91
Virtus AllianzGI Diversifi.27.94+0.02+0.0725.3830.4027.8028.11
Virtus AllianzGI Equity & .25.46-0.06-0.2223.6527.7425.2025.71
Visa Inc.USD322.02-9.78-2.95322.19324.50321.60333.00
Vishay Intertechnology Ord.USD20.15-0.02-0.1019.7021.3919.7320.31
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD158.32-4.26-2.62158.00158.30156.86164.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD20.9400+0.2300+1.1118.340022.870020.510020.9700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD5.0750-0.7650-13.105.00005.59005.03505.5899
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.28+0.03+13.220.270.320.270.31
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD31.89+0.10+0.3131.4332.1931.3431.96
Voyager Technologies Ord S.USD30.4800-2.5900-7.8330.240031.090030.060033.0500
Vulcan Materials AktieUSD300.57+1.10+0.37296.46326.48295.84301.00
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD69.74+0.57+0.8269.2869.8268.3869.75
W&T Offshore Inc.USD2.17-0.09-3.782.002.272.122.25
Wal-Mart Stores Inc.USD119.14+1.73+1.47118.37119.06116.60119.41
Walker & Dunlop Ord ShsUSD62.92-1.70-2.6361.8067.9061.3364.10
Wallbox Ord Shs Class AUSD2.99+0.05+1.702.693.672.882.99
Washington Prime Group Ord.USD--
Waste Connection USD167.43+0.20+0.12166.73167.75164.92167.60
Waste Management Ord ShsUSD222.27-0.86-0.39221.50222.79218.13222.87
Water Corp Ord ShsUSD370.78-4.40-1.17369.80376.49367.12376.41
Wayfair Ord Shs Class AUSD103.42-4.12-3.83101.94104.11101.21107.54
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD110.72+0.31+0.28109.63111.77109.06110.92
Wells Fargo & Co.USD90.54-0.10-0.1190.4490.6589.7591.05
WELLTOWER ORDUSD188.26+2.57+1.38187.69188.58184.39188.90
WESCO International Inc.USD289.43-2.86-0.98279.59289.42285.64293.00
West Fraser Timber Ord ShsUSD68.36-1.28-1.8467.7668.6667.7369.37
West Pharmaceutical Servic.USD231.19-1.46-0.63226.78230.99223.83232.05
Western Alliance Ord ShsUSD89.12-1.09-1.2177.0691.0087.9390.67
Western Copper and Gold Co.USD3.19-0.66-17.142.973.533.143.62
WESTERN UNION ORDUSD9.37+0.03+0.369.339.419.209.43
WESTINGHOUSE AI (WAB)USD230.14-2.49-1.07229.24230.26228.05232.46
Westlake Chemical Partners.USD21.52-0.17-0.7619.6323.5521.3521.64
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.48+0.75+4.2310.1020.5717.5518.64
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD153.88-3.75-2.38141.19167.77150.64157.60
WeyerhaeuSer REITUSD25.78-0.15-0.5825.7127.8124.6526.08
Wheaton Precious Metals Ak.USD131.80-20.90-13.69132.92134.31130.33143.92
Wheels Up Experience Ord S.USD0.64-0.05-6.910.650.720.630.68
WHIRLPOOL ORDUSD80.00+3.04+3.9579.5580.0775.1181.17
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD67.26+0.02+0.0366.5670.7765.6967.46
Williams Sonoma Ord ShsUSD204.78-0.88-0.43204.27204.63201.53208.76
Winnebago Industries Ord S.USD45.90-0.75-1.6145.4446.1845.3446.65
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD15.63-1.71-9.8415.5016.0015.5317.76
Wolverine World Wide Ord S.USD17.72+0.26+1.4917.2318.1717.1817.83
Woodside PetroleumUSD17.63-0.04-0.2315.9018.1917.4317.89
Woori Financial Group Inc.USD62.10-1.67-2.6256.8763.2261.7963.30
Workiva Inc.USD77.05+0.78+1.0276.4977.2275.0077.34
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.57+0.71+1.2950.0161.1154.1555.80
Worthington Steel Ord ShsUSD40.24+0.09+0.2232.0147.2539.5340.78
WPP ADR Representing 5 Ord.USD20.89+0.18+0.8719.0723.4520.5921.01
WR Berkley Ord Shs68.65+0.39+0.5768.5970.6967.8268.66
WW Grainger Ord ShsUSD1 081.29-0.92-0.091 077.271 081.001 066.151 082.78
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD4.49-0.05-0.994.454.884.464.54
XCEL ENERGY ORDUSD76.06+0.09+0.1274.6477.1274.9376.08
Xerox Holdings Ord ShsUSD2.19+0.15+7.352.022.372.032.19
Xinyuan Real Estate ADR Re.--
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.USD17.99-0.60-3.2317.9117.9617.8618.46
XPO Logistics Ord ShsUSD148.23-2.68-1.78144.61148.10147.59151.62
Xylem IncUSD137.90-0.02-0.01136.23138.80136.41138.45
Yalla Group Ltd. - ADRUSD7.05-0.06-0.846.927.117.027.10
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD45.71+0.02+0.0344.7846.5745.2646.62
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD39.77+0.01+0.0335.6843.0938.7740.38
Yum China Holdings Inc.USD49.42-1.09-2.1648.5050.9549.2650.35
Yum! Brands Inc.USD155.58+0.10+0.06152.87161.00153.36156.68
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD18.02-2.99-14.2317.8018.0217.6120.58
Zeta Global Holdings CorpUSD18.5800-0.8900-4.5718.480018.610018.480019.3999
ZIM Integrated Shipping Se.USD22.03-1.15-4.9621.9022.0521.9222.95
ZIMMER HOLDINGS INCUSD87.04+1.02+1.1986.4787.2985.1387.10
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.47+0.07+2.712.112.752.362.49
Zoetis Ord Shs Class AUSD124.80+3.08+2.53123.08125.00120.06124.87
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.94-0.30-1.3521.9222.4821.9322.34
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nem okoztak különösebb meglepetést a GDP adatok

