Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
LGL Systems Acquisition Or.13.10+201.15
Ambow Education American D.+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 ORDUSD2.64+0.07+2.532.382.872.582.66
3M Co.USD178.21+5.59+3.24175.50178.50173.52179.29
A K A BRANDS HOLDING ORDUSD10.95-0.02-0.184.5813.2310.9711.40
A.O. Smith AktieUSD62.46+1.68+2.7661.4563.0061.1062.70
A10 Networks Inc.USD33.49-0.78-2.2832.0033.4032.8435.16
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD104.57+1.51+1.47103.95105.00103.38105.86
ABBVIE ORDUSD256.84-2.52-0.97256.86257.87256.78262.10
ABERCROMBIE AND FITCH CL A.USD99.38+5.57+5.9499.34100.6095.1399.71
Abundia Global Impact Grou.USD0.960-0.028-2.870.8781.0500.9601.030
ACCENTURE CL A ORDUSD154.09+7.10+4.83153.50154.50149.58156.84
ACTINIUM PHARMACEUTICALS I.USD0.85-0.01-1.310.750.960.810.88
ADC Therapeutics Ord ShsUSD1.13-0.02-1.741.061.461.121.21
ADECOAGRO ORDUSD10.22-0.36-3.409.1510.7210.1310.47
Adient PlcUSD20.7150+0.3150+1.5420.390021.060020.300022.3705
ADT Ord ShsUSD7.15+0.11+1.496.547.247.107.21
Advance Auto Parts AktieUSD57.75+1.95+3.4952.4363.0055.4158.36
ADVANSIX ORDUSD20.26-0.79-3.7516.6620.6420.2020.98
Aegon ADRUSD9.15+0.02+0.229.0810.209.159.23
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.83-0.01-0.0714.7014.8914.8314.85
Aeva Technologies Ord ShsUSD15.53+0.68+4.5815.2515.7514.7815.94
AEVEX Ord Shs Class AUSD15.10+0.81+5.6715.1015.5814.3915.23
AFLAC ORDUSD126.57+0.97+0.77125.90126.61125.50126.87
AG Mortgage Investment Tru.USD7.32+0.09+1.246.647.977.257.37
AGCO ORDUSD120.16-1.05-0.87120.24122.75117.40121.34
AgEagle Aerial Systems Inc.USD0.70--0.480.700.770.680.73
AGILENT TECHNOLOGIES ORDUSD137.91-0.67-0.48135.23139.15136.14139.06
agilon health Ord ShsUSD98.38+0.38+0.3996.53100.3592.78101.92
Agnico Eagle Mines LimitedUSD145.97+0.84+0.58142.50145.88144.17147.99
Agree Realty REIT Ord ShsUSD80.45-0.18-0.2279.2680.4580.2981.63
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD292.59-5.28-1.77289.12296.65291.38297.34
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD164.35-1.00-0.60161.26167.64163.78167.61
Alamos Gold Ord Shs Class .USD29.72+0.14+0.4629.1730.3029.3430.19
ALASKA AIR GROUP ORDUSD47.51+1.38+2.9946.0948.4646.3448.25
Albany International Ord S.USD76.17+0.68+0.8974.6477.6775.0377.00
ALBEMARLE ORDUSD116.20+1.35+1.18115.54118.00113.75117.19
Albertsons Companies IncUSD11.36+0.33+2.9911.0011.3511.0211.61
Alcoa Ord ShsUSD44.08-0.16-0.3644.1044.5143.5044.66
ALCON AGUSD67.27-0.64-0.9466.7068.6167.2368.37
Alexandria Real Estate Equ.USD51.41+0.47+0.9150.7752.0450.9452.21
Algonquin Power Utilities .USD6.03-0.08-1.235.806.556.016.12
Alibaba Group Holding Ltd.USD115.02+2.88+2.56115.11115.15112.61115.02
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD192.61-5.19-2.62188.79196.45187.23200.89
Allegion Ord ShsUSD158.15+4.79+3.12158.15160.47153.66158.40
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD20.90+0.04+0.1920.4321.2620.4521.16
Allison Transmission Holdi.USD121.91-0.44-0.36119.47122.42119.20123.21
Allstate Corp.USD261.27+1.30+0.50261.51266.44258.90262.24
ALLY FINANCIAL ORDUSD43.68+0.76+1.7742.8444.7243.3143.98
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD145.76+2.82+1.97133.30163.91140.00147.16
ALPHA PRO TECH ORDUSD5.03+0.10+2.034.495.864.915.05
Alpine Income Property Tru.USD20.65+0.16+0.7818.5721.0420.4620.96
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD27.91+1.13+4.2227.1527.9226.4728.32
Altria Group Inc.USD72.90-0.09-0.1271.3673.1571.9273.30
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.22+0.08+2.393.163.603.163.32
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.08+0.02+0.492.803.133.033.08
Ambow Education American D.USD2.17-0.07-3.131.982.432.172.29
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.51+0.24+10.352.362.522.292.52
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD45.25+0.71+1.5844.9545.5044.5945.41
Amentum Holdings Ord ShsUSD22.89+0.34+1.5122.6523.2522.4923.04
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD112.12-1.66-1.46112.10119.00111.65113.90
AmerescoUSD21.07-0.68-3.1316.9221.0920.8022.44
AMERICA MOVIL ADR REP 20 S.USD25.70-0.31-1.1925.1925.9825.6526.14
American Assets Trust REIT.USD24.34+0.04+0.1621.9524.8124.2624.66
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.77+0.77+4.5016.3317.8617.3417.81
AMERICAN ELECTRIC POWER OR.USD133.59-1.95-1.44133.08135.00133.28135.77
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD335.38+9.21+2.82333.00337.48329.79336.61
AMERICAN FINANCIAL GROUP O.USD143.84+0.08+0.06141.10146.69143.45145.00
American Homes 4 Rent REIT.USD33.46+0.09+0.2733.1133.8033.2833.75
American International Gro.USD79.15+0.09+0.1179.0781.8379.0980.27
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD86.16-0.25-0.2985.0087.7785.5086.91
AMERICAN TOWER CORP.USD166.67+0.01+0.01166.57183.90165.55168.23
AMERICAN WATER WORKS ORDUSD134.54-0.12-0.09131.71136.43133.42136.59
American Well Corp.USD11.03+0.22+2.0410.6113.0210.9211.40
AMERICAS GOLD AND SILVER O.USD4.07+0.10+2.393.714.473.874.12
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD538.02+9.12+1.72531.83545.12530.91543.25
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD149.27-3.40-2.23147.37149.00146.75155.50
Amprius Technologies Ord S.USD9.70+0.46+4.989.749.899.039.73
AMTD Digital 5 American De.USD1.61-0.01-0.621.591.711.571.61
ANGLOGOLD ORDUSD80.48+0.81+1.0278.1082.0578.8481.43
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.85-0.82-1.0079.2589.4780.0181.09
Annaly Capital Management .USD22.58+0.13+0.5622.4522.9022.5122.78
Annovis Bio Ord ShsUSD1.67+0.01+0.301.641.691.631.72
Antero Midstream Ord ShsUSD21.97-0.78-3.4320.0822.4121.9722.62
Antero Resources Aktie USD33.84-1.44-4.0833.8534.3733.8034.86
Aon Ord Shs Class AUSD367.07+5.37+1.48364.00373.82359.80369.75
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.63-0.02-0.572.562.632.622.70
APOLLO COMMERCIAL REAL EST.USD6.69-0.09-1.266.516.896.686.83
Apollo Global Management O.USD124.25+1.64+1.34124.20126.66122.28125.61
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.88+0.11+0.6316.8417.3216.7617.03
Applied Industrial Technol.USD349.0+2.0+0.57342.6367.9344.4349.9
Aptiv Ord ShsUSD57.44+0.89+1.5756.3563.0856.3757.73
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.07+0.08+1.605.055.195.015.11
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD67.52+0.64+0.9666.1867.6965.9167.69
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.94+0.17+3.564.944.954.774.99
Archer Daniels Midland Akt.USD83.21-2.71-3.1583.0184.3982.4984.50
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD27.85-0.58-2.0227.2828.3927.8329.63
Ares Commercial Real Estat.USD4.65+0.10+2.094.235.264.594.65
ARGAN ORDUSD542.20-26.72-4.70522.00553.10523.49574.16
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.86+0.20+1.3613.3614.9014.1315.00
ARISTA NETWORKS INC. USD170.70-3.29-1.89169.10170.50165.90176.73
Arlo Technologies Ord ShsUSD13.88+1.01+7.8512.7815.1813.2713.96
ARMOUR Residential REIT Or.USD16.21-0.07-0.4016.2416.3716.1816.44
ARROW ELECTRONICS ORD SHSUSD213.23+0.96+0.45209.11217.39205.42214.72
ARTHUR J GALLAGHER ORDUSD253.36+5.59+2.26252.00258.30248.14255.40
Artisan Partners Asset Man.USD40.27+0.93+2.3639.5144.2839.6440.74
Asana IncUSD7.75+0.89+12.977.607.957.057.93
ASE Industrial Holdings Co.USD36.56-0.29-0.7736.0536.7834.9537.81
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22-0.02-0.623.223.303.233.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.65-0.03-0.544.584.754.584.86
ASSURANT ORDUSD276.88-0.06-0.02271.33282.35276.78279.15
ASTRAZENECAUSD169.66+0.40+0.24169.69170.30167.79173.24
At Home Group Inc.USD--
AT&T Inc. USD24.41+0.28+1.1624.3624.3824.0324.52
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD75.28-1.35-1.7673.8483.5573.9976.93
Atlas Crest Investment Ord.USD10.41+0.13+1.268.8812.1510.2910.46
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD178.12-1.10-0.61175.70182.64177.57180.79
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.USD21.35+0.24+1.1420.5122.7020.9721.59
AUTOZONE ORDUSD3 074.33+116.92+3.953 028.003 100.002 963.503 090.62
AVALONBAY COMMUNITIES REITUSD187.51-2.10-1.11183.81191.27187.47190.30
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.76+0.32+2.8011.2812.0011.3611.92
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD163.02+2.12+1.32159.88166.21161.05164.51
Avient Ord ShsUSD36.43-1.17-3.1135.7137.1636.2338.19
AVINO SILVER AND GOLD MINE.USD5.69+0.06+0.985.496.205.475.79
Avista Ord ShsUSD41.55-0.50-1.1940.7542.3641.5142.20
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.38-0.08-2.313.213.753.164.05
Axalta Coating Systems Ord.USD33.74+0.98+2.9929.0434.0033.2234.33
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.84+0.01+0.0185.9797.7895.6796.98
Azul SAUSD8.45+0.06+0.728.259.908.428.60
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.58+0.07+1.853.593.633.523.60
B2GOLD ORDUSD3.87-0.01-0.133.823.933.803.95
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.0+1.7+1.34128.0131.0127.2131.1
Baker Hughes Co.USD60.59+3.34+5.8360.5960.9759.8462.67
Bakkt Holdings IncUSD7.55+0.11+1.487.407.607.347.81
BALL ORDUSD--
Banc of California Inc.USD20.79-0.49-2.3020.8121.2020.7921.59
Banco BBVA Argentina ADRUSD19.21+0.35+1.8617.3519.9618.8719.40
BANCO BILBAO VIZCAYA ARGEN.USD26.59+0.64+2.4523.7427.1126.3126.59
Banco BradescoUSD3.65+0.05+1.253.633.733.623.66
Banco Macro ADR Representi.USD92.09+2.98+3.3488.7092.9089.8692.59
BANCO SANTANDER BRASIL ADR.USD5.46+0.16+2.925.445.935.365.48
BANCO SANTANDER CENTRAL HI.USD14.00+0.46+3.3613.7015.2713.8214.09
Bank Amer DS Repstg 1 1000.USD16.76+0.04+0.2115.2618.5216.7016.77
Bank of AmericaUSD62.17+0.12+0.1962.1562.2061.8462.99
Bank of Hawaii Ord ShsUSD80.06-3.91-4.6679.9581.5879.8284.22
BANK OF MONTREAL ORDUSD178.45+0.68+0.38177.06178.88176.98179.95
Bank of Nova ScotiaUSD86.87-0.14-0.1686.2094.6986.3687.76
Bank of NT Butterfield & S.USD60.74-0.25-0.4149.9868.9260.5261.74
BARCLAYS ADR REP 4 ORDUSD28.57+0.66+2.3628.5028.8428.0528.67
BARK Ord ShsUSD8.66+0.15+1.707.698.958.618.89
BARRICK GOLD ORDUSD41.18+1.83+4.6537.5041.0639.5141.26
BARRICK GOLD ORDUSD10.46+0.08+0.779.0512.0010.3110.57
BARRICK MINING ORDUSD37.36+0.25+0.6736.7537.4936.6237.79
Bath And Body Works Ord Sh.USD20.49+0.59+2.9420.4122.6820.0220.70
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.49+0.06+1.244.464.994.474.60
Bausch Lomb Ord ShsUSD16.27+0.10+0.6213.7218.4516.2416.54
BAXTER INTL ORDUSD23.34+0.94+4.1723.1923.7522.6023.40
BAYTEX ENERGY ORDUSD4.14-0.19-4.284.124.684.134.25
BCE Ord ShsUSD21.26-0.05-0.2121.0021.2721.2421.54
Beazer Homes USA Inc.USD33.00-0.19-0.5732.3933.7032.8933.94
BECTON DICKINSNUSD158.95+2.59+1.66155.74161.82157.09160.55
Berkshire Hathaway Inc. BUSD497.23+2.30+0.46496.60498.00493.97498.77
BERKSHIRE HATHWAY CL A ORDUSD744 907.79-92.20-0.01--741 861.89748 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD88.45+3.02+3.5380.6388.8886.2889.28
Beta Technologies Ord Shs .USD17.9400-0.2700-1.4817.210018.260017.310018.8500
BHP Billiton LimitedUSD83.91+0.19+0.2382.3184.4382.6984.43
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.85+0.09+3.262.842.852.782.91
Bill com Holdings Ord ShsUSD44.90+1.39+3.1944.0346.0044.3045.72
Bio Rad Laboratories Inc.USD316.42+1.96+0.62278.80328.29312.29320.34
BIOHAVEN ORDUSD14.51+0.19+1.3314.0516.2014.2514.89
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD41.55+0.92+2.2538.6846.1041.2542.31
BitGo Holdings Ord Shs Cla.USD5.13+0.31+6.335.035.634.895.17
BitMine Immersion Technolo.USD17.9000+2.1100+13.3617.310017.330016.670018.3200
Black Hills Corp.USD74.67-0.62-0.8273.1776.7474.4575.68
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.91+0.26+1.7713.3816.2914.5715.02
BLACKBERRY ORDUSD8.42-0.13-1.468.308.408.228.82
BlackRock Ord ShsUSD1 062.03+6.36+0.601 055.201 076.261 051.011 069.99
BLACKSKY TECHNOLOGY CL A O.USD22.06+0.49+2.2522.0422.4721.2622.55
Blackstone Group Ord Shs C.USD132.58+2.58+1.98129.00132.61130.41135.44
Blackstone Mortgage Trust .USD16.62-0.07-0.4216.5016.7716.5916.94
Blend Labs Ord Shs Class AUSD1.76+0.07+3.851.611.921.711.77
Block IncUSD81.23+4.08+5.2981.1681.3578.8081.38
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD188.03+3.14+1.70187.00187.30176.57197.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.91+0.14+1.3010.8511.0310.8311.00
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.68+0.23+2.389.3110.509.499.75
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD211.50+1.98+0.94212.25214.00211.15215.22
Boise Cascade Ord ShsUSD78.26+0.42+0.5476.6679.7777.8879.76
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.00-0.07-6.541.001.111.011.09
Boot Barn Holdings Ord ShsUSD155.24+5.26+3.51152.02158.19152.60156.29
Booz Allen Hamilton Holdin.USD71.63-0.90-1.2470.0073.0671.1873.56
BORGWARNER INC (BWA)USD63.64-0.75-1.1662.4163.6262.6264.96
Borr Drilling Ltd.USD4.11-0.13-2.964.064.104.094.28
Boston Beer Company Inc.USD183.69+3.54+1.97157.30214.21178.31186.95
