Szintet lép a mobilos kereskedés:
A NetBroker GO appot 2026.06.11-én lekapcsoljuk – válts az új Erste Market GO appra!

Ugrás az oldal tartalmára
GYIK Panaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.86+0.14+3.763.873.913.644.12
3M Co.USD152.91+1.98+1.31152.27153.33149.18153.16
A K A BRANDS HOLDING ORDUSD9.96+0.45+4.739.5011.289.749.90
A.O. Smith AktieUSD56.76+0.98+1.7656.1357.6056.0656.97
A10 Networks Inc.USD32.63+1.09+3.4632.1833.2030.7032.95
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD86.96-0.82-0.9386.7686.9585.8987.85
ABBVIE ORDUSD215.41+2.48+1.16214.90216.78208.99216.57
ABERCROMBIE AND FITCH CL A.USD76.42+0.77+1.0276.2077.9775.0277.15
Abundia Global Impact Grou.USD1.175+0.005+0.431.0601.2801.1401.200
ACCENTURE CL A ORDUSD186.29-10.30-5.24186.65190.27183.41191.90
ACTINIUM PHARMACEUTICALS I.USD1.23+0.05+4.241.081.341.181.25
ADC Therapeutics Ord ShsUSD3.17-0.23-6.763.003.453.163.37
ADECOAGRO ORDUSD12.52-0.06-0.4811.2513.8412.3012.93
Adient PlcUSD22.7900+0.0900+0.4021.710024.310022.520023.2400
ADT Ord ShsUSD6.80+0.06+0.896.756.836.726.80
Advance Auto Parts AktieUSD57.66-1.64-2.7757.6559.5756.2259.29
ADVANSIX ORDUSD22.65+0.36+1.6222.5022.9622.2222.79
Aegon ADRUSD8.46+0.06+0.717.728.588.418.52
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.70-0.01-0.0314.6814.7014.6814.72
Aeva Technologies Ord ShsUSD27.76-0.05-0.1827.1027.9927.2129.40
AEVEX Ord Shs Class AUSD32.21-6.40-16.5832.3034.0030.9035.09
AFLAC ORDUSD113.62+1.51+1.35112.59114.52111.93113.91
AG Mortgage Investment Tru.USD7.85+0.15+1.957.558.007.667.87
AGCO ORDUSD118.46+6.43+5.74115.75120.90115.74119.88
AgEagle Aerial Systems Inc.USD1.15-0.02-1.291.111.151.121.17
AGILENT TECHNOLOGIES ORDUSD135.02-0.96-0.71134.50139.50132.13136.40
agilon health Ord ShsUSD86.45-6.09-6.5877.0591.0084.3491.87
Agnico Eagle Mines LimitedUSD178.93+2.36+1.34175.31179.43174.77179.13
Agree Realty REIT Ord ShsUSD72.66+0.19+0.2672.3273.0472.2673.01
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD279.29+0.40+0.14278.89279.66277.70281.12
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD152.63+2.77+1.85148.02209.11151.78155.92
Alamos Gold Ord Shs Class .USD39.58+0.03+0.0839.0040.1738.8440.14
ALASKA AIR GROUP ORDUSD43.90-0.62-1.3943.4544.8043.4644.86
Albany International Ord S.USD64.89+0.97+1.5264.4765.3763.9265.51
ALBEMARLE ORDUSD171.77+0.64+0.37171.13172.36163.59173.84
Albertsons Companies IncUSD15.59+0.12+0.8015.4916.0015.4015.76
Alcoa Ord ShsUSD83.80+6.04+7.7783.7084.1578.3884.38
ALCON AGUSD64.29-1.42-2.1560.5179.3764.0164.87
Alexandria Real Estate Equ.USD52.74+4.11+8.4551.6453.3547.8853.37
Algonquin Power Utilities .USD5.92+0.06+1.025.356.005.805.95
Alibaba Group Holding Ltd.USD130.89+5.49+4.38131.10131.26130.52134.09
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD178.45-0.53-0.30178.74182.15176.53183.30
Allegion Ord ShsUSD129.87-0.34-0.26128.44131.32128.48131.45
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 ShsUSD25.66+0.11+0.4321.0429.0325.2025.95
Allison Transmission Holdi.USD116.28+4.61+4.13112.90134.38112.76116.45
Allstate Corp.USD210.44+3.23+1.56210.50215.00206.29212.27
ALLY FINANCIAL ORDUSD42.18+0.13+0.3041.8142.4741.5842.60
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD217.87+2.50+1.16214.71220.00212.98222.00
ALPHA PRO TECH ORDUSD5.53-0.11-1.954.996.195.455.67
Alpine Income Property Tru.USD19.45+0.30+1.5719.0520.7319.1419.54
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 ShsUSD18.65-1.15-5.8117.0119.3018.4719.88
Altria Group Inc.USD69.25+0.60+0.8769.2669.4068.2369.43
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.82+0.05+1.622.723.062.722.86
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.25+0.01+0.313.183.303.253.30
Ambow Education American D.USD2.41-0.04-1.432.122.682.352.47
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.05-0.08-3.542.022.061.932.08
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.43+0.70+1.8438.0038.9837.5938.91
Amentum Holdings Ord ShsUSD23.30-0.77-3.2023.0824.0022.9623.83
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.79+1.70+1.62106.03107.59105.09107.04
AmerescoUSD36.09+1.49+4.3135.4541.1434.0336.82
AMERICA MOVIL ADR REP 20 S.USD25.70+0.50+1.9823.5027.4025.2925.81
American Assets Trust REIT.USD23.33-0.09-0.3823.0423.6423.1823.62
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.02-0.12-0.7415.7516.4515.7916.23
AMERICAN ELECTRIC POWER OR.USD127.11+3.32+2.68126.00127.40124.00127.15
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD310.93-2.62-0.83310.69311.43310.34313.70
AMERICAN FINANCIAL GROUP O.USD128.78+0.51+0.40125.00133.42127.50130.31
American Homes 4 Rent REIT.USD32.08-0.20-0.6231.8432.3831.9632.49
American International Gro.USD73.81+0.36+0.4973.7875.2873.0074.41
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.24+0.84+1.1076.8877.6775.7877.29
AMERICAN TOWER CORP.USD185.53-2.01-1.07182.31185.94183.07187.37
AMERICAN WATER WORKS ORDUSD123.64+2.51+2.07123.21123.68120.57123.70
American Well Corp.USD8.50-0.55-6.088.028.418.419.00
AMERICAS GOLD AND SILVER O.USD6.41+0.16+2.566.376.596.246.55
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD445.37-1.78-0.40444.78445.96438.66451.28
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD148.41+2.07+1.41148.02148.78141.50149.54
Amprius Technologies Ord S.USD22.92+1.17+5.3822.8823.5421.7024.23
AMTD Digital 5 American De.USD1.89-0.02-1.051.881.911.872.05
ANGLOGOLD ORDUSD91.85-0.24-0.2690.1092.3089.9092.63
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.58+0.56+0.7080.2282.6280.5581.28
Annaly Capital Management .USD21.30-0.21-0.9821.3021.3321.2321.69
Annovis Bio Ord ShsUSD1.87+0.05+2.751.811.901.781.94
Antero Midstream Ord ShsUSD21.22+0.39+1.8521.0321.3820.8521.30
Antero Resources Aktie USD36.29-0.47-1.2836.0337.2736.0336.76
Aon Ord Shs Class AUSD317.87-2.54-0.79314.18321.77312.34319.35
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.29+0.01+0.234.234.314.224.29
APOLLO COMMERCIAL REAL EST.USD11.00+0.08+0.6910.8911.0810.8611.07