SZTORI
Nyeste Orsolya  2026. január 30.
Nem okoztak különösebb meglepetést a GDP adatok
Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

PODCAST

Az Erste elemzői szerint bőven a jegybanki cél alatt lehet a január infláció, ehhez képest...

2026. január 28.
Indokolt az óvatosság

Indokolt az óvatosság

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2026. január 27.
Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

Egyre nagyobb a félelem a befektetők körében, hogy az amerikai hosszú hozamok emelkedni...

2026. január 27.
Szeszesitallal telve a raktárak

Szeszesitallal telve a raktárak

AGRÁR SAROK

A változó alkohol-fogyasztási szabályok nem csak nálunk okoznak komoly fejfájást a gyártóknak. A csökkenő kereslet miatt hatalmas készletek...

2026. január 26.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF381.38+0.13HUF
USDHUF321.30-0.12HUF
OTP40 540+0.72HUF
MOL3 930+0.72HUF
MTELEKOM1 998+1.42HUF
RICHTER10 770+1.51HUF
ERSTE BANK AG109.50+1.58EUR
BUX128 831.58+0.74
DAX24 538.81+0.94EUR

TermékUtolsó árVált.%Deviza 
BUX128 831.58+0.74
DAX24 538.81+0.94EUR
ATX5 604.90+0.47

TermékUtolsó árVált.%Deviza 
OTP40 540+0.72HUF
MOL3 930+0.72HUF
RICHTER10 770+1.51HUF
MTELEKOM1 998+1.42HUF
AKKO INVEST ORD270+5.88HUF
4IG3 955-3.89HUF

TermékUtolsó árVált.%Deviza 
EURHUF381.38+0.13HUF
CHFHUF415.61-0.18HUF
USDHUF321.30-0.12HUF
EURUSD1.1851+0.01USD
EURCHF0.9163+0.15CHF
EURGBP0.8657-0.07GBP

TermékUtolsó árVált.%Deviza 
EBEURUSDTS30102+30.77HUF
EBSPTL124869+25.04HUF
EBWTIOTS1232310+24.06HUF
EBHENHUBS87102-58.70HUF
EBSILVTL04910 400-41.28HUF
EBSILVTL0509 013-37.86HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.626.26+0.93EUR
ISHARES CORE MSCI WORLD UC.112.28+0.77EUR
Vanguard FTSE All-World UC.147.22+0.74EUR
BTCetc Bitcoin Exchange Tr.62.49-0.78EUR
iShares NASDAQ 100 UCITS E.1 241.20+1.04EUR

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

Eldőlt, ki lehet az USA következő jegybankelnöke

A várakozásoknak megfelelően Donald Trump bejelentette, hogy a Fed kormányzótanácsának korábbi tagját, Kevin Warsh-t jelöli Jerome...