Boston Omaha Ord Shs Class.USD14.33+0.12+0.8412.9516.2914.3214.78
BOSTON PPTY STKUSD69.23+0.12+0.1767.8375.9868.8569.94
BOSTON SCIENTIFIC DL-01USD45.50+1.25+2.8244.9445.5044.5946.32
BOX CL A ORDUSD30.16+1.15+3.9529.5530.7529.4630.70
BOYD GAMING ORDUSD89.27+2.23+2.5687.5790.7587.5689.48
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.32-1.50-3.4241.6842.4942.3143.03
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.29+0.06+2.471.792.482.242.30
Brandywine Realty Trust RE.USD3.08-0.10-3.003.073.153.063.22
Brasilagro - Cia Bras de P.USD3.68-0.02-0.543.214.223.663.71
BRASKEM ADR REP 2 CL A PRFUSD2.44-0.03-1.022.322.502.342.47
BRC Ord Shs Class AUSD1.000-0.080-7.410.9331.1500.9901.110
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.24+0.01+0.104.785.505.225.32
Brinker International Inc.USD195.50+8.52+4.56195.60197.99191.00197.99
Bristol-Myers Squibb Co.USD62.57+0.48+0.7762.3563.4462.2263.44
BRITISH AMERICAN TOBACCO A.USD60.82-0.14-0.2360.3461.2260.2561.02
Brixmor Property Group REI.USD32.36-0.09-0.2632.3536.2032.3132.62
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD152.84+3.92+2.63150.75154.80150.01154.46
Brookfield Asset Managemen.USD47.56+1.21+2.6046.6148.5046.8547.81
Brookfield Infrastructure .USD40.93-0.64-1.5338.0041.6940.5141.87
Brookfield Infrastructure .USD40.44-0.44-1.0837.1044.5040.0641.15
Brookfield Ord Shs Class AUSD42.08+0.41+0.9742.1042.5041.8642.51
Brookfield Renewable CorpUSD32.60-0.94-2.7930.8433.0332.2233.82
Brookfield Renewable Partn.USD32.12-1.00-3.0230.4433.8031.7833.30
Brooklyn ImmunoTherapeutic.USD8.04-0.17-2.017.408.577.958.35
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.67+2.01+2.9766.0068.1767.8870.27
BROWN FORMAN CL B ORDUSD27.39+1.31+5.0226.8527.8526.2727.51
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.67+0.76+2.4631.0932.6630.6531.98
Build A Bear Workshop Ord .USD34.16+0.46+1.3733.1436.9933.7434.71
Builders FirstSource Ord S.USD72.70-0.16-0.2272.4173.7672.1475.72
Bullish Ord ShsUSD22.80-1.16-4.8422.6422.9722.2924.35
Bunge Global Ord ShsUSD117.49-4.04-3.32115.23123.45116.83120.25
Butterfly Network Ord Shs .USD7.09+0.51+7.756.337.106.607.09
BWX Technologies Ord ShsUSD176.52+2.00+1.15177.00177.85173.01181.54
C3 ai Ord Shs Class AUSD8.82+0.67+8.228.758.928.308.96
Cadre Holdings Ord ShsUSD32.84+1.98+6.4230.4033.5032.1333.47
CAE Ord ShsUSD25.80+0.62+2.4625.2826.3125.3825.88
Caledonia Mining Ord ShsUSD18.91+0.25+1.3417.3121.0818.3319.19
California Water Service G.USD50.79+0.07+0.1449.7751.8050.0551.15
CALIX NETWORKS ORDUSD36.86+0.86+2.3936.1137.5835.5437.11
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD112.84-0.90-0.79111.81113.88112.61113.92
CAMECO CORP.USD89.34+1.48+1.6888.0090.5087.7591.75
CAMECO CORP.USD78.60+1.52+1.9778.5178.6377.7078.60
CAMECO CORP.USD2.42+0.01+0.212.412.422.412.42
Campbell Soup Ord ShsUSD22.37+0.53+2.4322.1122.7021.9322.73
Camping World Holdings Ord.USD6.13+0.42+7.275.356.285.866.14
Canadian Imperial Bank of .USD118.24+0.80+0.68115.89118.25117.31119.12
Canadian National Railway .USD128.90-0.58-0.45126.97138.33128.11130.99
Canadian Pacific Kansas Ci.USD91.42-0.94-1.0281.40100.6891.1292.68
Cango American Depositary .USD1.72+0.03+1.781.551.951.621.77
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD207.01+4.17+2.05206.30209.04204.97208.48
Capri Holdings Ord ShsUSD15.88+0.44+2.8215.3416.2715.4916.08
CARDINAL HEALTH ORDUSD229.33+1.30+0.57227.32231.37227.03230.61
CareTrust Reit Ord ShsUSD42.97-0.29-0.6643.1243.1642.7643.35
Carlisle Companies Ord ShsUSD340.65+4.61+1.37333.85347.41338.80349.24
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD58.42+0.13+0.2257.7060.0057.9260.23
Carnival Corp.USD27.14+0.81+3.0627.0827.2426.6727.49
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD40.0300+1.0700+2.7539.730040.540038.710040.2000
Carrier Global Ord ShsUSD69.32+0.44+0.6467.1770.0068.0569.86
Carters Ord ShsUSD38.74-0.01-0.0337.9839.2538.2239.88
Carvana Co.USD64.06+3.60+5.9563.5064.2562.1464.80
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.USD873.12-15.61-1.76867.00880.00839.58894.02
Cava Group Ord ShsUSD64.54+2.53+4.0864.0064.7761.7464.94
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD288.83+3.76+1.32288.89315.88277.05290.32
CBRE Group IncUSD143.90+4.44+3.18141.93146.00140.84144.54
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD44.80-1.65-3.5444.6545.2044.7445.60
Celanese Ord ShsUSD44.39-2.04-4.3944.4048.8044.3645.80
Celestica Ord ShsUSD317.97+12.69+4.16343.00343.90289.26323.55
CEMEX ADRUSD12.21+0.15+1.2410.9213.5512.0112.32
Cenovus Energy AktieUSD28.04-1.24-4.2427.9928.3527.9728.64
Centene Ord ShsUSD64.08+0.67+1.0664.5065.7062.5364.76
CenterPoint Energy Ord ShsUSD44.04-0.53-1.1842.5148.2543.7344.63
Centerra Gold Ord ShsUSD16.48+0.29+1.7614.7018.4516.0716.62
Central Puerto SAUSD14.85+0.07+0.4713.2715.9614.6414.98
CENTRUS ENERGY CL A ORDUSD176.27+12.38+7.55175.50177.00165.36176.84
Century Communities Inc.USD70.49+1.11+1.6069.0771.8869.3072.00
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD119.77-5.30-4.24118.10121.00119.14121.98
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.41+0.29+5.575.015.455.125.42
Charles Schwab DS Each Rep.USD17.34+0.04+0.2316.0027.7217.2617.36
CHARLES SCHWAB ORDUSD104.18+2.21+2.17104.01104.40102.36104.29
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.79+0.29+2.1512.6113.8513.3413.84
CHEGG INC.USD0.98+0.02+2.030.881.000.941.00
Chemed Corp.USD509.09-2.04-0.40455.50519.42505.86515.90
CHEMOURS ORDUSD16.97-0.25-1.4516.8818.4216.7417.39
CHENIERE ENERGY ORDUSD255.92-13.80-5.12256.00257.00254.91264.89
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD62.95-2.70-4.1162.7569.2062.7365.50
Cherry Hill Mortgage Inves.USD2.25-0.01-0.442.252.462.242.29
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.98-4.81-2.47189.51192.49188.67192.49
Chewy Inc.USD21.81+0.95+4.5321.5722.0521.2022.31
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD0.07+0.01+9.400.070.070.060.08
China Yuchai International.USD46.51+1.44+3.2045.6947.5045.6948.33
Chipotle Mexican Grill Inc.USD33.21+1.42+4.4532.8833.2532.5133.38
ChowChow Cloud Internation.USD0.3599-0.0096-2.600.33110.37900.35010.3790
Chubb Ord ShsUSD358.96-0.79-0.22355.85360.00357.23362.09
Church And Dwight Ord ShsUSD98.71+1.07+1.0996.75100.6597.9099.58
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.13+0.05+4.171.101.121.081.13
CIENA CORP.USD377.19-13.77-3.52369.72379.00360.00388.19
Cigna Corp.USD291.02+1.45+0.50287.45291.02286.71293.33
Cinemark Holdings Ord ShsUSD33.66+0.95+2.9033.0134.0032.6533.72
CION Investment Ord ShsUSD5.985+0.025+0.425.4606.5305.9806.090
Circle Internet Group Ord .USD65.64+3.28+5.2663.2564.2062.6166.24
Citigroup Inc.USD133.12+0.93+0.70132.77133.96131.02135.35
Citizens Financial Group O.USD71.10-0.78-1.0970.3571.9170.5872.86
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD301.75-2.00-0.66295.71307.72299.86311.31
Clear Secure Inc.USD53.26+1.02+1.9552.1754.2852.8255.79
CLEARSIGN COMBUSTION ORDUSD3.98+0.55+16.043.734.193.744.00
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD32.12+0.03+0.0829.0932.7531.6732.56
Cleveland Cliffs Ord ShsUSD12.25+0.32+2.6411.9012.2311.4812.29
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.870-0.010-0.352.4403.2102.8702.920
CLOROX ORDUSD97.42+1.87+1.9696.2197.5095.7497.80
Cloudera Ord ShsUSD--
Cloudflare Inc.USD265.60+3.45+1.32263.00267.70257.60272.45
CMB.TECH ORD SHSUSD15.38-0.36-2.2913.3716.0215.1215.54
CMS ENERGY ORDUSD74.27-0.43-0.5871.0080.6273.9075.20
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.07-0.16-3.065.075.915.075.17
Cnx Resources Ord ShsUSD33.76-0.53-1.5533.3334.1833.6534.20
Coca-Cola Co.USD84.10+1.85+2.2584.0084.1182.5084.14
COCA-COLA FEMSA ADR REP 10.USD108.64+5.93+5.7798.77121.70102.31109.74
COEUR D ALENE ORDUSD15.37+0.24+1.5515.0415.4514.8215.47
Cohen & Steers Quality Inc.USD12.67+0.04+0.3211.6513.6712.6112.74
Cohen and Steers Infrastru.USD27.72-0.35-1.2527.7328.3427.6928.02
Colgate PalmoliveUSD91.98+1.23+1.3690.9693.0290.8492.81
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD16.38+0.26+1.6111.8016.7715.7916.63
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 729.69-3.92-0.23172017451 655.261802
Commercial Metals Co.USD68.08-0.88-1.2766.8769.3767.3469.66
COMPANHIA ENERG ADR REPG O.USD2.17+0.04+1.641.962.172.122.18
Compania Cervecerias Unida.USD11.89+0.44+3.844.8314.6511.5411.97
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.11+0.11+3.672.893.442.843.19
COMSTOCK RESOURCES ORDUSD13.00-0.52-3.8512.0014.2712.8913.56
CONAGRA FOODS ORDUSD15.25+0.48+3.2214.7515.2414.8015.34
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD43.48+0.80+1.8742.6744.3642.8744.00
ConocoPhillipsUSD115.61-4.65-3.87115.60116.00115.46118.49
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.51-1.50-1.33109.61113.67111.39113.36
CONSTELLATION BRANDS USD129.70-0.46-0.35129.90131.00128.28131.05
CONSTELLIUM SE CL A ORDUSD29.52+0.47+1.6228.9232.1828.7629.61
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD138.39+2.11+1.55135.76153.35136.29140.96
Core Laboratories Ord ShsUSD11.23-0.44-3.7711.2313.4211.1911.71
Core Scientific Tranche 1 .USD13.98-2.00-12.5213.7714.3213.7115.61
Core Scientific Tranche 2 .USD20.72-1.92-8.4820.3531.0020.5122.25
Corebridge Financial Ord S.USD31.73+0.44+1.4131.1232.3531.4532.01
CORECIVIC ORDUSD31.20-0.15-0.4830.5931.8330.9231.71
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD143.27-3.38-2.30141.00143.00136.31148.69
Corpay Ord ShsUSD379.61+9.03+2.44373.18387.04374.74382.78
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD87.59-1.66-1.8686.7589.2986.9588.98
Costamare IncUSD15.64-0.09-0.5413.7218.4115.3916.03
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.73+0.08+2.832.612.742.642.73
Coupang Ord Shs Class AUSD15.94+0.44+2.8115.8515.9515.5516.05
Coursera Ord ShsUSD5.64+0.27+5.035.205.705.445.67
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.47-0.80-7.1010.4810.5910.4411.03
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.USD102.84+2.97+2.97102.50104.15100.82103.47
Crown Castle International.USD74.11-0.79-1.0574.1574.9673.5275.20
Crown Holdings Ord ShsUSD118.45+0.57+0.48116.35120.73117.63119.78
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD26.10+0.82+3.2425.5826.6225.5626.38
CS Disco IncUSD3.89+0.37+10.513.214.863.563.97
CTO Realty Growth Ord ShsUSD22.05+0.05+0.2321.5924.0721.8322.27
CubeSmart REIT Ord ShsUSD42.28+0.19+0.4541.4346.6742.0342.88
Cullen Frost Bankers Ord S.USD163.89-0.34-0.21160.60167.12163.46166.25
CULP INCUSD3.59+0.04+1.132.683.913.563.70
CUMMINS ORDUSD661.63-3.02-0.45648.60679.33642.10671.34
Curbline Properties Ord Sh.USD31.57+0.01+0.0224.5432.4030.9531.88
Curtiss Wright Ord ShsUSD743.81-6.38-0.85729.47758.33726.11764.35
CVR Energy Ord ShsUSD34.10+0.65+1.9431.9838.2632.6134.15
CVS HEALTH ORDUSD107.06-0.68-0.63107.07107.80105.36107.88
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.66+0.90+0.61145.86149.56146.76151.00
D Wave Quantum Ord ShsUSD19.51+3.30+20.3619.4719.5117.7519.54
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.7950+0.1450+3.124.39005.21004.62504.8400
DANA HOLDING ORDUSD27.25+0.18+0.6626.7127.7826.7527.61
Danaher Ord ShsUSD196.52+5.02+2.62194.51198.00189.85196.63
Danaos Ord ShsUSD140.70+0.48+0.34137.50143.09137.79141.99
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.05+0.38+3.2611.9012.5011.5212.29
DARDEN REST STKUSD204.08+7.77+3.96202.12206.41200.03204.71
Darling Ingredients Inc.USD60.53-1.97-3.1559.3261.6159.7061.96
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD97.71+1.67+1.7498.0898.9797.70100.00
DEERE ORDUSD625.08-3.08-0.49614.52644.80612.38628.03
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD56.92-0.27-0.4756.2558.1156.0158.10
Dell Technologies Ord Shs .USD426.52-10.98-2.51421.00422.79411.87447.88
Delta Air Lines Inc.USD86.67+1.61+1.8986.3087.4885.7488.57
Deluxe Ord ShsUSD26.75+0.73+2.7923.4229.6626.2426.88
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.92+0.01+0.342.652.922.863.07
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD23.32+0.02+0.1022.8123.3022.2223.49
DEUTSCHE BANKUSD35.51+0.85+2.4534.7938.9935.1435.84
DEVON ENERGY ORDUSD43.16-1.88-4.1743.2043.7943.0544.41
DHT Holdings Ord ShsUSD18.29-0.17-0.8917.7819.1817.9218.47
DIAGEO ADR REP 4 ORDUSD85.17+2.09+2.5283.4685.5083.9085.83
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.21+0.02+10.530.160.240.190.21
DIANA SHIPPING ORDUSD2.19-0.06-2.671.932.302.152.26
Dicks Sporting Ord ShsUSD205.69-0.35-0.17197.36224.15203.65207.85
Diebold Nixdorf IncUSD90.69+1.36+1.5288.0795.0088.8392.09
Digital Realty Pref Shs Se.USD19.6200+0.0399+0.2017.760021.660019.540019.6400
Digital Realty Trust REIT .USD195.78-3.30-1.66194.50195.77192.00200.75
DigitalOcean Holdings Inc.USD120.14-3.40-2.75118.40125.99113.97124.36
DILLARDS CL A ORDUSD573.47+5.42+0.95562.87585.14568.56584.11
DINEEQUITY ORDUSD35.30+1.21+3.5531.1838.4234.5935.54
Direxion Daily Financial B.USD32.96-1.02-3.0032.9033.0532.5233.49