Apollo Global Management O.USD128.77+0.55+0.43127.35133.28127.11130.00
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD14.95+0.30+2.0114.5815.1014.6115.05
Applied Industrial Technol.USD308.2+7.2+2.38296.0330.0301.9308.6
Aptiv Ord ShsUSD73.85+5.25+7.6573.5374.3668.8474.30
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.43-0.07-1.185.395.635.385.54
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD71.58+1.39+1.9870.7972.7270.3371.94
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.73-0.11-1.616.736.746.626.90
Archer Daniels Midland Akt.USD82.45-0.17-0.2182.1982.3981.6583.60
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.46-1.21-4.7120.0026.5623.8025.69
Ares Commercial Real Estat.USD5.03+0.10+2.034.505.034.925.04
ARGAN ORDUSD663.27+16.38+2.53650.50670.00644.60670.60
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.USD17.60-0.29-1.6217.2519.8517.3918.09
ARISTA NETWORKS INC. USD175.30+4.62+2.70175.40175.75170.69177.48
Arlo Technologies Ord ShsUSD13.38-0.38-2.7612.7413.5713.1413.69
ARMOUR Residential REIT Or.USD17.26+0.13+0.7617.1517.2817.0917.32
ARROW ELECTRONICS ORD SHSUSD228.41+10.90+5.01227.60229.18220.34231.63
ARTHUR J GALLAGHER ORDUSD205.76-0.34-0.17202.60209.14200.70207.14
Artisan Partners Asset Man.USD37.34-0.02-0.0537.2337.8237.2337.68
Asana IncUSD8.68-0.39-4.308.608.688.198.69
ASE Industrial Holdings Co.USD39.27+1.10+2.8838.5039.0737.2139.39
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.09+0.02+0.652.693.172.973.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.23+0.01+0.086.006.296.016.30
ASSURANT ORDUSD248.52-0.25-0.10240.83255.13247.02253.15
ASTRAZENECAUSD177.46-2.25-1.25176.00181.50176.03179.56
At Home Group Inc.USD--
AT&T Inc. USD24.62+0.07+0.2924.5524.6224.2524.71
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD84.21+2.30+2.8184.1692.6082.1984.43
Atlas Crest Investment Ord.USD10.43-0.05-0.4810.3511.9110.4210.57
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD168.75+1.60+0.95168.46169.20166.47168.91
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.32+0.41+2.2916.3418.6618.0018.63
AUTOZONE ORDUSD3 032.39+11.44+0.383 001.003 044.882 974.853 044.15
AVALONBAY COMMUNITIES REITUSD183.39+0.52+0.28182.78183.96181.48183.57
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.99-0.20-2.188.829.508.719.04
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.20+1.72+1.11156.47157.60154.94157.80
Avient Ord ShsUSD35.20+0.59+1.7034.7835.6334.4335.28
AVINO SILVER AND GOLD MINE.USD7.43+0.14+1.857.257.557.167.53
Avista Ord ShsUSD41.86+1.36+3.3641.3542.5140.4541.91
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.50-0.03-4.980.480.600.500.52
Axalta Coating Systems Ord.USD30.39-0.01-0.0230.0430.7130.0330.71
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD87.82+1.47+1.7087.2288.2885.8288.24
Azul SAUSD8.92+0.04+0.458.8010.178.619.40
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.06+0.07+1.634.004.203.994.12
B2GOLD ORDUSD4.72+0.06+1.294.624.764.604.75
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD125.6+3.1+2.51125.2126.1122.8126.2
Baker Hughes Co.USD64.54+1.57+2.4963.5964.5962.5564.60
Bakkt Holdings IncUSD9.80-0.70-6.679.899.959.7110.36
BALL ORDUSD--
Banc of California Inc.USD19.10+0.28+1.4918.8319.4118.6719.16
Banco BBVA Argentina ADRUSD18.88+0.07+0.3716.0021.5618.2718.92
BANCO BILBAO VIZCAYA ARGEN.USD23.26+0.09+0.3921.2723.5723.0623.32
Banco BradescoUSD3.51+0.04+1.153.453.863.473.55
Banco Macro ADR Representi.USD88.91-2.11-2.3288.4389.5588.0891.02
BANCO SANTANDER BRASIL ADR.USD5.49+0.06+1.114.906.255.425.53
BANCO SANTANDER CENTRAL HI.USD12.42+0.08+0.6112.1012.5612.3712.52
Bank Amer DS Repstg 1 1000.USD16.82-0.14-0.8316.6816.9316.7616.95
Bank of AmericaUSD52.50+0.99+1.9152.4052.5051.2652.71
Bank of Hawaii Ord ShsUSD75.87+1.42+1.9175.8285.0074.5375.90
BANK OF MONTREAL ORDUSD165.40+2.78+1.71157.61168.22162.50165.92
Bank of Nova ScotiaUSD80.66+2.05+2.6171.2189.0178.4580.80
Bank of NT Butterfield & S.USD57.81+1.70+3.0357.5358.1155.8858.06
BARCLAYS ADR REP 4 ORDUSD25.28+0.76+3.1025.1025.4524.8625.37
BARK Ord ShsUSD9.94+0.11+1.129.6911.209.6810.04
BARRICK GOLD ORDUSD40.00+0.42+1.0640.0040.3039.9540.74
BARRICK GOLD ORDUSD8.80-0.25-2.768.4011.078.709.08
BARRICK MINING ORDUSD43.17+0.85+2.0142.5043.1842.0543.20
Bath And Body Works Ord Sh.USD18.73+0.10+0.5418.7118.8918.1218.86
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.02-0.30-5.565.015.194.995.31
Bausch Lomb Ord ShsUSD15.02-0.38-2.4414.7116.3114.9415.36
BAXTER INTL ORDUSD18.68+0.28+1.4918.6819.0718.2219.08
BAYTEX ENERGY ORDUSD5.00+0.05+0.914.955.044.935.01
BCE Ord ShsUSD24.64-0.42-1.6824.4525.2524.5325.30
Beazer Homes USA Inc.USD26.50+0.64+2.4719.3129.8425.7126.82
BECTON DICKINSNUSD144.43-0.90-0.62143.91144.43143.13146.02
Berkshire Hathaway Inc. BUSD471.63+1.34+0.28471.50471.60468.21473.88
BERKSHIRE HATHWAY CL A ORDUSD709 700.00+4 539.43+0.64--702 575.95710 054.54
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD72.78-2.20-2.9372.8574.0072.7774.98
Beta Technologies Ord Shs .USD18.5600+0.5300+2.9418.620019.000018.000018.9500
BHP Billiton LimitedUSD93.16+1.94+2.1392.0093.7591.8893.70
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.10-0.24-4.495.085.095.015.21
Bill com Holdings Ord ShsUSD38.47-1.05-2.6437.8642.0037.6439.19
Bio Rad Laboratories Inc.USD305.90+0.44+0.14301.34310.91299.58308.63
BIOHAVEN ORDUSD10.12-1.31-11.4610.1311.0210.1211.26
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.40-1.50-3.3442.6045.3042.9444.60
BitGo Holdings Ord Shs Cla.USD5.83-0.18-3.005.836.005.776.07
BitMine Immersion Technolo.USD17.9800-0.8700-4.6217.870017.880017.520018.7000
Black Hills Corp.USD72.15+1.73+2.4670.7476.9870.5372.40
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.62-0.04-0.2912.6614.4913.5513.64
BLACKBERRY ORDUSD10.31+0.59+6.0711.9011.959.2810.33
BlackRock Ord ShsUSD1 019.60-1.13-0.1110141 022.9010071 036.11
BLACKSKY TECHNOLOGY CL A O.USD43.87+1.49+3.5243.9145.0042.4145.22