2026. január 30.

A vártnál magasabbra nőttek a termelői árak Amerikában

A termelői árak decemberben 0,5%-kal emelkedtek az előző hónaphoz képest,...

2026. január 30.

Felülmúlta a várakozásokat az USA két legnagyobb olajvállalata

Az ExxonMobil és Chevron is ma tőzsdenyitás előtt tette közzé...

2026. január 30.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Hullámvasút és Fed elnök!

Trump elvileg amerikai idő szerint ma reggel nevezi meg a következő Fed elnököt. A Polymarket fogadásai szerint (87%) másokat jelentősen beelőzve Kevin Warsh lehet a Fed elnök. Ez...

2026. január 30.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

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

SZTORI

Kedden ismét összeül az MNB Monetáris Tanácsa, s nagy...

2026. január 26.
Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

VIDEÓ

Milyen nyersanyagpiaci trendek várhatók 2026-ban? Az új nyersanyag szuperciklusról...

2026. január 23.

Chart

S&P 500: Megvették az esést

CHART

A befektetők nem örültek Donald Trump feltételezett jelöltjének a Fed-elnöki posztra, mivel Kevin Warsh...

2026. január 30.

Nasdaq: Folytatódhat az iránykeresés

CHART

Emelkedéssel indította a hetet a Nasdaq, de a Microsoft negyedéves jelentése után eladói nyomás...

2026. január 30.

DAX: Emelkedéssel próbálkozik

CHART

Korrekcióba kezdett a DAX ezen a héten, és egészen a 24.326 pontos támaszig esett. A múlt héten...

2026. január 30.

EURHUF: Évek óta nem látott formában

CHART

Az EURHUF visszakerült a csökkenő trendcsatornába, mivel a dollárgyengülés jellemzően kedvező jelenség...

2026. január 28.

USDHUF: Túladták

CHART

A dollárgyengülés elhozta a forint hatalmas raliját, 316 alá is benézett a jegyzés, ami 4%-os...

2026. január 28.

EURUSD: Meglett a fordulat

CHART

Kimaxolta az EKB tavalyi tolerancia plafonját az EURUSD az 1,2-es árfolyam elérésével. Ha ezen a szinten...

2026. január 28.

Videó

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.
ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

VIDEÓ

2026 hatalmas év lehet az IPO‑piacon, izgalmas tech óriások készülnek tőzsdére lépni....

2026. január 16.
A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

VIDEÓ

Az Erste Alapkezelőtől Minarik Gáborral és Vincze Ádámmal beszéltük át, hogyan változhat a...

2026. január 8.

Podcast

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

PODCAST

A tej és a sertés felvásárlási ára sokat esett tavaly év végén. 2026-ban a világpiaci...

2026. január 21.
Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

PODCAST

A tavaly év végi amerikai kormányzati leállás és a FED apró lépésekkel folytatódó...

2026. január 15.
Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.

Elemzés

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS

Néhány éve még kérdéses volt, de ma már...

2026. január 20.
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

ELEMZÉS

Ha tippeket kellene adnom, akkor az idei év a réz, a lítium és az amerikai földgáz jó...

2026. január 16.
Növekedés előtt állhat az SAP

Növekedés előtt állhat az SAP

ELEMZÉS

Európában sajnos kevés az igazán nagy technológiai...

2026. január 15.

Agrár sarok

Két tűz között az EU napraforgó piaca

Két tűz között az EU napraforgó piaca

AGRÁR SAROK

Miközben azt sem tudjuk, hová növeljük már a hazai napraforgóterületet, Ukrajna mellett egy új kihívó lép az EU importpiacára, Argentína. A magyar...

2026. január 19.
"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

E kijelentés Robert F. Kennedy Jr. egészségügyi miniszter tette a minap, amikor bemutatták az új táplálkozási irányelveket az Egyesült Államokban....

2026. január 12.
Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.

Sztori

A foglalkoztatottak száma és a bérek dinamikája

A foglalkoztatottak száma és a bérek dinamikája

SZTORI

Az előttünk álló héten itthon munkapiaci adatok tarthatnak...

2026. január 19.
Kellemetlen szerkezetben ért véget 2025

Kellemetlen szerkezetben ért véget 2025

SZTORI

Ma reggel a decemberi inflációs adatok érkeztek. A KSH...

2026. január 13.
Headline magyar infláció

Headline magyar infláció

SZTORI

Az előttünk álló héten a hazai inflációs adatra...

2026. január 12.

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