Direxion Daily FTSE China .USD29.34+1.64+5.9228.6029.3328.6329.45
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.70-0.53-4.0112.5014.0012.7013.11
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD51.28+1.42+2.8550.2855.5750.3451.79
Dole Ord ShsUSD14.06-0.09-0.6012.6314.9613.9814.32
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD123.25+6.02+5.14115.92124.70118.68124.47
DOMINION ENERGY ORDUSD70.27-0.83-1.1770.0270.7470.0971.41
Dominos Pizza Inc.USD343.53+10.56+3.17343.50346.00335.57348.60
Donaldson Ord ShsUSD93.17+0.38+0.4191.3395.0492.1294.00
Donnelley Financial Soluti.USD50.30+2.04+4.2345.7451.2348.9851.12
DoorDash Inc.USD184.37+11.46+6.63177.48185.50177.29185.55
Dorian LPG LTDUSD43.89-0.43-0.9743.5044.7842.4944.15
DoubleVerify Holdings Ord .USD10.96+0.40+3.7410.7211.2010.7611.18
Douglas Elliman Ord ShsUSD1.74+0.03+1.751.582.101.721.77
Douglas Emmett REIT Ord Sh.USD12.12-0.16-1.3011.9512.2912.0912.43
Dover Ord ShsUSD205.84+3.64+1.80201.88206.00201.99205.97
Dow Ord ShsUSD28.75-1.09-3.6528.5729.0028.2329.22
Doximity Ord Shs Class AUSD20.97+0.55+2.6921.0021.4120.6221.35
DR REDDYS LABORATORIES ADR.USD11.77-0.02-0.1711.0012.8811.7011.88
DRDGold LtdUSD20.98+0.04+0.1920.5521.3920.6021.29
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD140.43-5.27-3.61137.59143.18140.37144.81
DTE ENERGY ORDUSD147.12-2.34-1.57141.00157.37146.84149.75
Ducommun Ord ShsUSD183.61+6.17+3.48179.94187.25175.26183.79
Duke Energy Ord ShsUSD128.82-1.70-1.30127.60130.39128.64130.87
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.71+1.71+2.6764.5067.0064.5166.21
DXC Technology Co.USD10.36+0.31+3.089.8810.9310.1510.61
Dynatrace Inc.USD43.72+2.10+5.0543.2044.5942.3544.10
Dynex Capital REIT Ord ShsUSD12.64+0.04+0.3212.6612.8012.6412.79
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.66+0.09+2.383.643.683.593.66
EastGroup Properties REIT .USD210.8-2.3-1.08206.6215.0210.3213.8
EASTMAN CHEMICALUSD67.69-0.51-0.7566.9868.5267.3368.72
Eastman Kodak Ord ShsUSD8.06-0.17-2.077.339.117.938.38
EATON ORDUSD398.55-5.52-1.37394.04400.00387.50407.66
ECOLAB ORDUSD271.76+3.01+1.12262.35272.86269.00272.29
Ecopetrol ADR Representing.USD15.80-0.21-1.3115.6017.1615.5016.04
EDISON INTERNATIONAL ORDUSD78.66-1.09-1.3777.7979.5378.2479.78
EDWARDS LIFESCIENCES ORDUSD83.05+0.42+0.5181.5984.5181.1684.12
Elanco Animal Health Inc.USD25.41+0.50+1.9924.9027.4525.1425.63
Elastic Ord ShsUSD61.22+2.54+4.3355.5666.7559.4862.21
Eldorado Gold CorporationUSD32.54+0.66+2.0729.7132.7031.5732.86
Element Solutions Ord ShsUSD37.85+0.41+1.0838.0538.6036.6738.00
Elevance Health Ord ShsUSD378.34+0.66+0.17371.06378.08372.39379.34
ELF Beauty Ord ShsUSD84.03+6.67+8.6283.4983.9078.7784.11
ELI LILLY ORDUSD1 198.21+2.18+0.181 196.0212001 183.451 205.05
Ellington Financial Ord Sh.USD13.36-0.02-0.1113.3713.4813.3613.51
Embotelladora Andina ADR R.USD22.73+0.13+0.5812.8426.0522.6022.78
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD34.93-0.01-0.0317.5252.5634.8235.43
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD742.64-2.21-0.30717.29765.08725.88761.95
Emergent BioSolutions Ord .USD7.33+0.07+0.907.238.057.297.50
EMERSON ELECCOUSD149.30+1.36+0.92140.04149.02146.92150.79
Empire State Realty Trust .USD5.64-0.02-0.355.036.245.595.71
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.36-1.50-2.6455.3056.0155.3556.63
Encore Energy Ord ShsUSD1.19+0.05+4.391.191.301.161.24
Endava LtdUSD2.78+0.12+4.512.722.792.722.81
ENDEAVOUR SILVER ORDUSD7.94+0.12+1.477.678.007.608.03
Energizer Holdings Inc.USD21.05+0.09+0.4320.5023.8821.0021.50
Energy Focus Inc.USD2.83-0.04-1.392.444.342.802.87
ENERGY FUELS ORDUSD11.73+0.43+3.8111.7311.8011.3611.89
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD2.93+0.05+1.562.703.052.732.99
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 ADRUSD50.67-1.73-3.3049.6551.6250.5251.17
Ennis Ord ShsUSD21.76+0.18+0.8321.3123.8821.6521.85
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD113.79-2.16-1.86110.90116.01113.13115.84
Enterprise Products Partne.USD38.13-0.60-1.5538.2238.3438.0738.68
ENTRAVISION COMMS A ORDUSD11.09+0.41+3.799.1011.0710.5311.11
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD140.28-6.11-4.17136.99142.90140.00144.46
EPAM SYSTEMS ORDUSD94.11+4.26+4.7492.1994.5091.1794.44
EPR Properties REIT Ord Sh.USD63.44-0.09-0.1462.5264.4163.0664.59
EQT ORDUSD52.01-1.02-1.9251.8052.3251.8752.79
Equinor ASAUSD38.49-1.87-4.6238.4739.2338.4539.32
EQUINOX GOLD ORDUSD9.53+0.25+2.649.359.659.269.61
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.26-0.61-0.8965.7368.5567.2168.14
Ero Copper CorpUSD26.18+0.20+0.7725.9826.5025.0026.50
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD88.36+3.92+4.6480.0097.1585.1188.61
ESS TECH ORDUSD0.76+0.01+1.530.700.850.750.79
Essential Properties Realt.USD31.93-0.41-1.2731.8032.1231.9132.44
Essential Utilities Ord Sh.USD39.56-0.06-0.1439.2740.7739.1840.14
ESSEX PROPERTY REITUSD290.25-3.21-1.09285.08296.44290.16294.98
Estee Lauder Ord Shs Class.USD83.17+2.88+3.5981.7082.8481.0183.28
Ethan Allen Interiors Inc.USD23.27+0.45+1.9523.0124.1022.9623.30
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.47+0.18+7.642.282.702.302.48
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD340.18+0.55+0.16333.55346.74334.42349.98
Everest Reinsurance Group .USD389.38+4.26+1.11385.56393.45385.00390.53
Evergy Ord ShsUSD85.84-1.34-1.5485.9087.1685.6787.29
EVERSOURCE ENERGY ORDUSD74.69-0.23-0.3073.8275.6074.5375.68
Everus Construction Group .USD127.43-2.56-1.97125.10127.54123.10133.35
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.65-0.98-2.5436.9238.4237.3239.26
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD148.24+0.53+0.36145.32157.26146.95150.66
Exxon Mobil Corp. USD154.78-2.16-1.38153.50154.75152.50155.42
Exzeo Group Ord ShsUSD15.8200+0.5100+3.3312.200017.280015.480016.2500
F&G Annuities and Life Ord.USD29.63-0.02-0.0723.3732.5629.3530.30
FABRINET ORDUSD470.7700-5.2700-1.11461.4000480.1200454.7900484.0800
Factset Research Systems I.USD265.83+11.47+4.51265.90271.41256.27270.31
Fair Isaac Ord ShsUSD1 280.20+42.83+3.461 247.841 299.0012501301
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.62+0.02+0.219.4910.549.589.68
Fastly Inc.USD20.04-0.20-0.9919.5520.5019.4020.65
Federal Agricultural Mortg.USD208.99-0.52-0.25204.81213.13208.98214.88
Federal REIT OrdUSD127.15+1.07+0.85125.67128.79125.74127.72
Federated Hermes Ord Shs C.USD59.20+1.28+2.2158.3959.9658.3759.46
FedEx Freight Holding Comp.USD150.2450-7.7550-4.91136.2700153.2800149.2600158.3500
FEDEX ORDUSD310.81-4.15-1.32306.69314.86308.71315.99
FERRARI ORDUSD380.22+20.08+5.58372.50382.55372.01380.71
Fidelity National Financia.USD52.03+0.41+0.7951.1752.9651.5152.28
FIDELITY NATIONAL INFORMAT.USD43.15+1.64+3.9543.0044.0041.9343.58
Figma Ord ShsUSD22.9+1.8+8.6222.622.921.623.0
FIGS Ord Shs Class AUSD9.93+0.42+4.368.4610.419.5710.01
FinVolution GroupUSD4.86+0.11+2.324.175.274.774.87
First American Financial O.USD76.26+1.13+1.5074.5477.7775.3476.80
First Horizon National Cor.USD25.48-0.05-0.2023.1025.7025.4225.84
FIRST MAJESTIC SILVER ORDUSD16.22-0.10-0.5815.9816.4815.8016.54
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD49.35-0.57-1.1449.3254.3849.1849.98
FirstMark Horizon Acquisit.USD10.01+0.02+0.209.0010.1510.0110.01
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.06+0.60+5.7410.0512.0010.6911.37
Flagstar Financial IncUSD13.75-0.10-0.7213.8014.8513.6313.96
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.48-0.37-1.2027.6231.0830.1630.80
FLEXION THERAPEUTICS ORDUSD24.5850+0.0107+0.0421.570030.760024.560024.6000
Floor & Decor Holdings Inc.USD55.41+1.66+3.0954.0956.0054.0856.00
Flotek Industries IncUSD24.32-1.52-5.8817.3824.3624.0126.35
FLOWERS FOODS ORDUSD7.65-0.10-1.237.607.777.647.90
Flowserve Ord ShsUSD72.69+0.29+0.3971.9374.1771.3673.75
Fluor Corp.USD51.7000-0.4900-0.9446.190052.720050.520052.9600
Flutter Entertainment Ord .USD105.82+4.57+4.51106.11107.59103.77108.65
FMC CorpUSD11.13-0.18-1.5511.0511.9611.0511.36
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.69+0.32+2.1914.5614.7014.3414.87
FORESIGHT AUTONOMOUS HOLDI.USD1.35-0.03-2.171.261.511.271.44
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.91+0.59+2.0828.6329.4628.5529.26
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD58.34-0.50-0.8557.1859.4558.1558.88
Fortive Ord ShsUSD62.90+0.59+0.9561.6363.9762.1863.12
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.57+0.02+0.188.389.168.378.68
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.70+1.10+5.3219.3622.3020.7022.08
Franklin ResourcesUSD33.23+0.74+2.2832.5633.8732.7133.66
FREEPORT MCMORAN COP & GLD.USD62.70+0.10+0.1661.8362.6961.1863.53
Fresenius Medical Care ADR.USD24.88+0.29+1.1822.5025.3624.7825.01
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD35.86+0.26+0.7335.1736.6033.6036.47
Frontline PlcUSD38.59-0.71-1.7938.6039.3238.0639.29
FS KKR Capital Ord ShsUSD10.86+0.23+2.129.8210.9010.7010.89
FTC Solar Ord ShsUSD3.20+0.24+8.112.703.312.913.20
FuboTV Inc.USD8.68+0.35+4.208.678.778.498.82
Fury Gold Mines Ord ShsUSD0.54+0.02+4.380.470.600.520.56
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.63-0.03-0.544.544.894.574.72
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.38-0.09-2.593.383.963.323.58
Galiano Gold Ord ShsUSD1.835-0.025-1.341.6602.0101.7951.900
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.53+0.36+1.6821.4621.5821.2721.56
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD242.35-0.68-0.28237.62253.00240.00246.71
Garrett Motion Ord ShsUSD30.80-0.71-2.2530.8031.4130.0231.94
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.5600-0.3300-1.2323.780027.080025.910027.3200
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.980+0.030+1.541.7202.1301.8802.005
GE Vernova LLCUSD996.81-17.94-1.77986.00988.88941.871 015.22
GEE Group Inc.USD0.21--1.310.190.230.210.21
Generac Holdings Inc.USD197.30-4.71-2.33198.00202.99192.95207.27
GENERAL DYNAMICS ORDUSD389.12+2.37+0.61386.18389.94386.47392.57
General Electric Co.USD361.70+7.97+2.25360.54363.00356.06365.50
GENERAL MILLS ORDUSD36.62+0.59+1.6436.2037.0035.9136.97
General Motors Co.USD87.04+4.40+5.3286.9187.1984.1087.08
Genesco Ord ShsUSD37.41+1.72+4.8236.5443.7136.4537.49
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1638-0.0032-1.920.16400.16830.16310.1749
Genius Sports Ord ShsUSD7.29+0.81+12.427.277.486.777.44
Genmab 10 Sponsored ADR Or.USD28.80-0.07-0.2428.2430.0028.5629.15
Genpact Ord ShsUSD32.18+0.92+2.9431.5432.8231.4432.70
Genuine Parts Co.USD127.78+3.57+2.87125.24130.19124.25128.79
GENWORTH FINANCIAL CL A OR.USD9.91-0.02-0.159.7510.069.8810.03
Geo Group REIT Ord ShsUSD30.94+0.02+0.0630.3130.9030.4331.20
GERDAU SA ADR REPSG 1 PRFUSD4.83+0.02+0.424.824.854.754.85
Getty Images Holdings Ord .USD0.42-0.02-5.430.400.460.400.45
Getty Realty REIT Ord ShsUSD35.05+0.25+0.7231.3735.7334.7235.44
GigCapital2 Ord ShsUSD9.94-0.01-0.108.9210.059.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD50.69+0.74+1.4849.6751.6849.2050.75
Ginkgo Bioworks Holdings I.USD7.44+0.08+1.097.257.767.357.63
Global Business Travel Gro.USD9.42+0.01+0.119.4110.339.419.43
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.29-0.09-0.1948.0149.1748.0349.25
GLOBAL PAYMENTS ORDUSD84.06+3.14+3.8782.6584.9082.0284.34
Global Ship Lease Inc.USD43.11-0.50-1.1542.3145.0042.9243.89
GLOBANT ORDUSD32.63+1.33+4.2332.6236.4132.0633.54
Globe Life Inc.USD174.42+0.94+0.54172.59176.00173.13176.21
Globus Medical Ord Shs Cla.USD78.25+1.76+2.3076.7485.6275.7278.95
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD96.40+3.24+3.4895.9498.3293.6898.26
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.92+0.22+0.6732.2734.5032.2133.14
GOLD RESOURCE ORD (GORO)USD2.15+0.15+7.251.932.371.972.18
Gold Royalty Corp.USD2.64+0.07+2.722.382.862.552.66
Golden Ocean Group LtdUSD22.00+0.84+3.9519.7423.0722.0022.42
Goldman SachsUSD1 046.80-14.43-1.361039104710291 088.50
Goldman Sachs BDC Ord ShsUSD8.71+0.05+0.587.949.008.698.80
GOLDMINING ORDUSD0.871+0.040+4.760.8100.9470.8340.879
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.75-0.60-8.116.137.346.717.11
Granite Point Mortgage Tru.USD1.32-0.02-1.131.281.531.311.36
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.98+0.02+0.513.574.373.964.08
Green Brick Partners Inc.USD72.45-0.03-0.0471.0373.8472.1774.46
Greenbrier Ord ShsUSD50.33-1.79-3.4340.0558.0750.1652.49
Greif Ord Shs Class AUSD80.34+1.72+2.1978.7881.9079.3280.77
Griffon Corp.USD93.20+2.58+2.8591.39102.1991.2393.62
Grindr Ord ShsUSD15.47+0.62+4.1814.9317.3615.1915.71
Group 1 Automotive Ord ShsUSD337.42+6.55+1.98330.68340.00326.07343.00
Grupo Supervielle ADR Repr.USD9.82+0.30+3.108.7010.469.599.84
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.97+0.62+1.2151.6652.1251.7352.67
GSX Techedu Inc.USD1.57+0.01+0.641.421.731.561.60
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD53.33+0.62+1.1752.2454.3552.2153.65
H&R Block AktieUSD42.33+1.50+3.6738.4146.4540.9043.00