Blackstone Group Ord Shs C.USD114.96-1.98-1.69115.15116.20114.51118.24
Blackstone Mortgage Trust .USD18.31+0.38+2.0918.1518.5718.1118.61
Blend Labs Ord Shs Class AUSD1.66-0.09-4.891.621.681.631.77
Block IncUSD74.16-1.94-2.5574.0074.3573.9376.49
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD303.10+29.59+10.82302.71303.15279.10305.11
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.20-0.23-1.9711.2011.6711.1811.43
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.07-0.41-3.8710.1210.1810.0210.44
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.72-6.58-2.93217.36217.58215.01224.69
Boise Cascade Ord ShsUSD69.24+0.91+1.3368.7669.6867.4470.05
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25-0.03-2.341.251.311.241.30
Boot Barn Holdings Ord ShsUSD171.97+2.13+1.25171.03172.74168.96175.79
Booz Allen Hamilton Holdin.USD80.33-3.73-4.4380.0380.6279.0383.11
BORGWARNER INC (BWA)USD74.08+3.02+4.2573.9675.9971.0475.79
Borr Drilling Ltd.USD5.36+0.16+3.085.305.655.185.49
Boston Beer Company Inc.USD162.41-4.95-2.96160.00170.00162.31168.45
Boston Omaha Ord Shs Class.USD13.67+0.58+4.3912.0013.8013.5113.80
BOSTON PPTY STKUSD61.22+2.09+3.5360.7961.6358.8261.26
BOSTON SCIENTIFIC DL-01USD47.69-0.29-0.6047.7648.5047.3748.43
BOX CL A ORDUSD27.66-1.14-3.9427.3028.1527.1828.02
BOYD GAMING ORDUSD84.96-1.89-2.1784.4685.4584.8386.64
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.42+0.48+1.1243.3544.0042.7243.50
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.48-0.03-1.002.162.722.472.53
Brandywine Realty Trust RE.USD3.14+0.06+1.793.093.223.063.16
Brasilagro - Cia Bras de P.USD3.84+0.03+0.663.724.173.783.86
BRASKEM ADR REP 2 CL A PRFUSD4.04-0.06-1.464.004.443.864.20
BRC Ord Shs Class AUSD1.570+0.020+1.291.4901.6501.4951.570
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.USD5.58-0.04-0.625.506.065.555.68
Brinker International Inc.USD138.22-3.54-2.50137.54138.25136.69140.62
Bristol-Myers Squibb Co.USD54.46-0.49-0.8954.4154.4654.2055.59
BRITISH AMERICAN TOBACCO A.USD60.46-0.54-0.8960.3260.9059.3760.65
Brixmor Property Group REI.USD30.11+0.04+0.1329.8230.3629.6530.20
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD154.91-5.05-3.16154.24155.38152.03157.37
Brookfield Asset Managemen.USD47.76-0.38-0.7947.0048.0747.1748.12
Brookfield Infrastructure .USD41.25+0.25+0.6040.8141.7140.7141.82
Brookfield Infrastructure .USD38.79-0.09-0.2338.8141.5038.6939.33
Brookfield Ord Shs Class AUSD45.61+0.29+0.6445.2846.0045.0345.96
Brookfield Renewable CorpUSD39.36+0.44+1.1338.6640.6738.6940.05
Brookfield Renewable Partn.USD36.95+0.09+0.2436.5137.3436.5737.76
Brooklyn ImmunoTherapeutic.USD9.37+0.13+1.419.2810.099.199.39
Brooks Automation Ord ShsUSD--
Brown & BrownUSD56.60-0.38-0.6755.5957.3355.4057.12
BROWN FORMAN CL B ORDUSD24.96-0.20-0.7924.8025.7524.7425.26
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.65-0.50-1.4233.7636.1034.4435.85
Build A Bear Workshop Ord .USD35.87-0.51-1.4035.2536.3335.3036.55
Builders FirstSource Ord S.USD75.37-0.25-0.3373.5180.0073.6376.24
Bullish Ord ShsUSD30.53-1.59-4.9530.5230.7830.2431.46
Bunge Global Ord ShsUSD129.21-0.76-0.58128.66129.59128.54130.73
Butterfly Network Ord Shs .USD4.58-0.02-0.434.444.684.464.64
BWX Technologies Ord ShsUSD187.25-1.14-0.60185.26188.60183.29188.43
C3 ai Ord Shs Class AUSD11.17-0.58-4.9411.2011.2811.0111.54
Cadre Holdings Ord ShsUSD30.20-0.42-1.3730.1931.4129.9230.77
CAE Ord ShsUSD25.37-0.43-1.6722.3129.2725.2425.91
Caledonia Mining Ord ShsUSD21.43-0.89-3.9721.0221.4721.2122.32
California Water Service G.USD45.35+1.49+3.4045.0245.6643.9245.75
CALIX NETWORKS ORDUSD39.44-0.71-1.7739.0540.2639.1740.71
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.12+0.04+0.03105.63106.57104.97106.46
CAMECO CORP.USD120.50+7.91+7.03120.60121.00112.20122.30
CAMECO CORP.USD102.84+6.45+6.69103.54103.8296.34104.36
CAMECO CORP.USD2.41-0.01-0.212.372.422.402.41
Campbell Soup Ord ShsUSD20.99-0.09-0.4320.9921.2520.9221.38
Camping World Holdings Ord.USD7.44-0.09-1.137.007.587.257.53
Canadian Imperial Bank of .USD108.56+2.58+2.43106.10111.00105.90108.65
Canadian National Railway .USD121.27+1.85+1.55117.00121.47119.06121.70
Canadian Pacific Kansas Ci.USD90.19+1.51+1.7079.5790.1588.5690.32
Cango American Depositary .USD0.41-0.01-1.950.400.470.400.43
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD183.86-0.70-0.38183.00187.33182.58186.34
Capri Holdings Ord ShsUSD18.28-0.13-0.6818.0018.7318.0818.54
CARDINAL HEALTH ORDUSD194.95-0.21-0.11193.11195.65194.20195.89
CareTrust Reit Ord ShsUSD38.74-0.60-1.5338.7539.0338.6239.58
Carlisle Companies Ord ShsUSD344.05+5.30+1.56330.00405.50336.84344.99
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD43.94-1.09-2.4143.5444.3243.2445.05
Carnival Corp.USD27.64+0.13+0.4527.4527.7027.1027.66
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.2400-1.2700-3.1438.900039.580039.060040.9500
Carrier Global Ord ShsUSD66.43+1.32+2.0364.6068.2666.3169.83
Carters Ord ShsUSD39.80+1.41+3.6738.9940.4838.3039.84
Carvana Co.USD65.61-5.39-7.5965.5065.9864.1668.32
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.USD910.19+44.83+5.18908.00915.00873.12911.96
Cava Group Ord ShsUSD72.40-2.28-3.0572.4573.0071.8673.93
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD275.28-25.71-8.54275.00279.99269.96299.00
CBRE Group IncUSD127.92+3.28+2.63127.23128.48122.69129.34
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.21+1.25+2.7246.6147.5045.9347.31
Celanese Ord ShsUSD55.28+0.04+0.0654.9455.6054.8856.67
Celestica Ord ShsUSD472.37+45.82+10.74469.42472.40437.50474.03
CEMEX ADRUSD13.08-0.03-0.1912.8813.4213.0013.40
Cenovus Energy AktieUSD29.28+1.04+3.6729.0029.3228.2329.32
Centene Ord ShsUSD59.98-2.02-3.2659.5061.0059.5462.00
CenterPoint Energy Ord ShsUSD41.74+0.45+1.0841.4342.0441.1741.86
Centerra Gold Ord ShsUSD17.42+0.30+1.7516.7017.6017.1617.56
Central Puerto SAUSD15.72-0.29-1.8112.4517.8715.5916.00
CENTRUS ENERGY CL A ORDUSD199.18+10.18+5.39198.78199.59186.34204.80
Century Communities Inc.USD54.44+0.65+1.2153.9554.8653.5655.29
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD113.51+0.21+0.18113.10113.85113.23115.50
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.19+0.30+3.808.178.397.808.49
Charles Schwab DS Each Rep.USD17.57-0.06-0.3415.7821.7117.5017.67
CHARLES SCHWAB ORDUSD87.60-1.14-1.2887.4187.8686.2288.62
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.27+0.46+0.22208.05208.40207.71208.30
Chatham Lodging Trust REIT.USD11.06+0.29+2.6910.7612.0010.7511.11
CHEGG INC.USD1.36+0.02+1.121.311.491.301.38
Chemed Corp.USD417.54-5.30-1.25416.46417.93416.39422.81
CHEMOURS ORDUSD23.24+0.92+4.1023.0723.5622.5823.93
CHENIERE ENERGY ORDUSD236.01+8.13+3.57236.80238.00228.32239.71
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD62.47+1.48+2.4356.7063.0060.5963.04
Cherry Hill Mortgage Inves.USD2.41-0.01-0.412.382.432.372.43
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD187.66+1.83+0.98186.60187.85184.88188.45
Chewy Inc.USD21.47-0.82-3.6621.4621.5521.0521.97
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 .USD1.74+0.06+3.571.551.751.641.85
China Yuchai International.USD58.74+0.95+1.6456.5058.8056.2559.15
Chipotle Mexican Grill Inc.USD29.25-1.30-4.2629.2529.4829.1030.19
ChowChow Cloud Internation.USD0.3727-0.0213-5.410.35000.37520.36000.3836
Chubb Ord ShsUSD312.28+2.50+0.81310.00314.78308.61314.46
Church And Dwight Ord ShsUSD96.10+0.80+0.8495.7796.5095.1096.39
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.43+0.12+8.781.411.481.311.47
CIENA CORP.USD627.45+57.84+10.15632.00634.00581.63629.61
Cigna Corp.USD272.72-1.47-0.54270.74276.13271.46277.08
Cinemark Holdings Ord ShsUSD30.60-0.43-1.3929.9431.3829.3431.00
CION Investment Ord ShsUSD6.925+0.105+1.546.4707.0006.8206.970
Circle Internet Group Ord .USD100.93-4.04-3.85100.93101.2098.55103.77
Citigroup Inc.USD131.26+2.17+1.68130.50132.00128.69132.46
Citizens Financial Group O.USD62.30+1.52+2.5061.8762.7460.5662.44
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD275.97-5.04-1.79275.57276.39274.40282.26
Clear Secure Inc.USD56.74-0.70-1.2156.7858.5555.9158.02
CLEARSIGN COMBUSTION ORDUSD4.41-0.06-1.344.274.644.364.55
Clearwater Analytics Holdi.USD24.39-0.01-0.0424.2724.3824.3824.40
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD41.28+0.93+2.2940.0641.7540.1641.74
Cleveland Cliffs Ord ShsUSD14.77+1.19+8.7314.7214.7913.5115.06
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.280-0.050-1.503.2503.6103.1203.295
CLOROX ORDUSD89.63+0.54+0.6188.5089.7088.3689.87
Cloudera Ord ShsUSD--
Cloudflare Inc.USD272.66+1.84+0.68271.44275.00262.53274.63
CMB.TECH ORD SHSUSD15.36-0.29-1.8515.2015.6515.2215.55
CMS ENERGY ORDUSD71.86+1.28+1.8171.1272.5670.8371.91
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.92-0.11-2.194.925.094.915.09
Cnx Resources Ord ShsUSD33.32-0.15-0.4332.9033.7232.8333.72
Coca-Cola Co.USD78.43-0.21-0.2778.4778.8478.2579.20
COCA-COLA FEMSA ADR REP 10.USD108.74+2.08+1.95108.36109.15107.18109.72
COEUR D ALENE ORDUSD19.18-0.14-0.7219.0419.1418.5219.87
Cohen & Steers Quality Inc.USD13.10+0.03+0.2312.0614.1613.0013.15
Cohen and Steers Infrastru.USD26.92+0.23+0.8624.7227.5526.5826.99
Colgate PalmoliveUSD88.28-0.15-0.1787.3189.1087.8089.03
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.83+0.26+1.6714.2718.9915.5815.94
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 884.25+96.37+5.391 885.531 890.001 812.451 895.13
Commercial Metals Co.USD76.59+0.84+1.1175.4977.5075.6877.50
COMPANHIA ENERG ADR REPG O.USD2.14+0.04+1.902.152.162.122.18
Compania Cervecerias Unida.USD11.43-0.30-2.5610.4815.8911.3511.76
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.13+0.04+0.984.014.164.024.18
COMSTOCK RESOURCES ORDUSD13.44+0.02+0.1513.3513.7413.1513.65
CONAGRA FOODS ORDUSD12.86-0.25-1.9112.8512.9112.7613.10
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.83-0.83-2.3833.5534.1533.7634.83
ConocoPhillipsUSD116.87+1.29+1.12116.00118.00115.37117.45
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.78+0.18+0.17103.84107.28102.87104.75
CONSTELLATION BRANDS USD136.77+0.52+0.38135.50137.49135.50137.21
CONSTELLIUM SE CL A ORDUSD36.09+1.40+4.0435.6436.4934.7536.99
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD136.79-3.61-2.57133.34136.80136.24141.35
Core Laboratories Ord ShsUSD13.62-0.25-1.8013.4015.4113.6014.22
Core Scientific Tranche 1 .USD22.19+0.45+2.0722.1423.8522.1023.65
Core Scientific Tranche 2 .USD28.98+0.49+1.7228.8631.0029.0030.45
Corebridge Financial Ord S.USD27.04+0.47+1.7726.5731.3726.2627.28
CORECIVIC ORDUSD21.36+0.15+0.7120.5421.6520.9721.81
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD200.36+23.66+13.39201.38201.70186.00201.55
Corpay Ord ShsUSD359.89-4.24-1.16354.89371.02356.10362.19
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD77.59-0.10-0.1277.2277.9277.1278.52
Costamare IncUSD15.58-0.05-0.3214.1117.4215.5415.79
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.00-0.06-2.912.002.092.002.08
Coupang Ord Shs Class AUSD16.76+0.14+0.8116.7016.7716.2916.91
Coursera Ord ShsUSD5.55-0.26-4.405.455.755.505.67
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 CompanyUSD11.98-0.12-0.9912.0012.1911.9412.15
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.USD106.54-0.22-0.20105.90107.13105.54108.07
Crown Castle International.USD89.93-1.10-1.2188.5990.9988.6291.29
Crown Holdings Ord ShsUSD95.75+1.21+1.2895.3396.1494.6196.37
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.43-0.63-2.9717.2722.5420.3921.02
CS Disco IncUSD4.26-0.19-4.173.754.714.194.36
CTO Realty Growth Ord ShsUSD20.31-0.01-0.0519.0022.0020.0620.51
CubeSmart REIT Ord ShsUSD39.45+0.12+0.3139.0339.8339.0539.66
Cullen Frost Bankers Ord S.USD135.86+3.07+2.31126.50147.60132.57135.72
CULP INCUSD3.20+0.05+1.593.053.523.063.22
CUMMINS ORDUSD672.85+29.35+4.56671.67673.32648.62674.02
Curbline Properties Ord Sh.USD29.01+0.34+1.1922.2532.5628.6129.32
Curtiss Wright Ord ShsUSD721.45+1.46+0.20700.00799.85716.21733.37