Haemonetics Corp.USD79.96+1.18+1.4978.3181.4979.3580.72
Hafnia Ord ShsUSD7.47-0.19-2.427.287.507.327.53
Hagerty Ord Shs Class AUSD11.81+0.13+1.1110.6713.0211.7511.97
Haleon PLCUSD9.95+0.17+1.749.1010.449.8510.04
Halliburton Co.USD32.14-1.22-3.6632.0032.8632.0033.31
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.43+0.06+0.1637.8239.1737.6038.58
HARLEY DAVIDSON ORDUSD24.78-0.71-2.7922.6627.3224.5825.85
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.87-0.01-0.0314.3616.2015.5316.03
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD140.17-0.36-0.26138.39140.12139.69141.92
Haverty Furniture Companie.USD25.22+0.31+1.2424.7225.5025.0825.48
Hawaiian Electric Industri.USD13.23-0.28-2.0412.9913.7213.1713.54
Hawkeye 360 Ord ShsUSD19.80+0.42+2.1418.9020.1718.8520.61
HCA HOLDINGS ORDUSD389.39+7.20+1.88387.47418.00383.63392.66
HCI Group Ord ShsUSD176.1-2.8-1.54172.5179.4175.8181.0
HDFC BANK ADR REP 3 ORDUSD23.22-0.01-0.0423.1023.4623.1123.38
Healthcare Realty Trust Or.USD21.54+0.14+0.6521.6021.8921.3021.71
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.18+0.04+0.2314.5015.2514.6915.35
HEICO ORDUSD357.09+7.48+2.14357.60361.60351.81361.70
HEICO Ord Shs Class AUSD259.3+5.9+2.34254.2264.6254.8261.2
Helmerich and Payne IncUSD33.63-1.71-4.8432.8534.2933.5835.34
HERBALIFE ORDUSD12.19+0.30+2.5210.9113.4711.9412.29
Hercules Capital Ord ShsUSD15.80+0.07+0.4115.6716.4015.7915.93
Heritage Insurance Holding.USD28.53+0.71+2.5527.9931.4727.8628.77
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD180.24+5.94+3.41177.99180.00175.28180.58
Hertz Global Holdings Inc .USD0.92+0.06+6.850.801.450.810.93
Hewlett Packard Enterprise.USD48.20+0.51+1.0747.9048.1246.3149.14
HEXCEL ORDUSD109.69-0.59-0.54107.60111.86107.37111.74
HF Sinclair Ord ShsUSD90.80+2.50+2.8387.0891.4785.2591.70
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD33.85+0.20+0.5822.8737.9933.5734.00
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD331.41+6.44+1.98325.62329.89326.04333.78
Hims & Hers Health Inc.USD30.24+2.15+7.6530.0030.0628.1530.33
HIPPO HOLDINGS ORDUSD29.13+1.37+4.9428.7529.2528.2129.20
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.USD336.02+3.04+0.91333.33338.00335.35341.89
HONDA MOTOR ADR REP 1 ORDUSD29.14+0.98+3.4826.4931.6728.8629.18
Honeywell InternationalUSD245.75+2.60+1.07242.25247.69242.53248.01
Horace Mann Educators Ord .USD51.72-0.38-0.7350.7652.7751.6652.62
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.05+0.74+2.9025.5326.5725.3526.15
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.97+0.47+1.9224.6025.0124.5525.01
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.95+0.04+0.0664.4767.2665.9366.90
Howmet AerospaceUSD288.07-1.19-0.41288.00289.00282.81295.28
HP ORDUSD26.55+0.80+3.0926.5326.6025.8726.59
HSBC HOLDINGS ADR REP 5 OR.USD103.96+0.56+0.54104.10104.77102.99104.33
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD223.05+18.16+8.86218.71224.60209.99229.39
Hudbay Minerals Ord ShsUSD22.38+0.03+0.1322.0024.4721.5122.67
HUMANA AKTIEUSD381.01-8.31-2.13381.57388.15376.51391.41
HUNTINGTON INGALLS INDUSTR.USD288.26+0.67+0.23283.99294.92284.46290.57
HUNTSMAN - HUNUSD11.74-1.06-8.2510.7412.4111.7212.79
HUYA ADRUSD2.43+0.07+2.972.442.642.402.45
HYATT HOTELS CL A ORDUSD191.17+4.04+2.16187.55209.98188.30193.44
Hyliion Holdings Ord ShsUSD3.82+0.10+2.553.814.143.613.93
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.35-0.02-1.101.281.471.311.40
IAMGOLD ORDUSD14.72+0.06+0.3814.6014.9314.2314.98
IBM Corp.USD215.98+1.79+0.84216.05217.00215.29219.63
ICICI BK SAUSD29.89+0.38+1.2729.6430.7829.7630.15
Idaho Strategic ResourcesUSD29.1300+0.7500+2.6428.440029.570027.655029.4600
IDEX Ord ShsUSD223.69+0.42+0.19219.51227.92219.25225.85
IHS Markit LtdUSD27.21-0.01-0.0213.6440.9027.1227.42
ILLINOIS TOOL WORKS USD284.77+1.75+0.62272.34318.05283.68287.94
IMAX ORDUSD45.11+1.73+3.9940.7045.9742.9745.52
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.77-0.17-5.782.783.082.642.88
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD9.7750+0.8050+8.979.37009.75009.230010.1000
INFOSYS TECHNOLOGIES ADR R.USD11.74+0.63+5.6710.7711.7911.2711.80
ING GROUP ADR (ING)USD33.50+0.67+2.0332.8433.9933.2533.60
Ingersoll-RandUSD84.66+0.26+0.3183.5085.7483.8085.51
INGREDION ORD SHSUSD101.50+0.38+0.3899.49103.43101.04102.42
Innovative Industrial Prop.USD61.37-0.11-0.1858.5265.0061.1362.50
Innovex International Ord .USD26.53-0.31-1.1626.1532.0026.3327.31
INPHI ORDUSD--
Insperity Ord ShsUSD50.27+1.92+3.9749.2851.2348.8351.04
Inspire Medical Systems Or.USD50.96+1.77+3.6049.9551.4549.7251.27
Inspired Entertainment Ord.USD7.10+0.46+6.935.847.906.737.13
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD99.36+0.74+0.7597.41101.3798.31100.87
Intercontinental Exchange .USD148.68+2.89+1.98146.96148.73144.89148.73
International Flavors & Fr.USD76.42+0.48+0.6375.1877.8576.2677.67
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD42.40+0.24+0.5642.6043.8041.9943.43
International Seaways Inc.USD90.71-1.57-1.7090.6999.4388.9292.06
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.9852+0.0152+1.570.98551.09000.95211.0400
INVESCO LTD USD30.12+0.19+0.6327.6233.6529.6530.63
Invesco Mortgage Capital I.USD7.45-0.02-0.206.818.147.427.55
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.63-0.15-0.5029.2730.1329.6129.89
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.91+3.07+9.3535.9736.1934.3037.17
Iqvia Holdings Ord ShsUSD213.46+5.41+2.60215.10219.60206.87213.48
Iron Mountain Ord ShsUSD126.91-1.40-1.09124.52129.50124.71132.53
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.80-1.03-1.7250.7567.5058.7959.20
ISHARES MSCI PACIFICUSD55.78+0.37+0.6748.4760.0055.5055.86
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.37+0.09+1.038.338.498.298.42
ITT Ord ShsUSD197.75+1.89+0.96193.98201.66192.34199.17
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD17.52+0.66+3.9116.6317.1316.6817.79
JABIL CIRCUIT ORDUSD311.36-1.23-0.39305.48311.97298.35315.12
Jackson Financial Ord Shs .USD121.14+1.86+1.56118.71123.41120.09122.40
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD135.24+0.68+0.50132.94137.12132.52136.03
James Hardie Industries Pl.USD26.65+0.11+0.4126.1327.1126.4027.25
JanOne Ord ShsUSD31.56+0.15+0.4830.9732.2331.4932.10
Janus International Group .USD5.37+0.08+1.424.496.025.265.43
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD56.24+0.38+0.6850.9961.3355.1957.75
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.25+0.45+3.0413.9516.6614.8215.49
JM Smucker Ord ShsUSD121.06+2.74+2.32118.63121.05117.52121.67
Joby Aviation Ord Shs Clas.USD7.38+0.45+6.427.337.397.047.41
John Wiley and Sons Ord Sh.USD51.02+1.47+2.9744.5255.6350.3351.49
Johnson & JohnsonUSD266.03+2.63+1.00268.62271.68261.35268.80
Johnson Controls Internati.USD143.39+0.02+0.01141.05143.99140.65144.58
JPMorgan Chase & Co.USD356.18+2.97+0.84356.20357.00352.58359.05
JPMorgan Chase DRC Rep 1 4.USD18.23+0.08+0.4416.5720.3518.1418.25
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.08+0.22+3.755.956.175.966.19
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD50.5700+3.1300+6.6048.050051.160047.838550.8400
Kartoon Studios Inc.USD0.59+0.01+1.670.530.630.560.59
KB HOME ORDUSD57.62+0.86+1.5252.5962.9857.3558.69
KE Holdings ADR Representi.USD16.39+0.50+3.1516.0016.4016.0716.39
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.32+0.09+0.2634.6436.1734.8736.12
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.45-0.05-0.489.2911.6610.3510.45
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.47+0.19+0.9618.8419.8619.2819.58
KEYCORP ORDUSD22.50-0.15-0.6622.4022.5222.4022.92
Keysight Technologies Inc.USD313.59-5.08-1.59308.79319.89305.77321.81
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.66-0.28-1.8713.5016.9314.6614.90
KIMBERLY CLARK ORDUSD111.44+1.74+1.59110.42112.48110.70112.34
Kimco Realty REIT Ord ShsUSD26.39+0.29+1.0925.9027.7026.0626.55
Kinder Morgan Inc.USD31.76-1.10-3.3531.7531.9931.6732.37
KINROSS GOLD(KGC)USD23.91+0.06+0.2523.6924.3823.4224.38
Kinsale Capital Group Inc.USD361.84+12.74+3.65356.50363.44344.27364.06
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.50+0.19+0.6329.0529.9829.1029.72
KKR AND CO CL A ORDUSD101.65+2.29+2.30100.50101.60100.00102.44
KKR Real Estate Finance Or.USD7.33-0.02-0.206.918.307.297.45
Klarna Group PLCUSD18.4800+1.1200+6.4518.420018.610017.720018.5050
Klaviyo Ord Shs Series AUSD17.77+1.37+8.3516.0119.3916.7818.24
Knife River Ord ShsUSD78.51+0.45+0.5872.02125.3277.5480.30
Knight-Swift Transportatio.USD70.68-1.82-2.5169.3271.7969.3573.09
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD57.73-1.36-2.2956.5957.7456.9160.98
Kohls Ord ShsUSD18.51+0.57+3.1518.0518.6817.8518.65
Korea Electric Power ADR R.USD12.22+0.16+1.3311.0012.5012.1312.27
KraneShares Electric Vehic.USD28.80+0.27+0.9514.5029.1628.7529.17
Kraton Ord ShsUSD--
KROGER ORDUSD57.98+1.11+1.9557.0058.6856.8058.57
KRONOS WORLDWIDE ORDUSD6.13-0.48-7.265.506.785.976.65
KULR Technology Group Ord .USD2.62+0.10+3.972.372.822.532.65
Kyndryl Holdings Incorpora.USD12.77+0.72+5.9311.5113.8612.2512.95
L3Harris Technologies Ord .USD303.29+3.08+1.03301.00310.72301.00306.31
Laboratory Corp. Of AmeriUSD301.23+4.46+1.50295.15307.13295.48301.79
Ladder Capital Ord Shs Cla.USD9.72-0.05-0.519.6310.849.649.86
Lake Shore Bancorp Ord ShsUSD17.20-0.01-0.0615.3521.0017.0217.24
Lamb Weston Holdings Ord S.USD53.15+3.57+7.2052.0857.6949.6153.51
LANDBRIDGE COMPANYUSD75.38-0.96-1.2570.0685.7074.7377.01
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.78+1.70+3.6947.5051.8446.7447.89
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD103.66+0.31+0.30101.45105.57103.12105.64
LEAR ORDUSD144.94+1.34+0.93143.22147.87143.10145.74
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.96-0.20-1.7910.7411.1810.9311.54
Leidos Holdings Ord ShsUSD114.96+2.82+2.51112.99117.07112.06115.56
Lemonade IncUSD61.95+1.81+3.0162.0162.7061.6663.37
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD85.04+0.40+0.4783.3687.2384.7886.82
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD25.52+0.98+3.9922.9825.5224.6925.55
LG Display ADR Rep 1/2 Ord.USD3.14-0.04-1.103.123.483.093.20
LGL Systems Acquisition Or.USD13.10+8.75+201.1516.6816.926.1115.99
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.USD43.77+1.44+3.3943.7444.6142.7843.85
Lifezone Metals Ord ShsUSD3.3100+0.1200+3.762.89003.58003.17003.3200
LIGHTINTHEBOX HOLDING CO L.USD2.96-0.33-10.032.493.563.003.20
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.30+0.39+3.948.7811.9410.0010.35
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.7100+0.0400+0.1822.280023.180022.565023.5550
LINCOLN NATIONALUSD41.20-0.16-0.3940.3842.0241.0342.25
Linde PlcUSD507.02-5.26-1.03506.90511.94506.47515.00
Lineage Cell Therapeutics .USD1.035+0.005+0.491.0001.1301.0001.075
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.270-0.070-0.5212.08013.37013.23013.690
LITHIA MOTORS INCUSD345.72+4.77+1.40340.00397.29342.01350.26
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.91+0.10+3.382.852.962.792.93
Lithium Argentina AG Ord S.USD5.8900+0.0400+0.685.67006.51005.72505.9900
Live Nation Entertainment .USD179.34+2.10+1.18177.18181.56178.28180.76
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.14+0.12+1.915.506.626.066.14
loanDepot Ord Shs Class AUSD1.01-0.01-0.500.911.130.991.05
Local Bounti Ord ShsUSD1.08+0.02+1.890.941.221.071.17
LOCKHEED MARTIN ORDUSD579.99-2.61-0.45578.00581.00578.00587.99
Loews Corp.USD118.54+0.64+0.54117.67119.42117.20119.02
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.63+0.23+2.0210.1813.3511.3611.68
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.26-0.22-0.3072.7575.7073.6877.34
LOWES COMPANIES ORDUSD211.43+3.79+1.82211.00216.69209.31213.14
LTC Properties AktieUSD41.94-0.24-0.5740.2045.6941.6942.24
Lufax Hldg American Deposi.USD1.46+0.08+5.431.361.501.391.48
Lulu s Fashion Lounge Hold.USD18.83-0.37-1.9318.1018.8018.0919.91
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.26-0.09-1.346.006.346.116.43
Luxfer Holdings Ord ShsUSD17.13+0.08+0.4717.1217.2916.9617.40
Lyell Immunopharma Ord ShsUSD12.96+0.33+2.6112.6519.5312.6013.05
LYONDELLBASELL INDUSTRIES .USD58.64-1.68-2.7957.8060.0557.8459.20
M&T Bank Corp.USD248.33-1.28-0.51246.18253.20247.05252.15
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.03-0.81-0.54145.97151.96148.37154.53
Macerich REIT Ord ShsUSD26.13+0.30+1.1625.6026.4525.9526.40
Macquarie Infrastructure O.USD12.01-1.19-9.029.8813.6811.9113.58
MACYS ORDUSD24.95+1.57+6.7224.7025.2023.7225.01
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD67.17+1.51+2.3065.8668.4765.5567.24
MagnaChip Semiconductor Co.USD3.45-0.05-1.433.073.653.353.56
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD24.02-1.31-5.1724.0524.8524.0025.17
Main Street Capital Corp.USD53.80+0.33+0.6153.8058.7753.4754.34
MANCHESTER UNITED CL A ORDUSD22.98+0.31+1.3722.5323.2122.7623.23
Manitowoc Ord ShsUSD14.57+0.20+1.3910.2416.2814.1914.75
Manpower AktieUSD53.62+2.29+4.4652.6054.7351.5853.71