CVR Energy Ord ShsUSD35.64+0.72+2.0533.1436.0034.4935.95
CVS HEALTH ORDUSD89.50-1.13-1.2489.3989.9089.4291.20
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.93+0.95+0.65145.89149.77145.33147.98
D Wave Quantum Ord ShsUSD29.91+0.73+2.5029.7529.7728.9931.30
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9250-0.0550-0.925.23006.58005.84506.0550
DANA HOLDING ORDUSD36.57+1.97+5.6935.3340.1634.5136.98
Danaher Ord ShsUSD176.13-3.74-2.08175.79176.57175.50179.34
Danaos Ord ShsUSD129.22+0.64+0.50128.25129.34126.13130.26
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD16.79+0.41+2.5016.5517.5016.3616.98
DARDEN REST STKUSD198.41-3.50-1.73197.72198.80196.00200.02
Darling Ingredients Inc.USD60.34-0.10-0.1760.3560.7760.1561.36
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD110.75-0.07-0.06110.07110.88110.46112.75
DEERE ORDUSD579.47+37.04+6.83580.00581.00552.65580.74
Delek Logistics Partners L.USD51.97+0.84+1.6450.1456.6051.0052.53
Dell Technologies Ord Shs .USD435.39-30.57-6.56436.50437.38433.43469.19
Delta Air Lines Inc.USD80.04-1.44-1.7679.8680.3979.6181.93
Deluxe Ord ShsUSD23.78-0.71-2.9023.5124.0923.6024.29
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.67+0.24+6.853.603.673.423.68
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD47.23-1.89-3.8547.5047.6747.0052.00
DEUTSCHE BANKUSD32.32+0.13+0.4032.2232.9732.2832.58
DEVON ENERGY ORDUSD46.24-0.08-0.1646.2546.3545.7546.86
DHT Holdings Ord ShsUSD16.45-0.20-1.2016.2216.4816.2116.69
DIAGEO ADR REP 4 ORDUSD79.29-0.58-0.7379.0879.6378.9879.97
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.27-0.02-7.690.270.420.270.30
DIANA SHIPPING ORDUSD2.40-0.05-1.842.342.412.302.47
Dicks Sporting Ord ShsUSD214.73-2.23-1.03214.28215.00214.05218.30
Diebold Nixdorf IncUSD82.28-0.60-0.7274.8294.1682.1984.81
Digital Realty Pref Shs Se.USD20.3300-0.1300-0.6419.200022.410020.280020.4800
Digital Realty Trust REIT .USD187.23+2.23+1.21185.02188.75184.71187.42
DigitalOcean Holdings Inc.USD173.14-0.31-0.18173.00176.97166.50177.00
DILLARDS CL A ORDUSD592.64+4.45+0.76560.00595.00584.01595.98
DINEEQUITY ORDUSD29.57-1.82-5.8028.2033.0029.5431.14
Direxion Daily Financial B.USD45.24-0.06-0.1344.9045.4044.7146.48
Direxion Daily FTSE China .USD32.87+2.63+8.7032.7732.9532.6233.55
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.27-0.65-4.3314.0215.2314.2114.93
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD55.65-0.42-0.7555.2655.9654.2955.66
Dole Ord ShsUSD14.17+0.03+0.1812.4415.8014.1114.42
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD106.23-3.70-3.37106.10106.20105.55115.00
DOMINION ENERGY ORDUSD66.45+1.84+2.8566.4066.5164.6066.49
Dominos Pizza Inc.USD307.53-6.18-1.97307.52307.95307.00312.59
Donaldson Ord ShsUSD85.73+3.94+4.8283.5087.2081.9486.29
Donnelley Financial Soluti.USD39.86-0.88-2.1615.9141.8939.1840.54
DoorDash Inc.USD156.95-7.83-4.75156.51157.45154.90162.18
Dorian LPG LTDUSD40.90-0.42-1.0040.6241.1839.8241.96
DoubleVerify Holdings Ord .USD10.65+0.11+1.0010.1011.2510.2010.73
Douglas Elliman Ord ShsUSD1.77-0.03-1.401.631.951.751.84
Douglas Emmett REIT Ord Sh.USD11.87+0.29+2.5011.0212.4111.5411.90
Dover Ord ShsUSD211.90+4.36+2.10209.13213.15208.58212.51
Dow Ord ShsUSD34.73+0.04+0.1034.6135.0034.2634.93
Doximity Ord Shs Class AUSD21.52-1.03-4.5721.4522.2221.4422.26
DR REDDYS LABORATORIES ADR.USD13.04-0.22-1.6613.0014.2013.0113.24
DRDGold LtdUSD25.86-0.19-0.7325.7826.6025.6026.58
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.41+3.07+2.22138.98143.94138.31142.17
DTE ENERGY ORDUSD142.67+2.84+2.03141.59143.71140.31143.32
Ducommun Ord ShsUSD150.43+1.81+1.22135.00152.45147.93152.79
Duke Energy Ord ShsUSD121.09+1.20+1.00120.95122.00119.76121.24
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD57.84-1.05-1.7857.0059.0556.7058.76
DXC Technology Co.USD10.00-0.33-3.159.7210.349.7810.18
Dynatrace Inc.USD44.97+0.50+1.1245.0045.3042.6644.99
Dynex Capital REIT Ord ShsUSD12.87-0.10-0.7712.8512.9112.8313.04
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.14-0.01-0.124.054.254.094.15
EastGroup Properties REIT .USD195.7+0.9+0.46180.0199.4192.7196.0
EASTMAN CHEMICALUSD76.73+1.24+1.6476.1977.1075.5177.12
Eastman Kodak Ord ShsUSD9.85+0.07+0.669.7210.289.7010.08
EATON ORDUSD417.88+17.80+4.45417.90418.48404.75419.68
ECOLAB ORDUSD256.26+5.79+2.31252.80259.88250.25258.55
Ecopetrol ADR Representing.USD16.00-0.26-1.5715.8016.9415.8916.29
EDISON INTERNATIONAL ORDUSD70.92+1.83+2.6569.9571.6069.3471.19
EDWARDS LIFESCIENCES ORDUSD87.66-0.50-0.5786.5089.0086.1788.60
Elanco Animal Health Inc.USD23.66-0.02-0.0621.3524.5922.9923.70
Elastic Ord ShsUSD67.59-0.47-0.6966.7568.7564.0367.80
Eldorado Gold CorporationUSD33.30-0.03-0.0932.3236.3632.5433.81
Element Solutions Ord ShsUSD42.65+0.96+2.3042.2243.0741.9543.59
Elevance Health Ord ShsUSD388.99-13.67-3.39373.40408.00387.23402.08
ELF Beauty Ord ShsUSD52.00-1.49-2.7952.2152.7051.7553.49
ELI LILLY ORDUSD1 065.12-17.08-1.581 065.001 065.601 052.151 078.22
Ellington Financial Ord Sh.USD13.61+0.18+1.3013.4913.6413.4013.61
Embotelladora Andina ADR R.USD23.10-0.53-2.229.4537.8023.1023.10
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.12+0.54+1.4019.5658.6638.8739.20
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD827.31-3.64-0.44811.22834.66824.90854.78
Emergent BioSolutions Ord .USD8.20-0.29-3.428.168.618.138.47
EMERSON ELECCOUSD142.06+0.41+0.29141.00143.05140.06143.49
Empire State Realty Trust .USD5.71-0.03-0.445.135.825.685.78
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.32+1.39+2.5356.3756.6255.2656.45
Encore Energy Ord ShsUSD1.74+0.10+6.101.731.791.631.79
Endava LtdUSD3.20-0.30-8.452.973.523.193.44
ENDEAVOUR SILVER ORDUSD9.85+0.08+0.799.739.999.549.94
Energizer Holdings Inc.USD18.31-0.09-0.4918.0119.0717.8818.42
Energy Focus Inc.USD3.77+0.12+3.183.784.193.723.95
ENERGY FUELS ORDUSD19.52+1.90+10.7819.4819.5917.5219.75
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.87+0.52+9.725.615.995.305.88
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 ADRUSD54.03+0.43+0.8053.5460.7953.3854.07
Ennis Ord ShsUSD20.76+0.16+0.7820.4621.0020.3320.84
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.59+2.62+2.49105.87109.28104.97107.95
Enterprise Products Partne.USD37.69+0.48+1.2937.5040.8137.2837.95
ENTRAVISION COMMS A ORDUSD9.02-0.26-2.808.609.798.979.70
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD138.60+1.98+1.45137.83140.72136.22139.24
EPAM SYSTEMS ORDUSD103.24-5.52-5.08103.23103.67101.14106.00
EPR Properties REIT Ord Sh.USD56.45+0.25+0.4456.2357.7756.0856.94
EQT ORDUSD54.68-0.59-1.0654.7055.5754.5055.50
Equinor ASAUSD37.81+0.49+1.3137.0137.8237.2337.87
EQUINOX GOLD ORDUSD12.11-0.40-3.1611.9612.5611.9712.74
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.21+0.40+0.6165.8466.2165.3366.26
Ero Copper CorpUSD32.22+0.80+2.5532.3032.5531.3532.63
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD89.89-0.54-0.6081.00118.0288.2992.30
ESS TECH ORDUSD0.99-0.03-3.311.021.040.981.02
Essential Properties Realt.USD30.14+0.23+0.7729.6130.9129.9530.34
Essential Utilities Ord Sh.USD37.05+0.80+2.2136.7037.2036.2437.08
ESSEX PROPERTY REITUSD277.54+0.61+0.22276.87278.25275.79280.10
Estee Lauder Ord Shs Class.USD83.40-2.18-2.5583.8584.4082.5986.93
Ethan Allen Interiors Inc.USD20.44-0.20-0.9720.1920.6820.4120.87
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.38-0.05-1.323.333.383.293.40
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 AktieUSD347.10+0.13+0.04346.48347.60342.48352.66
Everest Reinsurance Group .USD320.80-4.04-1.24313.99328.81320.78327.54
Evergy Ord ShsUSD81.35+0.96+1.1977.1582.0080.2781.60
EVERSOURCE ENERGY ORDUSD68.52+1.91+2.8767.9069.1266.8868.72
Everus Construction Group .USD150.86+5.73+3.95137.23155.00143.63152.39
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.76+0.14+0.4330.4243.4232.1232.91
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD142.26+1.94+1.38141.64142.93139.88142.34
Exxon Mobil Corp. USD149.65+0.27+0.18149.60150.13148.50150.83
Exzeo Group Ord ShsUSD14.3900-0.2100-1.4413.750014.970013.935014.5600
F&G Annuities and Life Ord.USD27.48+0.25+0.9223.1630.9126.9727.83
FABRINET ORDUSD701.0800+78.7200+12.65700.0000702.0000632.0000704.9900
Factset Research Systems I.USD256.02-14.83-5.48250.00256.41249.24265.93
Fair Isaac Ord ShsUSD1 252.44-32.31-2.5112531 259.751 212.651 280.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.39+0.09+0.8710.3010.6010.2810.43
Fastly Inc.USD20.77+1.69+8.8620.7720.9018.1822.05
Federal Agricultural Mortg.USD180.81+2.46+1.38180.41181.30177.09183.78
Federal REIT OrdUSD119.34+0.58+0.49117.85120.78118.78120.07
Federated Hermes Ord Shs C.USD56.12+0.23+0.4055.7956.4355.6356.70
FEDEX ORDUSD328.99-9.50-2.81329.00331.28327.00337.34
FERRARI ORDUSD353.66+4.42+1.27353.32354.26350.84358.39
Fidelity National Financia.USD46.48+0.06+0.1346.1647.6446.1346.76
FIDELITY NATIONAL INFORMAT.USD42.52-1.08-2.4842.0042.9341.6743.15
Figma Ord ShsUSD24.3-2.9-10.5324.224.324.025.9
FIGS Ord Shs Class AUSD11.42-0.32-2.7311.4011.5011.3211.70
FinVolution GroupUSD5.15-0.17-3.204.675.425.145.39
First American Financial O.USD65.19+0.39+0.6063.5567.1664.4765.92
First Horizon National Cor.USD24.00+0.38+1.5923.7124.3423.5324.12
FIRST MAJESTIC SILVER ORDUSD20.99+0.16+0.7420.9520.9820.3421.27
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 ShsUSD45.32-0.06-0.1344.7845.8445.2645.95
FirstMark Horizon Acquisit.USD9.98+0.01+0.109.9110.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.61-0.84-7.3410.5810.6310.5811.30
Flagstar Financial IncUSD14.10+0.32+2.2913.9414.2213.7514.11
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.36+0.16+0.5330.1630.5729.9430.40
FLEXION THERAPEUTICS ORDUSD25.0250+0.0148+0.0622.090031.260025.020025.0500
Floor & Decor Holdings Inc.USD50.58-0.04-0.0850.0751.0549.5450.88
Flotek Industries IncUSD23.32+2.97+14.5922.9325.4520.3723.59
FLOWERS FOODS ORDUSD7.42-0.24-3.137.417.617.417.65
Flowserve Ord ShsUSD76.31+1.23+1.6474.9478.0074.2376.78
Fluor Corp.USD49.3300+2.7800+5.9746.050050.670046.775050.7500
Flutter Entertainment Ord .USD102.03-2.28-2.19102.00104.50100.15103.64
FMC CorpUSD13.14-0.20-1.5013.0613.2012.9813.33
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD16.17-0.46-2.7716.1516.1615.8316.75
FORESIGHT AUTONOMOUS HOLDI.USD1.91-0.04-2.051.892.141.861.94
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.52-0.18-0.6526.9835.4727.3328.00
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.75+0.29+0.5250.1157.0554.4655.10
Fortive Ord ShsUSD60.17+1.45+2.4759.3860.8958.6360.32
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.83-0.06-0.569.829.899.7210.06
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.99-0.17-0.7023.7124.1723.2024.23
Franklin ResourcesUSD31.13+0.19+0.6030.7431.1230.7831.42
FREEPORT MCMORAN COP & GLD.USD71.72+4.68+6.9871.8372.0067.7272.09
Fresenius Medical Care ADR.USD20.56-0.48-2.2820.0021.0620.5521.03
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD24.38+0.61+2.5721.2124.4423.2024.47
Frontline PlcUSD34.67-0.18-0.5234.5235.0034.2535.01
FS KKR Capital Ord ShsUSD10.92+0.02+0.1410.9011.0210.8111.03
FTC Solar Ord ShsUSD5.83+0.20+3.555.615.725.535.98
FuboTV Inc.USD10.71-0.81-7.0310.4310.7210.6511.28
Fury Gold Mines Ord ShsUSD0.56-+0.620.530.620.560.57
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.31+0.13+3.114.105.034.194.36
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.42-0.19-7.282.422.632.402.63
Galiano Gold Ord ShsUSD2.235-0.015-0.672.2202.3202.1802.270
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD20.93-0.43-2.0122.2522.3820.8921.24
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD241.03+4.23+1.79235.16241.03235.95241.12
Garrett Motion Ord ShsUSD31.58+0.37+1.1928.1232.5031.0332.01
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.5050+0.6550+2.5325.870027.240026.130026.7700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.470+0.070+2.063.4603.6303.2703.730
GE Vernova LLCUSD969.62+19.08+2.01968.55969.67944.15977.00