Manulife Financial Ord ShsUSD44.05+0.38+0.8742.0044.4943.6444.13
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD312.35+3.11+1.01311.00312.45305.39313.74
Marcus Corp.USD24.45+0.63+2.6423.9924.9623.9024.56
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.24-0.09-0.2535.8637.0035.7236.86
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD572.48+12.88+2.30564.96579.28566.84576.46
MASCO ORDUSD81.15+1.88+2.3779.5482.7779.9281.92
MASTEC INC (MTZ)USD336.77-1.07-0.32330.05343.46319.52346.31
Mastech Digital Ord ShsUSD7.75-0.01-0.137.297.927.717.84
MasterBrand Ord ShsUSD8.75+0.25+2.948.498.988.628.85
Mastercard Inc.USD551.97+12.31+2.28546.57554.80542.02553.89
Matador Resources Co.USD47.15-3.66-7.2043.1248.0947.0250.25
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD205.19-5.38-2.56201.48209.46203.28210.99
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD64.86-6.73-9.4064.2064.7062.1671.48
MBIA INCUSD5.53-0.14-2.395.516.185.525.80
MCCORMICK STK NUSD50.60+0.64+1.2850.3251.5350.4451.46
McDonalds Corp.USD270.64+5.88+2.22270.39270.66266.80271.17
McEwen Mining Ord ShsUSD17.38+0.21+1.2216.0018.8516.9917.94
MCKESSON ORDUSD850.75+9.85+1.17847.00880.00836.86856.52
MDA Space Ord ShsUSD29.9800+0.4100+1.3930.230034.730029.000030.4400
MDU Resources Group Inc.USD20.88-0.37-1.7420.4621.3020.8821.26
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.7900-0.0500-1.034.80005.00004.79004.9250
Medifast Inc.USD9.91+0.23+2.328.3410.659.509.98
Medtronic PlcUSD84.21+1.00+1.2083.5185.0583.2185.14
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD130.76-0.31-0.24130.70132.00130.45132.53
Mercury General Ord ShsUSD108.38+1.10+1.03106.33110.53106.13108.73
MERITAGE HOMES (MTH)USD73.37+0.42+0.5871.9374.7872.7875.19
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD22.64+0.14+0.6222.2023.0721.9722.82
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.65+0.12+1.596.898.687.547.85
METHODE ELECTRONICS ORDUSD15.30-0.02-0.1012.8118.3914.6815.91
Metlife Inc.USD95.18+0.35+0.3794.3796.0594.8396.00
Mettler Toledo Ord ShsUSD1 337.71+10.53+0.791 316.681 354.831 313.701 341.58
MFA Mortgage Investments I.USD9.12-0.02-0.229.139.239.129.23
MGM Resorts InternationalUSD46.31+0.77+1.6945.1747.1645.6246.40
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.42-0.46-0.34131.51135.46133.17135.05
Miller Industries Ord ShsUSD51.23-0.16-0.3150.2351.3550.7051.84
Millrose Properties Ord Sh.USD28.41-0.11-0.3928.2928.9628.3928.70
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.47+0.26+2.0912.3512.9512.3012.54
Mirion Technologies Inc.USD16.86+0.32+1.9315.2818.7216.5117.05
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.31+0.73+8.518.6010.228.819.48
Mobility Global Ord ShsUSD20.6100+0.0600+0.2920.500020.880020.300021.0950
Modine Manufacturing Ord S.USD230.35-11.44-4.73228.30250.12223.47246.85
Moelis & Co.USD67.7300+0.7300+1.0966.470069.100066.940070.3200
Molina Healthcare Ord ShsUSD199.50+1.95+0.99198.66203.43195.01204.81
Molson Coors Brewing Ord S.USD41.15+0.20+0.4940.5042.5840.5241.70
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD485.93+14.43+3.06482.17490.00478.27491.22
Morgan StanleyUSD214.54+0.06+0.03211.55214.84210.89219.40
Morgan Stanley Direct Lend.USD15.3500+0.1800+1.1913.720016.870015.223315.4100
MOSAIC ORDUSD22.35+0.05+0.2022.3422.4522.0222.73
Motorola Solutions Inc. Ne.USD423.80+5.97+1.43420.99429.54418.61427.25
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.64+1.13+3.1036.8138.3036.2637.79
MP Materials Ord Shs Class.USD43.15+1.85+4.4842.2043.0841.1543.22
MPLX Common UnitsUSD58.37-0.28-0.4858.0159.0058.2758.94
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD126.65+1.01+0.80124.16129.07120.90127.89
MSCI Ord ShsUSD570.94+20.15+3.66565.01575.00557.50573.86
Mueller Inds Inc.USD64.15+0.24+0.3862.9370.8263.5865.34
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.50-1.45-3.7236.7538.2437.3938.54
Myers Industries Ord ShsUSD32.67+1.23+3.9132.0433.3431.6732.78
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.38+0.30+7.233.825.304.164.51
Nabors Industries Ord ShsUSD78.76-4.61-5.5377.0880.2177.9783.27
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD46.81+0.57+1.2121.9147.7546.8048.40
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.54+0.06+3.721.371.691.511.65
National Fuel Gas Ord ShsUSD80.75-1.74-2.1179.1885.0080.6682.03
National Grid PlcUSD81.18-1.12-1.3680.4082.8281.1182.47
National Health Investors .USD79.33-1.21-1.5079.5580.8579.0580.13
NATIONAL RETAIL PROPERTIES.USD49.22-0.16-0.3248.7249.7449.0549.79
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.70-0.01-0.0521.2822.1421.2121.78
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD77.65-1.45-1.8376.9579.2376.6678.75
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.215+0.545+7.118.1808.3207.8208.335
Neenah Ord ShsUSD30.84+0.60+1.9830.8431.3729.9031.66
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.85+0.01+0.930.800.870.820.87
Net Lease Office Propertie.USD11.5400+0.2000+1.7611.310013.020011.210011.5950
NetSTREIT Ord ShsUSD21.86-0.34-1.5318.5725.7121.8522.46
New Found Gold Ord ShsUSD1.45+0.06+3.961.301.591.411.48
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD59.50-0.56-0.9258.3360.7059.4860.32
New Mountain Finance Ord S.USD6.87+0.03+0.446.746.976.856.93
New Oriental Education & T.USD49.91+0.67+1.3648.9155.3649.0950.02
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.38+0.73+1.0269.7073.7872.1173.73
Newegg Commerce Inc.USD14.33+0.21+1.4912.9415.1014.0415.42
NEWMONT MINING CORPUSD93.45+0.26+0.2893.0994.0591.9394.88
NEWSMAX IncorporationUSD7.73+0.23+3.077.098.347.647.94
Nexa Resources Ord ShsUSD12.88+0.01+0.0812.1313.1512.4613.04
Nexgen Energy Ord ShsUSD9.31+0.17+1.819.109.389.149.48
NexPoint Real Estate Finan.USD16.81+0.02+0.1216.8717.1016.7316.99
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.83-0.95-1.0688.8489.5088.2990.16
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.03-0.53-3.4114.9517.5015.0015.65
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.14+0.44+1.0442.0142.1441.5842.60
Nine Energy Service Inc.USD11.63-0.78-6.2911.8413.0011.2212.30
Nio Inc. Class A (ADR)USD4.62+0.13+2.784.614.654.554.63
NIQ Global Intelligence PL.USD11.060+0.310+2.8810.12011.30010.85011.350
NISOURCE ORDUSD45.80-0.88-1.8944.8947.0045.6846.69
Noble Corporation RightUSD43.15-0.11-0.2539.7341.1842.6243.40
NOKIAUSD9.27+0.17+1.879.159.248.889.37
Nomad Foods LtdUSD11.91+0.19+1.6210.5212.9411.6912.01
NOMURA HOLDINGS ADR REPTG .USD9.79-0.02-0.208.0511.079.709.88
NORDIC AMERICAN TANKERS OR.USD6.46+0.01+0.166.326.476.186.48
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD343.33-7.33-2.09340.00347.30340.68351.75
North American Constructio.USD13.89-0.03-0.2212.0514.3613.7514.38
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.26-0.92-4.3420.2020.4020.2520.72
NORTHROP GRUMMAN ORDUSD547.43+5.19+0.96544.46551.68542.22552.00
Northwest Natural Holding .USD51.35-0.33-0.6451.0952.4051.1951.84
NORWEGIAN CRUISE LINE HOLD.USD20.04+0.67+3.4319.8120.0119.3520.17
NOV Ord ShsUSD20.47-0.30-1.4220.3320.8820.4621.15
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.960+0.030+0.515.8206.0405.7706.075
NOVARTIS ADR REPSG 1 ORDUSD156.12+1.11+0.72154.09157.32155.79158.08
NOVO NORDISK ADR REPSG 1 O.USD49.69+0.92+1.8849.6249.8048.8249.96
NRG ENERGY INCUSD136.49-4.54-3.22135.10139.20135.40142.02
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.54+0.45+3.1914.4014.5614.2314.69
NU SKIN ENTERPRISES CL A O.USD5.14+0.06+1.085.165.375.075.22
Nucor Ord ShsUSD248.07+0.51+0.20243.50250.99244.04251.23
Nuscale Power Corp.USD8.54+0.45+5.508.518.548.068.64
Nutrien Ord ShsUSD67.43-0.67-0.9866.0568.0065.7667.87
Nuvation Bio Ord Shs Class.USD6.660+0.240+3.746.4706.9306.5306.795
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD149.3000-2.4900-1.64147.0500149.9500142.4800153.0300
NVR Ord ShsUSD6 313.14-101.53-1.586 314.006 602.166 300.156 574.99
O I Glass Ord ShsUSD9.20+0.12+1.328.0210.139.199.50
Obsidian Energy LtdUSD9.90-0.70-6.568.9910.899.8810.39
OCCIDENTAL PETROLEUM CORPUSD54.92-2.38-4.1554.8855.0054.9156.49
Occidental Petroleum Corp..USD32.98-2.29-6.4932.8135.0032.9934.50
Oceaneering International .USD52.19-0.54-1.0251.1353.2051.1053.98
OGE Energy Ord ShsUSD49.29-0.66-1.3249.3054.0749.2650.03
OIL STATES INTL ORDUSD8.49-0.18-2.086.419.768.448.77
Okeanis Eco Tankers Corp. .USD57.71-0.17-0.2956.4558.6855.4457.80
Oklo Ord Shs Class AUSD41.84+1.59+3.9441.5041.8840.1042.64
Old Republic International.USD43.08+0.79+1.8642.3947.2142.2043.42
Olin AktieUSD21.87-1.33-5.7319.9923.4321.7123.02
OMEGA HEALTHCARE REITUSD51.40-0.32-0.6251.6252.2451.1751.61
Omnicom Group Ord ShsUSD82.39+2.73+3.4378.6384.9580.9182.76
On Holding Ord Shs Class AUSD37.06+1.24+3.4537.0037.3836.6737.69
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.97-0.56-0.7078.4381.5379.7080.94
One Liberty Properties Inc.USD25.27+0.14+0.5624.7625.7424.9725.45
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD61.26+1.52+2.5460.0366.7760.1861.50
ONEOK ORDUSD89.45-3.71-3.9888.9090.9089.3991.72
OppFi Inc.USD9.43+0.41+4.558.2510.319.199.44
OR Royalties Ord ShsUSD29.55+0.35+1.2029.2729.7028.7529.86
Oracle Inc.USD119.97+4.98+4.33119.56119.85116.80121.99
ORAGENICS ORDUSD0.52+0.01+1.760.460.590.500.53
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.49-0.06-0.846.476.546.486.63
Organon & CompanyUSD13.54+0.02+0.1113.5013.5313.5113.54
Orion Office REIT IncUSD2.64+0.04+1.352.292.672.622.66
Orion Ord ShsUSD6.73-0.26-3.726.728.416.587.09
Orla MiningUSD9.5000+0.2400+2.598.530010.42009.25009.6000
ORMAT TECHNOLOGIES INDEXUSD102.17+2.77+2.7896.00112.4299.69102.61
Oscar Health Ord Shs Class.USD28.33+0.14+0.5028.0028.6328.0029.29
OSHKOSH ORDUSD154.86-0.29-0.18154.00164.00152.79158.20
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.19+1.26+1.7571.7380.6571.7373.88
Ouster Inc.USD35.14+1.10+3.2334.6035.2932.8836.09
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD143.42+1.08+0.76140.68146.25142.26147.00
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.25-0.01-0.194.776.025.225.52
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD252.48-1.91-0.75251.92259.61250.29256.44
PagerDuty Inc.USD9.77+0.69+7.548.6910.969.299.93
PagSeguro Digital Ord Shs .USD9.38+0.18+1.908.5010.189.309.44
PainReform Ord ShsUSD1.09-0.05-3.961.071.221.081.20
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD317.32-6.47-2.00316.40316.95316.70331.81
PAN AMERICAN SILVERUSD44.12+0.09+0.1942.4244.4343.2345.00
Pandora Media Inc.USD74.22-0.34-0.4671.7974.2271.7376.22
Par Pacific Holdings Inc.USD78.64+1.25+1.6275.6585.7575.1678.88
Park Aerospace Ord ShsUSD36.11+1.87+5.4536.0836.4034.9136.25
PARK HOTELS RESORTS ORDUSD15.03+0.29+1.9313.7515.0314.8715.28
PARKER HANNIFIN ORDUSD987.19-0.35-0.04982.00989.50975.49998.97
Parsons Corp.USD59.4800+0.7500+1.2853.770063.400058.800060.2400
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD151.20+5.85+4.02151.30154.25147.38156.13
Paymentus Holdings Ord Shs.USD31.48+2.61+9.0430.8731.6429.0231.58
Paysafe LtdUSD8.58+0.63+7.926.889.558.068.78
PBF ENERGY CL A ORDUSD62.78+1.15+1.8657.6563.5057.9563.10
Peabody Energy Ord ShsUSD23.09+0.29+1.2722.6323.1122.3123.14
Pedevco Corp.USD11.79-0.16-1.3410.1614.1111.5012.31
PEMBINA PIPELINE ORDUSD49.92-1.46-2.8348.9550.8849.8950.93
PennantPark Floating Rate .USD6.98+0.12+1.686.867.656.917.04
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.62-0.12-1.239.609.919.629.89
Pentair Ord ShsUSD63.16+0.28+0.4560.5166.0063.0864.78
Perfect Ord Shs Class AUSD1.920-0.010-0.521.9201.9301.9151.930
Performance Food Group Ord.USD114.31+2.82+2.53112.09115.50111.97114.65
Permian Basin Royalty Unit.USD27.51-1.72-5.8827.0927.7627.3328.99
Permian Resources Corporat.USD20.2500-1.1000-5.1519.920020.640020.240021.0900
Perrigo Ord ShsUSD10.14+0.05+0.459.2311.1910.1310.50
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.825-0.085-2.922.5903.0802.8203.020
Petrobras - Petroleo Brasi.USD18.00-0.77-4.1018.0018.0317.9618.30
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.05-0.57-3.4316.0516.1216.0216.26
Pfizer Inc.USD24.66+0.12+0.4924.6524.7324.4424.88
PG&E Ord ShsUSD17.59-0.26-1.4617.2017.9917.5017.99
Philip Morris Internationa.USD195.78+2.78+1.44195.66196.00192.55196.79
PHILLIPS 66 ORDUSD207.93+1.16+0.56204.30211.29200.80208.95
Phinia Ord ShsUSD78.52+0.13+0.1776.9480.0676.5079.09
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD105.37-0.69-0.65103.58107.62104.70106.44
Pinterest Inc.USD23.51+1.38+6.2123.1923.8622.5023.79
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD18.14+0.26+1.4517.0019.8618.0218.42
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD168.91-0.16-0.09146.60196.47168.61176.36
Planet Fitness Ord Shs Cla.USD54.22+0.74+1.3748.7655.2953.0154.65
Planet Labs PBCUSD20.99+0.52+2.5420.7621.2520.2121.47
PNC FINANCIALSUSD249.61-1.38-0.55248.00271.95248.21253.50
Polaris Inc.USD74.76+1.72+2.3574.7684.6672.5575.92
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.38-0.01-1.330.370.420.370.40