GEE Group Inc.USD0.23--1.010.210.230.230.24
Generac Holdings Inc.USD284.25+14.99+5.57285.00285.24279.97294.18
GENERAL DYNAMICS ORDUSD337.66-1.55-0.46335.22340.88335.78340.29
General Electric Co.USD317.74-6.86-2.11317.16318.30316.66325.03
GENERAL MILLS ORDUSD33.06-0.57-1.6933.1033.3032.6533.55
General Motors Co.USD81.73-0.95-1.1581.7581.9081.0284.21
Genesco Ord ShsUSD39.52+2.26+6.0738.0561.7237.1340.04
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2655+0.0083+3.230.26200.27000.25810.2880
Genius Sports Ord ShsUSD6.09+0.04+0.666.006.145.836.13
Genmab 10 Sponsored ADR Or.USD23.85-1.60-6.2923.8125.0023.7724.25
Genpact Ord ShsUSD33.05-1.40-4.0632.7533.3332.7233.84
Genuine Parts Co.USD99.30+2.04+2.1098.7599.5097.4999.43
GENWORTH FINANCIAL CL A OR.USD8.53+0.03+0.298.458.558.508.64
Geo Group REIT Ord ShsUSD23.38+0.04+0.1521.8023.5722.9623.57
GERDAU SA ADR REPSG 1 PRFUSD4.91+0.35+7.574.854.964.704.92
Getty Images Holdings Ord .USD0.89-0.11-11.440.910.990.871.00
Getty Realty REIT Ord ShsUSD32.62+0.42+1.3032.2832.9132.1432.76
GigCapital2 Ord ShsUSD9.93+0.01+0.059.0810.089.929.93
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD58.42-0.74-1.2555.0270.5558.4159.54
Ginkgo Bioworks Holdings I.USD9.34+0.20+2.199.369.898.839.73
Global Business Travel Gro.USD9.37+0.03+0.329.349.489.349.39
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.34+1.34+2.7948.0053.0047.6449.50
GLOBAL PAYMENTS ORDUSD74.05-1.41-1.8773.2074.0073.0374.85
Global Ship Lease Inc.USD37.59-0.34-0.9037.3937.7537.5138.19
GLOBANT ORDUSD42.28-2.16-4.8640.0043.3141.9643.62
Globe Life Inc.USD151.13-0.99-0.65150.59151.50150.94154.50
Globus Medical Ord Shs Cla.USD78.30-1.48-1.8678.2579.8577.9079.95
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD88.56-4.43-4.7688.2490.0088.4592.46
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.55+0.54+1.4238.0138.7037.8238.92
GOLD RESOURCE ORD (GORO)USD1.34+0.03+1.911.291.451.331.37
Gold Royalty Corp.USD3.22+0.07+2.223.123.203.173.28
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 065.50+16.92+1.611 065.501 072.401 047.891 073.97
Goldman Sachs BDC Ord ShsUSD9.16-0.03-0.279.109.209.109.25
GOLDMINING ORDUSD1.125+0.005+0.451.0901.2301.1001.140
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.32-0.07-0.837.429.138.308.53
Granite Point Mortgage Tru.USD1.50+0.02+1.351.451.581.441.51
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.02-0.05-1.233.914.553.944.08
Green Brick Partners Inc.USD69.04+0.73+1.0763.1277.0767.7869.53
Greenbrier Ord ShsUSD47.04+0.96+2.0846.5847.4345.9347.24
Greif Ord Shs Class AUSD63.48+1.08+1.7363.0963.8362.5164.42
Griffon Corp.USD84.93-0.25-0.2984.5485.1884.7686.57
Grindr Ord ShsUSD11.71-0.91-7.2111.6212.8811.6012.48
Group 1 Automotive Ord ShsUSD308.47-3.04-0.98280.00360.00304.03311.94
Grupo Supervielle ADR Repr.USD10.07+0.21+2.138.7910.969.5410.10
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD49.00-0.31-0.6348.7050.0048.5749.36
GSX Techedu Inc.USD1.74-0.20-10.101.731.751.731.88
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.52-0.48-0.9649.5550.2649.0950.07
H&R Block AktieUSD38.58-0.99-2.5038.4238.7738.1539.31
Haemonetics Corp.USD66.36-0.86-1.2853.5071.0066.2467.52
Hafnia Ord ShsUSD7.80+0.02+0.267.508.577.697.83
Hagerty Ord Shs Class AUSD10.37+0.08+0.789.5311.2610.0710.39
Haleon PLCUSD8.71-0.14-1.538.689.008.698.76
Halliburton Co.USD40.13+0.78+1.9740.1040.3139.4940.22
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.65+0.45+1.1240.5541.4540.0741.35
HARLEY DAVIDSON ORDUSD24.64+0.29+1.1924.3324.9324.3024.79
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.67+0.06+0.3417.5217.6717.4517.79
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD127.19+0.62+0.49124.02130.91126.29128.74
Haverty Furniture Companie.USD22.89+0.11+0.4822.5623.0022.4923.12
Hawaiian Electric Industri.USD13.58+0.41+3.0813.3513.8013.0913.70
HCA HOLDINGS ORDUSD367.35-3.61-0.97361.05363.00364.29376.00
HCI Group Ord ShsUSD152.3+1.1+0.72148.1178.0150.1154.0
HDFC BANK ADR REP 3 ORDUSD23.54-0.07-0.2823.4323.7523.4423.81
Healthcare Realty Trust Or.USD19.61+0.13+0.6719.6019.7719.3519.69
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.81+0.27+1.5417.4517.7517.2917.87
HEICO ORDUSD331.96-1.29-0.39330.26348.00327.80333.62
HEICO Ord Shs Class AUSD245.0-1.0-0.39220.0386.6241.9248.0
Helmerich and Payne IncUSD39.35+0.12+0.3138.4740.4338.9340.03
HERBALIFE ORDUSD12.00+0.10+0.8010.8012.3811.9512.41
Hercules Capital Ord ShsUSD15.52-0.17-1.0815.5015.7515.5015.72
Heritage Insurance Holding.USD21.20-0.18-0.8420.6724.0620.9621.63
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD184.11-2.29-1.23183.80184.58182.00187.17
Hertz Global Holdings Inc .USD2.55+0.02+0.792.062.802.452.55
Hewlett Packard Enterprise.USD56.15+9.15+19.4755.3255.4853.4764.25
HEXCEL ORDUSD88.04-0.57-0.6486.0090.5087.4990.37
HF Sinclair Ord ShsUSD73.23+2.42+3.4271.6173.7670.0973.66
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD26.86+0.47+1.7826.5227.1626.3727.03
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.88+0.23+0.07329.93332.76329.99333.43
Hims & Hers Health Inc.USD27.50-0.26-0.9427.4027.4727.0528.39
HIPPO HOLDINGS ORDUSD25.36-0.55-2.1022.0825.5225.2426.28
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD311.64+0.95+0.31311.40311.60308.57312.20
HONDA MOTOR ADR REP 1 ORDUSD26.48+0.24+0.9126.1126.8526.1426.71
Honeywell InternationalUSD235.23-1.31-0.55234.54235.60232.08239.01
Horace Mann Educators Ord .USD46.10+0.69+1.5137.6452.5045.2446.49
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.36+0.01+0.0422.8823.5223.1223.53
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.65+0.47+2.0323.6023.7923.1623.79
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.15+0.26+0.4162.7063.5862.4263.49
Howmet AerospaceUSD250.73-4.79-1.87250.73251.19249.01256.57
HP ORDUSD27.28-2.06-7.0227.2027.2727.2029.65
HSBC HOLDINGS ADR REP 5 OR.USD95.21+2.03+2.1894.9895.4994.1995.61
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD240.01-22.19-8.46231.43242.88228.45243.17