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.24-0.81-1.5651.0052.2451.2152.17
POSCO ADR REPSG 1/4 ORDUSD53.11+0.77+1.4750.0054.2052.6653.60
Postal Realty Trust Ord Sh.USD23.95-0.05-0.2122.0024.4323.8224.28
PPG Industries Ord ShsUSD118.46+2.46+2.12116.18120.40117.42120.00
PPL Ord ShsUSD36.01-0.21-0.5834.7936.3335.8536.42
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+0.670.010.02
Primo Brands Class A Ord S.USD22.85+0.15+0.6622.4123.3022.4123.09
Primoris Services Ord ShsUSD85.58-0.93-1.0883.8287.2282.8089.23
Procore Technologies Inc.USD46.58+3.75+8.7646.5847.5043.4846.83
PROCTER & GAMBLE ORDUSD148.66+1.25+0.85148.48148.82147.85150.25
PROFOUND MEDICAL ORDUSD7.33+0.07+0.967.468.467.077.78
Progressive Ord ShsUSD215.74+1.91+0.89213.15235.31212.15216.68
ProLogis REIT Ord ShsUSD147.25-0.38-0.26145.92149.00145.35147.83
ProPetro Holding Corp.USD10.80-1.01-8.5210.7911.0910.7811.76
PROSHARES ULTPRO SH 20 YR .USD72.90-0.83-1.1364.9478.4872.3973.08
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD15.75+0.10+0.6415.7815.7915.2916.03
ProShares UltraShort Russe.USD21.85-0.25-1.1321.8421.8821.4522.12
PROTO LABS ORD (PRLB) USD77.73-0.51-0.6576.0979.1876.8079.45
Provident Financial Servic.USD23.86-0.04-0.1523.5323.8623.8224.21
Prudential Financial 4 125.USD15.94+0.02+0.1314.1117.9815.8815.99
PRUDENTIAL FINANCIAL INCUSD121.89+1.93+1.61120.58132.21120.62122.57
Public Service Enterprise .USD79.19-0.62-0.7875.3381.5578.8180.04
Public Storage REIT Ord Sh.USD323.99+1.51+0.47319.82328.68321.57329.72
PULTEGROUP ORDUSD130.61+1.86+1.44128.56133.14128.60132.40
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD83.96+3.55+4.4181.1391.1081.5784.00
Q2 Holdings Ord ShsUSD58.16+3.55+6.5056.9959.3055.6059.17
QIAGENUSD41.06-0.31-0.7540.2641.8941.0041.66
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD620.25-5.59-0.89609.28624.45603.25637.26
QuantumScape Ord Shs Class.USD5.18+0.30+6.045.115.154.925.20
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD231.78+3.92+1.72227.37234.67224.97231.95
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD38.98+0.30+0.7638.2039.7538.7239.37
RALPH LAUREN CL A ORDUSD379.95+6.37+1.71372.34387.46374.23383.57
RANGE RESOURCES ORDUSD37.88-1.10-2.8137.5138.4437.7938.94
Raymond James Ord ShsUSD173.60+4.30+2.54170.25175.52170.64174.00
Rayonier IncUSD21.6850+0.1050+0.4921.420022.510021.570021.9300
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD218.48+5.69+2.67218.40220.15213.80220.39
Ready Capital Ord ShsUSD1.47+0.01+0.341.471.521.461.51
Realty Income REIT Ord ShsUSD65.51-0.10-0.1465.5066.0065.3166.25
Reddit Ord Shs Class AUSD179.24+10.51+6.23179.00180.10172.73183.88
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.82+0.13+1.448.708.788.589.23
Redwood Trust Inc.USD4.94+0.02+0.304.405.484.915.03
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.74-0.12-0.3930.4930.9930.5731.20
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD239.06+0.14+0.06234.39243.66238.49241.64
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 INCUSD216.84-0.07-0.03214.52219.34216.04220.59
Resideo Technologies Ord S.USD35.26+0.72+2.0734.7335.7234.2935.32
Resmed Ord ShsUSD203.13+7.86+4.03201.90205.67195.80203.58
Restaurants Brands Interna.USD74.44+1.97+2.7274.5081.4172.7874.90
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD25.74+0.75+3.0025.2426.2425.4626.13
Rexford Industrial Realty .USD38.73-0.27-0.6937.9839.5438.2539.13
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD179.54+5.03+2.88176.10188.00178.30185.33
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.18-0.10-7.481.061.281.151.25
RingCentral Ord Shs Class .USD53.80+5.49+11.3653.5054.3749.5355.30
Rio Tinto PlcUSD91.96+0.74+0.8188.6594.5090.6991.99
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.23+0.11+1.159.169.339.159.36
RLX Technology American De.USD2.04+0.01+0.251.852.222.012.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD39.76+4.47+12.6738.8639.7836.4039.90
Roblox Ord Shs Class AUSD48.44+0.89+1.8647.9948.9845.7648.78
Rocket Companies Ord Shs C.USD13.49+0.44+3.3713.4613.5813.2713.62
Rockwell Automation AktieUSD466.32+4.16+0.90465.40468.70453.05467.99
Rogers Communications Non-.USD32.81+0.08+0.2432.6533.6332.6433.17
Rogers Ord ShsUSD129.35-1.34-1.03126.82131.84124.66132.67
ROLLINS ORDUSD39.08+0.52+1.3538.6040.8438.6039.63
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD375.02+7.68+2.09369.68382.45367.51380.81
Royal Bank of Canada Ord S.USD209.57+1.72+0.83207.73220.00207.51209.80
ROYAL CARIBBEAN CRUISES OR.USD306.63+13.09+4.46304.70306.49289.21307.10
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.USD31.62+0.19+0.6031.5032.2431.4132.15
RXO Ord ShsUSD24.13-1.50-5.8523.5028.1423.3526.15
Ryder System Ord ShsUSD268.55+0.87+0.32263.31274.00262.35271.47
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD439.54+13.14+3.08438.00444.87431.80442.99
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.80-1.00-1.3670.5074.2572.7574.67
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.52-0.16-2.026.868.307.447.80
Safehold Ord ShsUSD16.65+0.09+0.5414.8718.2916.5916.82
SALESFORCE.COMUSD173.54+9.88+6.04173.00174.12167.14176.95
Sally Beauty Aktie USD15.02+0.38+2.6014.6716.8214.8115.19
Samsara Ord Shs Class AUSD35.32+2.21+6.6735.3436.1033.9036.50
SandRidge Energy IncUSD13.42-0.40-2.8911.8913.9713.3513.64
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.00+0.65+1.5043.9544.1943.5144.50
SAP ADR Representing 1 Ord.USD171.04+11.04+6.90170.00170.99167.70173.37
Saratoga Investment Ord Sh.USD19.39+0.45+2.3817.2621.2118.9319.54
SASOL ADR REP 1 ORDUSD11.45-0.39-3.2511.4513.0211.4011.76
Savers Value Village Ord S.USD9.6500+0.5400+5.937.330010.90009.05009.6600
SCHLUMBERGER ORDUSD51.53-0.89-1.7051.5351.7051.4353.20
Schneider National Inc.USD36.79-0.82-2.1836.0740.5935.9938.02
Schweitzer Mauduit Interna.USD8.25+0.13+1.607.289.288.128.33
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD118.48-0.51-0.43116.19120.79116.16119.78
Scorpio Tankers Inc.USD78.42-1.07-1.3578.0080.0077.0079.36
Scotts Miracle Gro Ord ShsUSD69.89+0.58+0.8467.6671.7668.8970.39
Sea LtdUSD104.36+4.36+4.36103.50106.00102.40105.43
Seabridge Gold IncUSD26.25+0.27+1.0424.0126.7325.5026.75
Seadrill 2021 Ltd Register.USD42.94-1.99-4.4338.8843.8242.8744.50
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD60.09-3.04-4.8258.8861.2760.0663.08
See SES:xnys (SES AI Corpo.USD0.55+0.05+10.160.510.610.510.57
Select Energy Services Ord.USD18.81-1.37-6.7716.6824.3918.6620.15
SelectQuote Ord ShsUSD0.73+0.08+13.010.670.800.660.74
Sempra Energy Ord ShsUSD91.25-1.73-1.8689.8092.7991.1393.15
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.01+0.15+3.094.705.514.965.14
SENTINELONE CL A ORDUSD18.13-0.01-0.0618.0019.6518.0118.64
SEQUANS COMMUNICATIONS S A.USD2.60+0.10+4.002.202.862.452.60
Seritage Growth PropertiesUSD2.37+0.06+2.602.162.872.312.41
SERVICE COPR. INTL (SCI)USD82.74+0.41+0.5081.1382.7282.4883.96
SERVICENOW ORDUSD105.56+6.78+6.86105.00105.40100.35108.15
SFL ORDUSD11.94+0.02+0.1711.7012.9611.5611.97
SHAKE SHACK CL A ORDUSD61.58+4.48+7.8561.2562.8358.3162.02
SharkNinja Ord ShsUSD153.2+4.6+3.10145.0154.6151.2154.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.39-2.00-2.2686.0087.9886.3787.62
Sherwin-Williams AktieUSD327.32+9.81+3.09321.20357.40320.00329.77
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD49.97+1.62+3.3549.7550.2549.3750.51
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.52+0.03+0.0464.0272.9271.1272.33
Shopify Subordinate Voting.USD126.88+13.13+11.54126.50127.20117.81126.91
Shutterstock IncUSD5.8700+0.2900+5.205.46006.18005.64016.0399
Sibanye Stillwater LimitedUSD8.54+0.18+2.158.038.738.318.60
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD95.78+4.49+4.9286.4398.0192.9997.07
Silgan Holdings Inc.USD46.56+0.13+0.2839.7848.0046.2147.31
SILVERCORP METAL ORDUSD9.75+0.11+1.149.629.859.439.91
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.96+0.55+2.6920.5621.0920.2421.18
SIMON PROPERTY GROUPUSD231.64+1.86+0.81231.24233.25229.36231.73
SiriusPoint Ord ShsUSD25.64+0.29+1.1425.1526.1425.2525.83
SiteOne Landscape Supply I.USD101.36+1.49+1.4995.28103.3299.33102.40
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.60+0.23+1.3017.0418.1717.2118.09
Sixth St SpecialtyUSD17.16+0.44+2.6315.1417.2816.9317.29
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD82.35+0.72+0.8880.6283.9081.5985.16
SL GREEN RLTY REIT ORDUSD53.86-0.75-1.3752.5254.4653.6155.22
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD30.30-2.89-8.7130.3031.6530.2832.25
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD50.08+1.52+3.1349.0050.3048.2250.12
SNAP ON ORD SHS USD407.29+3.17+0.78399.56415.36403.62407.83
SnapchatUSD4.52+0.17+3.914.514.524.404.56
Snowflake Ord Shs Class AUSD272.82+4.76+1.78272.50277.00265.52278.43
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD68.82+0.09+0.1368.6670.1567.0570.09
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD80.45+2.44+3.1378.8688.0378.7781.07
Sonoco Products Ord ShsUSD58.67+0.44+0.7655.5065.1357.9059.03
Sonoma Pharmaceuticals Inc.USD1.15+0.01+0.881.111.301.141.19
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.29+1.31+6.2422.2522.7321.7422.43
SOS Ltd - ADRUSD1.00+0.03+2.850.891.180.931.05
SOUTHERN COPPER ORDUSD179.37+0.08+0.04178.00182.50173.83180.21
SOUTHERN ORDUSD96.48-0.78-0.8095.5097.4796.3098.06
SOUTHWEST AIRLINESUSD45.39+0.31+0.6944.8645.3744.8346.96
Southwest Gas Holdings Ord.USD92.02-1.06-1.1390.6093.8091.9293.11
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.17+0.18+1.649.8611.7810.8511.66
Spire Ord ShsUSD82.42-0.86-1.0380.8584.0582.4083.93
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.35-0.03-6.780.280.430.250.37
Spotify Technology Ord ShsUSD494.71+12.05+2.50493.00498.12480.69498.82
Sprinklr Ord Shs Class AUSD6.06+0.37+6.505.996.075.746.20
Sprott Physical Platinum &.USD13.21+0.37+2.8413.1213.2013.0713.27
Sprott Physical Silver Tru.USD18.88+0.15+0.7718.7818.8618.7219.02
Spruce Power Holding Ord S.USD2.11-0.06-2.771.832.602.052.18
SPX Technologies Ord ShsUSD219.2600-0.8100-0.37214.7800223.5000214.1900225.5950
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.97-0.15-0.2460.7463.2161.3163.30
STAG Industrial REIT Ord S.USD40.65-0.46-1.1239.7741.4340.5941.19
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.14+0.02+0.942.002.342.102.20
Standard Motor Products Or.USD38.96+0.29+0.7538.1639.6538.4739.33
STANLEY BLACK AND DECKER O.USD94.15+2.89+3.1792.2994.9292.2594.23
Star Group LPUSD12.68-0.17-1.3412.7014.6612.3012.88
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.59+0.07+0.3916.4316.7516.5316.73
STATE STREET STOCKUSD184.58-0.82-0.44183.00191.77182.31187.00
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.69-0.01-0.095.525.975.585.71
Stellus Capital Investment.USD7.07+0.06+0.786.987.867.057.32
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.60+0.11+2.005.455.745.455.89
Stepan Ord ShsUSD57.50-0.07-0.1256.4358.6656.8258.98
STERIS Ord ShsUSD218.39+4.32+2.02215.96220.97215.77220.14
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD53.46+1.92+3.7253.0853.7551.6253.77
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD90.10+3.22+3.7187.6595.0087.7991.52
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD336.75+6.50+1.97336.83340.56331.92338.79
StubHub Holdings Ord Shs C.USD8.4050+0.1550+1.887.77009.21008.30008.6850
STURM RUGER ORDUSD38.95+0.72+1.8838.1342.0038.4438.97
Summit Hotel Properties In.USD6.90-0.12-1.716.217.626.887.10
Sun Life Financial Ord ShsUSD82.98+0.73+0.8981.3384.5582.3683.05
SUNCOR ENERGY ORDUSD64.01-1.80-2.7463.6065.0063.5964.75
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD74.49-0.73-0.9667.6875.9974.0075.21
Super Group Ord ShsUSD14.66+0.30+2.0912.8116.1114.4414.84
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 AUSD6.17+0.17+2.755.676.946.046.27
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.69-0.58-1.5236.0039.0037.4738.89
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD84.09+0.98+1.1882.4792.2683.1784.36
T1 Energy Ord ShsUSD4.8900-0.1100-2.204.85004.90004.72505.1500
TAIWAN SEMICONDUCTOR MNFTG.USD399.27-4.14-1.03397.50398.80388.80407.43
Takeda Pharmaceutical Co L.USD17.44+0.20+1.1617.1017.5317.4217.65
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.56+0.26+2.529.8110.7010.2910.65
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.14-0.80-5.3212.8114.7114.0914.83
TANGER FACTORY REITUSD41.80-0.13-0.3141.4642.6341.4042.08
Tapestry Inc.USD147.40+4.80+3.37146.45160.92142.92147.59
Targa Resources Ord ShsUSD267.58-13.75-4.89266.00272.86267.11281.04
TARGET ORDUSD140.37+3.59+2.62138.08140.50137.45140.91
Taseko Mines Ord ShsUSD7.11+0.11+1.506.427.736.777.18
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.33-2.26-3.2067.0269.6768.2370.20
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD207.51+4.57+2.25207.01211.19203.05207.66
Team Inc.USD17.44+0.45+2.6515.4618.5616.8617.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD75.03-1.72-2.2475.7576.5074.1376.97
TECK RESOURCES CL B ORDUSD59.74-0.45-0.7558.5566.2158.7460.97
Tecnoglass Ord ShsUSD45.40+0.10+0.2244.5046.2644.4946.08
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.95+0.14+0.1875.9777.9074.0176.20
Tekla Healthcare Investors.USD21.71+0.21+0.9819.9423.4021.6121.92
Teladoc Health Inc.USD8.91+0.14+1.548.818.998.778.98
TELECOM ARGENTINA SAUSD13.98+0.31+2.2711.0815.7213.6614.04
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD651.56-3.79-0.58640.67662.89642.30660.05
TELEFLEX ORDUSD130.76-1.34-1.01128.43133.64130.69134.37
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.45+0.03+0.1714.3215.7914.3714.54
Telephone and Data Systems.USD33.64-0.73-2.1233.0637.1233.6334.75
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.41+0.19+1.819.4510.5010.2710.49
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.31+0.45+5.089.259.409.109.44
Tenet Healthcare Corp.USD243.0600+9.8600+4.23235.0000250.0000234.2300248.8200
Tenneco Ord Shs Class AUSD39.18-0.22-0.5638.4143.1438.1939.22
Teradata Corporation Aktie.USD29.80+1.28+4.4928.7829.8829.1530.21
Terex Ord ShsUSD69.01-0.82-1.1767.6870.4367.8171.50
TERNIUM ADR REPRESENTING T.USD47.73+0.43+0.9143.5652.1046.7547.74
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD7.69-0.63-7.527.088.487.478.42
Teucrium Soybean FundUSD25.56-0.72-2.7422.5926.3125.5625.76
TEVAUSD31.08+0.27+0.8831.0831.2930.9131.29
Texas Pacific Land USD396.22-23.22-5.54393.88403.74395.61421.16
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD96.10+0.57+0.5990.8497.1795.5297.32
TFI International IncUSD146.0900-4.3400-2.89128.0000151.0000143.6750151.1600
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.63+1.16+2.7342.7744.4642.9943.99
The Magnum Ice Cream Compa.USD18.04+0.20+1.1215.5120.0018.0418.31
The Travelers Companies In.USD390.43+3.17+0.82380.00391.00386.66391.99
The Walt Disney Co.USD96.63+1.78+1.8896.6697.1995.5197.19
Thermo Fisher Scientific O.USD559.52-8.74-1.54552.00566.00556.01568.35
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.65-0.02-0.0268.3593.1376.4379.21
TIC Solutions Ord ShsUSD7.27+0.14+1.896.618.027.157.40
Tidewater Ord ShsUSD78.54+0.03+0.0478.4185.7977.0279.61
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.83+0.06+1.593.334.173.703.87
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD141.09-0.21-0.15140.88143.85138.05143.17
TITAN INTERNATIONAL ORDUSD8.06+0.04+0.506.588.917.818.25
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD156.36+2.14+1.38155.12158.12155.15157.62
TKO Group Holdings Ord Shs.USD182.88+2.26+1.25179.37186.16181.68184.78
Toast IncUSD30.83+1.79+6.1530.0630.9029.6830.94
TOL BROTHERSUSD150.99+1.12+0.75150.50153.91150.58154.39
Toro Ord ShsUSD94.63+0.87+0.9393.4895.6493.9194.95
TORONTO DOMINION ORDUSD119.64-0.14-0.12108.40121.98118.72120.73
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.62+0.01+0.0517.5029.1623.3223.33
TotalEnergies ADRUSD84.21-2.60-2.9982.5485.2684.1585.15
TOYOTA MOTOR ADRUSD182.21+4.79+2.70181.50182.15180.79182.46
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD27.61+0.64+2.3727.7527.9126.2728.46
Trane Technologies Ord ShsUSD483.20+2.21+0.46475.59490.00474.43488.56
TransDigm Group Ord ShsUSD1 286.12+49.41+4.001 271.851 298.731 247.651 291.86
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.28-0.08-1.405.265.295.215.42
Travel Leisure Ord ShsUSD76.30+2.25+3.0474.7883.5874.8476.45
Trex Ord ShsUSD44.01+0.58+1.3443.1244.8243.0144.76
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.1150+0.0950+3.152.84003.39003.02003.1500
TRINET GROUP ORDUSD64.10+2.35+3.8062.7865.3362.4565.15
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.05+0.02+0.0726.5329.6128.5329.79
TriplePoint Venture Growth.USD4.49+0.05+1.134.414.994.444.56
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 LtdUSD6.11-0.13-2.085.677.055.886.21
Truist Financial Ord ShsUSD52.13+0.37+0.7151.6852.5951.8452.75
Trulieve Cannabis Subordin.USD8.3300-0.0300-0.368.16009.22008.28008.8400
TRX Gold Ord ShsUSD0.80+0.02+2.540.720.870.770.81
TRXADE HEALTH ORDUSD3.08-0.19-5.672.873.492.863.15
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 ShsUSD85.79-0.98-1.1384.1187.4483.3588.35
Twenty One Capital Ord Shs.USD4.530+0.010+0.224.3204.8004.5104.795
TWILIO INCUSD194.38+2.92+1.53190.58196.28191.83198.72
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD315.80+18.65+6.28308.64323.03300.18323.39
Tyson Foods Ord Shs Class .USD60.71+3.26+5.6760.1162.2359.5961.75
Uber Technologies Ord Shs .USD68.15+2.21+3.3568.1168.3465.4168.34
Ubiquiti Ord ShsUSD539.82+14.12+2.69529.20538.00525.69540.72
UBSGROUPUSD52.53+0.79+1.5347.5655.1251.9952.92
UDR AktieUSD39.25-0.34-0.8634.9443.5339.1739.64
UGI ORDUSD36.88-0.45-1.2133.6137.3836.8337.42
UiPath Inc.USD11.61+0.77+7.1011.6011.6711.1211.69
UL Solutions Ord Shs Class.USD90.04+4.58+5.3688.3291.8287.0290.38
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.07+0.04+0.577.017.176.967.23
Unifirst Ord ShsUSD297.49+3.15+1.07296.98301.43294.11298.31
Unilever ADR Reptg 1 Ord S.USD61.35+0.41+0.6661.1663.7661.0262.06
UNION PACIFIC (UNP)USD299.37-7.95-2.59299.30306.23296.98306.70
Unisys Ord ShsUSD3.36+0.24+7.533.023.533.173.44
UNITED MICROELECTRONUSD19.08-0.40-2.0518.5019.3018.5720.15
United Natural Foods Inc.USD49.02-0.65-1.3148.1050.0148.7451.00
United Parcel ServiceUSD112.93-1.86-1.62112.40113.00112.37114.87
United Rentals Ord ShsUSD1 127.90-13.69-1.201 105.351 150.241 112.671 138.74
United States AntimonyUSD5.4550+0.2850+5.515.25005.44005.16505.4850
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD417.56-3.19-0.76417.03420.02412.54422.88
Unity Software Ord ShsUSD30.44+1.82+6.3630.3831.6029.2430.94
Universal Corp.USD53.60-0.15-0.2852.5559.3353.4854.14
Universal Health Realty In.USD44.23+0.40+0.9139.3344.6544.1044.70
Universal Health Services .USD159.25+3.50+2.25150.00155.40157.00162.41
Universal Security Instrum.USD3.25-0.44-11.922.894.013.053.70
Unum Ord ShsUSD86.42+0.20+0.2384.6988.1185.5787.57
Unusual Machines IncUSD20.5600+1.2000+6.2020.600022.350019.090020.8000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.23+0.01+0.411.201.301.221.28
URANIUM ENERGY ORDUSD9.92+0.41+4.269.0610.769.6510.12
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD63.50-0.47-0.7363.1564.8463.2264.67
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.70-0.16-0.6023.4225.6925.5326.03
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.85+0.02+0.821.821.901.821.89
V2X Inc.USD87.3100+3.7400+4.4885.620096.600082.840087.7100
VAALCO ENERGY ORDUSD5.17-0.39-6.945.055.835.165.43
Valaris Ord ShsUSD78.57-0.96-1.2162.2880.0077.2480.35
VALE ADR REPTG ONE ORDUSD14.79-0.01-0.0314.5014.7914.5514.79
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD304.95+2.45+0.81299.72308.20295.72306.13
Valhi Ord ShsUSD13.70+0.08+0.5911.9114.9613.2213.84
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 ORDUSD194.43+8.19+4.40190.71197.50189.11197.88
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD100.12-0.41-0.4196.35102.1199.71100.98
Venture Global IncUSD12.82-1.49-10.4112.7012.8812.7414.11
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD111.7100+2.2000+2.01111.4200115.0000110.2500116.0900
Veralto Ord ShsUSD94.26+2.24+2.4386.13100.0092.3194.37
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.36+0.98+2.1047.2047.4546.3247.56
Vermilion Energy Ord ShsUSD10.59-0.68-5.999.6511.9110.5511.05
Versigent Ord ShsUSD41.7400+0.0900+0.2240.910042.530040.790042.1100
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.41+0.03+1.811.351.501.341.43
Vertiv Holdings CoUSD287.24-3.12-1.07284.50287.60272.53296.71
VF Ord ShsUSD17.12+0.09+0.5016.4917.9317.0317.48
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.75+0.02+0.0726.7827.0326.6427.18
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.75+0.50+3.4714.7115.6814.4014.87
Virgin Galactic Holdings I.USD2.54+0.05+1.812.502.562.502.60
Virtus AllianzGI Artificia.USD25.25-0.35-1.3724.9725.3125.0126.25
Virtus AllianzGI Diversifi.USD26.66-0.12-0.4526.2627.3026.5727.43
Virtus AllianzGI Equity & .USD25.77-0.13-0.5023.7526.0525.7126.34
Visa Inc.USD362.38+6.64+1.87361.50363.28358.25363.66
Vishay Intertechnology Ord.USD37.19-1.03-2.6836.6037.0034.9138.73
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD157.09-6.29-3.85156.00157.07155.54166.15
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.2300-0.5700-3.6113.810015.560015.210015.5700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3150+0.0150+0.452.99003.63003.21503.4000
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.88-0.12-12.000.790.880.871.01
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.51-0.21-0.5338.7440.2739.5040.19
Voyager Technologies Ord S.USD26.2400+1.0000+3.9625.700026.970025.490027.0000
Vulcan Materials AktieUSD284.37+4.67+1.67281.15287.89282.62287.27
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD76.28-0.41-0.5369.2877.8076.1277.12
W&T Offshore Inc.USD3.32-0.35-9.433.203.643.313.57
Wal-Mart Stores Inc.USD111.74+2.27+2.07111.69112.15109.89112.51
Walker & Dunlop Ord ShsUSD49.28+1.08+2.2448.2950.2648.4149.59
Wallbox Ord Shs Class AUSD3.75-0.20-5.063.264.373.724.26
Washington Prime Group Ord.USD--
Waste Connection USD169.41-0.20-0.12165.96172.70169.26171.60
Waste Management Ord ShsUSD237.93-0.83-0.35238.00239.20237.67241.13
Water Corp Ord ShsUSD371.07-3.61-0.96364.55378.45367.67375.97
Wayfair Ord Shs Class AUSD94.51+10.33+12.2791.0994.6087.6094.60
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.84-1.93-1.67113.83113.88113.70115.81
Wells Fargo & Co.USD87.30+0.99+1.1587.2587.5086.9087.90
WELLTOWER ORDUSD248.75-3.32-1.32257.22258.12248.34252.17
WESCO International Inc.USD338.07+5.59+1.68331.37338.45324.25338.75
West Fraser Timber Ord ShsUSD66.07-0.12-0.1864.9267.4965.8267.22
West Pharmaceutical Servic.USD331.20+3.00+0.91328.46367.98325.27336.72
Western Alliance Ord ShsUSD82.76-0.35-0.4275.4590.6382.7185.09
Western Copper and Gold Co.USD2.16+0.01+0.471.942.352.092.18
WESTERN UNION ORDUSD8.17-0.06-0.678.138.268.138.35
WESTINGHOUSE AI (WAB)USD300.82-1.69-0.56295.21303.07294.27303.41
Westlake Chemical Partners.USD21.79-0.26-1.1821.6622.2821.7222.24
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.52+0.30+1.5616.3820.0219.0319.82
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD178.07+1.92+1.09170.10177.98172.05179.02
WeyerhaeuSer REITUSD23.93-0.02-0.0623.8825.2023.8824.33
Wheaton Precious Metals Ak.USD112.04+0.56+0.50110.00112.76110.30113.50
Wheels Up Experience Ord S.USD6.05-0.01-0.175.457.055.876.45
WHIRLPOOL ORDUSD37.63+0.36+0.9737.1038.3237.3138.79
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD70.80-3.20-4.3270.8076.9570.5773.02
Williams Sonoma Ord ShsUSD234.35+7.61+3.36229.13238.52230.27234.95
Winnebago Industries Ord S.USD31.09+0.32+1.0230.4733.8630.7431.34
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD23.82+0.73+3.1623.3023.8422.2624.05
Wolverine World Wide Ord S.USD19.07+0.28+1.4917.0721.1718.9719.48
Woodside PetroleumUSD21.79-0.77-3.4121.3622.6021.6922.09
Woori Financial Group Inc.USD67.64+2.57+3.9566.1768.9166.4568.61
Workiva Inc.USD55.77+3.35+6.3954.6756.8453.3456.77
World Fuel Services Ord Sh.USD16.00-0.20-1.2613.9917.4514.4917.10
Worthington Industries Ord.USD56.63+0.63+1.1355.5057.7556.2257.51
Worthington Steel Ord ShsUSD36.73+0.75+2.0736.0236.7935.5836.77
WPP ADR Representing 5 Ord.USD19.55+0.80+4.2719.3220.1919.1119.75
WR Berkley Ord ShsUSD75.72+0.26+0.3468.5677.1674.8776.07
WW Grainger Ord ShsUSD1 398.74+16.14+1.171 377.491 416.461 374.941 398.97
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.36+0.79+4.5016.9818.5017.8818.37
XCEL ENERGY ORDUSD80.71-0.96-1.1879.8581.6280.3882.06
Xerox Holdings Ord ShsUSD2.73+0.15+5.812.612.742.622.78
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.78+0.45+3.6512.7212.7712.5212.88
XPO Logistics Ord ShsUSD208.20-4.81-2.26204.18212.26203.22214.03
Xylem IncUSD120.13+0.38+0.32120.15121.77119.96121.68
Yalla Group Ltd. - ADRUSD5.33+0.15+2.904.725.705.235.34
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.94+0.56+1.1149.6156.5950.6051.29
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD18.8500+1.7900+10.4917.300018.870017.270018.9465
YPF Sociedad Anonima ADR E.USD50.93-0.47-0.9149.8851.9150.1350.99
Yum China Holdings Inc.USD44.73+1.33+3.0641.0048.4044.0844.86
Yum! Brands Inc.USD147.80-1.12-0.75147.80150.28147.70150.75
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.89-0.01-0.204.885.644.805.13
Zeta Global Holdings CorpUSD20.7450+1.6150+8.4420.520020.950019.710021.0100
ZIM Integrated Shipping Se.USD24.56-0.34-1.3724.4624.9024.4524.87
ZIMMER HOLDINGS INCUSD92.06+0.71+0.7890.2393.4390.8893.29
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.25+0.35+8.853.764.663.984.31
Zoetis Ord Shs Class AUSD76.90+1.55+2.0676.0077.5275.5377.65
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.86-0.13-0.5223.4624.1723.7024.14
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nyersanyagpiaci híradó

VIDEÓ
2026. július 27.
Nyersanyagpiaci híradó
A magyar GDP alakulása

A magyar GDP alakulása

SZTORI

Július utolsó hetén csütörtökön a második...

2026. július 27.
Derűre ború

Derűre ború

SZTORI

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

2026. július 24.
Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ

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

2026. július 23.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

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

2026. július 27.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF360.19+0.57HUF
USDHUF316.83+0.03HUF
OTP46 090+1.56HUF
MOL4 398-1.70HUF
RICHTER11 740+0.95HUF
MTELEKOM2 706+2.19HUF
ERSTE BANK AG114.60-0.43EUR
BUX144 473.37+0.70
DAX25 361.03+1.04EUR

TermékUtolsó árVált.%Deviza 
BUX144 473.37+0.70
DAX25 361.03+1.04EUR
ATX6 354.29-1.57

TermékUtolsó árVált.%Deviza 
OTP46 090+1.56HUF
MOL4 398-1.70HUF
RICHTER11 740+0.95HUF
MTELEKOM2 706+2.19HUF
VIENNA INSURANCE GRP.23 950.0000+3.68HUF
MBHJB498.0-1.61HUF

TermékUtolsó árVált.%Deviza 
EURHUF360.19+0.57HUF
CHFHUF387.16-0.51HUF
USDHUF316.83+0.03HUF
EURUSD1.1369+0.01USD
EURCHF0.9316+0.02CHF
EURGBP0.8555-0.01GBP

TermékUtolsó árVált.%Deviza 
EBCBKTL6599+33.78HUF
EBBMWTL10145+28.32HUF
EBDAXTL1627 134+27.19HUF
EBHENHUBL106100-35.48HUF
EBUSDHUFTL5730-21.05HUF
EBWTIOTL1377 027-20.67HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.700.18-0.63EUR
ISHARES CORE MSCI WORLD UC.124.71-0.48EUR
Vanguard FTSE All-World UC.163.36-0.56EUR
BTCetc Bitcoin Exchange Tr.50.04+0.52EUR
iShares NASDAQ 100 UCITS E.1 406.60-1.66EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Az Nvidia segítheti saját adatközponthoz az OpenAI-t

Sajtóértesülések szerint az Nvidia tárgyalásokat folytat arról, hogy egy hatalmas adatközponti projekt keretében mintegy 250...

2026. július 27.

Berobbant a tőzsdére Kína vezető memóriachipgyártója

A ChangXin Memory Technologies (CXMT) mai tőzsdei debütálásakor több...

2026. július 27.

Vihar előtti csend?

Az iráni konfliktus kiújulása és az olajárak hirtelen...

2026. július 27.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Vihar előtti csend?

Az iráni konfliktus kiújulása és az olajárak hirtelen emelkedése megrázta az amerikai kötvénypiacot: a 10 éves államkötvény hozama...

2026. július 27.
Történelmi szintek mindenhol – mi jöhet most Japánban?

Történelmi szintek mindenhol – mi jöhet most Japánban?

ELEMZÉS

Japánban jelenleg egyszerre több történelmileg is jelentős...

2026. július 23.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

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

2026. július 23.

Chart

OTP: Megdobta az akvizíciós bejelentés

CHART

Kedden nagyot ugrott az OTP árfolyama arra, hogy két évnyi huzavonát követően megvásárolja a balti...

2026. július 27.

MOL: Kezdődhet a korrekció

CHART

Pénteken még új történelmi csúcsot ért el a MOL árfolyama 4.480 forintnál, ma...

2026. július 27.

Richter: A tengerentúlra figyelünk

CHART

Az elmúlt hetek korrekciója során a Richter megközelítette a 11.600 forintos támaszszintet, azonban...

2026. július 27.

MTel: Érik a vételi jelzés

CHART

Már csak egy hajszál választja el a Magyar Telekomot attól, hogy kialakuljon a vételi jelzés az MACD...

2026. július 27.

BUX: Új csúcs

CHART

Múlt héten több alkalommal is újabb és újabb történelmi csúcsot ért el a BUX...

2026. július 27.

S&P 500: Ismét lefordult

CHART

A hét nagy részében a 7.517 pontos ellenállást ostromolta az S&P 500, de áttörni nem...

2026. július 24.

Sztori

Tovább folytatódhat a kamatvágási ciklus

Tovább folytatódhat a kamatvágási ciklus

SZTORI

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

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

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

SZTORI

A héten ismét összeül a Monetáris Tanács és...

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

A fogyasztói infláció alakulása az USA-ban

SZTORI

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

2026. július 13.

Elemzés

MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

ELEMZÉS

Kína lemaradt Mostanában sok szó esik az ázsiai...

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

Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

ELEMZÉS

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

2026. július 17.
Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.

Videó

2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

VIDEÓ

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

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

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ

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

2026. július 10.
Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.

Agrár sarok

Az árpa aratás adatai

Az árpa aratás adatai

AGRÁR SAROK

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

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

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

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

2026. július 13.
A jó repce receptje

A jó repce receptje

AGRÁR SAROK

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

2026. július 6.

Podcast

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

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

PODCAST

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

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

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

PODCAST

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

2026. július 8.
Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont...

2026. július 1.

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