Hudbay Minerals Ord ShsUSD31.87+1.28+4.1731.9532.1030.7232.15
HUMANA AKTIEUSD320.83-7.49-2.28318.47335.00318.13328.31
HUNTINGTON INGALLS INDUSTR.USD293.68-2.73-0.92292.50296.99291.64298.45
HUNTSMAN - HUNUSD15.01+0.01+0.0313.2415.4014.8515.49
HUYA ADRUSD2.74+0.07+2.432.652.772.642.74
HYATT HOTELS CL A ORDUSD185.26+1.61+0.88166.54192.93182.01190.00
Hyliion Holdings Ord ShsUSD6.72+0.47+7.526.656.786.047.00
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.63+0.03+1.881.481.711.571.63
IAMGOLD ORDUSD17.50+0.13+0.7217.2017.5317.1517.64
IBM Corp.USD329.51+9.09+2.84326.00327.25310.11332.46
ICICI BK SAUSD25.28-0.47-1.8325.2825.4425.2625.70
Idaho Strategic ResourcesUSD38.6850+0.7950+2.1034.300038.600037.000139.9500
IDEX Ord ShsUSD212.26+4.67+2.25208.65212.10208.84215.21
IHS Markit LtdUSD27.46+0.04+0.1316.4741.2627.4627.55
ILLINOIS TOOL WORKS USD248.55+2.74+1.11246.17251.39246.11249.62
IMAX ORDUSD40.52+0.03+0.0737.5040.5039.2840.68
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.94-0.02-0.682.853.002.902.99
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD19.8800+2.1900+12.3820.040020.060018.000020.7500
INFOSYS TECHNOLOGIES ADR R.USD13.06-0.35-2.6113.0513.2712.8613.40
ING GROUP ADR (ING)USD31.03+0.19+0.6031.0233.7630.9131.18
Ingersoll-RandUSD71.62+0.66+0.9370.7072.6270.9772.25
INGREDION ORD SHSUSD101.10-0.66-0.6498.00111.00100.56102.12
Innovative Industrial Prop.USD57.95+0.63+1.1057.4058.3157.1758.28
Innovex International Ord .USD28.07+1.09+4.0428.0628.1027.1628.19
INPHI ORDUSD--
Insperity Ord ShsUSD35.87-0.90-2.4535.4739.6835.2937.24
Inspire Medical Systems Or.USD40.62-0.22-0.5440.3040.8639.2741.15
Inspired Entertainment Ord.USD7.91-0.02-0.257.3512.657.858.18
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.31+0.15+0.1782.00103.1288.7490.40
Intercontinental Exchange .USD142.38-2.58-1.78141.62142.80136.67145.39
International Flavors & Fr.USD73.25-1.02-1.3774.0074.9572.6174.95
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.83+0.14+0.4033.1534.0833.2234.27
International Seaways Inc.USD78.54-0.52-0.6676.6085.0076.7779.23
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.5650-0.0650-3.991.57001.60001.56001.6100
INVESCO LTD USD27.59-0.03-0.1126.8428.3627.0228.09
Invesco Mortgage Capital I.USD7.83-0.05-0.577.837.917.827.92
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.88-0.22-0.7628.5629.1428.8029.24
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD71.37+2.09+3.0270.3270.3369.0972.63
Iqvia Holdings Ord ShsUSD180.60-6.22-3.33175.16185.41178.86186.37
Iron Mountain Ord ShsUSD128.45+2.07+1.64128.70129.00126.53129.48
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD61.11+0.22+0.3652.9569.5460.9061.16
ISHARES MSCI PACIFICUSD55.92+0.60+1.0855.5164.1655.6356.00
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.86+0.07+0.947.857.957.817.94
ITT Ord ShsUSD194.16+4.61+2.43193.38194.90190.10194.26
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.38+0.37+2.8413.0913.5712.4313.62
JABIL CIRCUIT ORDUSD373.03+13.06+3.63372.57373.71366.43374.17
Jackson Financial Ord Shs .USD106.46+1.87+1.79105.87107.06104.50107.64
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.94-1.09-0.88121.46122.41119.23122.48
James Hardie Industries Pl.USD23.10+0.17+0.7423.1723.3222.9023.33
JanOne Ord ShsUSD25.42-0.58-2.2325.0625.9925.3026.17
Janus International Group .USD5.11-0.14-2.674.225.865.105.30
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.25+1.06+1.9953.3254.8852.8054.42
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD22.70+0.85+3.8921.5522.8921.7322.90
JM Smucker Ord ShsUSD100.42-0.19-0.19100.09100.8499.42101.23
Joby Aviation Ord Shs Clas.USD11.87-0.11-0.8811.8011.8611.5912.12
John Wiley and Sons Ord Sh.USD44.18+0.54+1.2443.7844.4443.5044.45
Johnson & JohnsonUSD222.96-0.55-0.25222.51223.02221.17225.50
Johnson Controls Internati.USD141.98+8.07+6.03141.30142.49136.54142.24
JPMorgan Chase & Co.USD301.00+4.42+1.49300.85301.43295.27302.07
JPMorgan Chase DRC Rep 1 4.USD18.39-0.03-0.1618.0320.0218.3718.45
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.88-0.29-4.046.917.006.857.13
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD54.6300+0.9800+1.8354.500057.000052.565055.0100
Kartoon Studios Inc.USD0.71-0.01-1.150.690.740.700.73
KB HOME ORDUSD51.47+0.36+0.7051.0051.7050.7652.01
KE Holdings ADR Representi.USD17.23+0.05+0.2917.1417.3817.1117.38
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.57+1.83+5.7532.3833.5531.9333.80
Kennedy Wilson Holdings Or.USD11.01-0.01-0.0510.9611.0511.0011.02
Kensington Capital Acquisi.USD10.21-0.02-0.209.2911.23
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.34-0.01-0.0617.0017.4517.1517.48
KEYCORP ORDUSD21.19+0.49+2.3720.9921.3620.5821.28
Keysight Technologies Inc.USD346.56+16.56+5.02345.41347.50333.48349.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.25+0.03+0.2015.1916.0015.1915.39
KIMBERLY CLARK ORDUSD97.49-0.46-0.4797.7598.0196.3698.76
Kimco Realty REIT Ord ShsUSD23.72+0.08+0.3423.5023.9923.5323.84
Kinder Morgan Inc.USD31.45+0.60+1.9431.2031.5830.8431.51
KINROSS GOLD(KGC)USD28.98-0.16-0.5528.8028.9528.8029.69
Kinsale Capital Group Inc.USD295.52-8.02-2.64295.00314.43294.00301.75
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.00+0.08+0.3026.6927.2926.6827.27
KKR AND CO CL A ORDUSD94.48-0.53-0.5694.5597.6093.7996.00
KKR Real Estate Finance Or.USD6.82+0.17+2.485.906.896.676.82
Klarna Group PLCUSD17.5050-0.3950-2.2117.320017.510017.080017.6250
Klaviyo Ord Shs Series AUSD16.94-1.42-7.7316.9917.1916.6017.80
Knife River Ord ShsUSD78.52-0.02-0.0369.02100.0077.4079.64
Knight-Swift Transportatio.USD77.64-0.28-0.3676.2577.6276.3778.84
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.20+1.93+2.9666.0071.9065.6267.92
Kohls Ord ShsUSD15.86+0.96+6.4115.6515.9814.9816.11
Korea Electric Power ADR R.USD12.87-0.02-0.1612.8113.2512.5512.92
KraneShares Electric Vehic.USD36.70+0.98+2.7329.7542.3335.9336.72
Kraton Ord ShsUSD--
KROGER ORDUSD61.56+0.04+0.0761.2562.1761.3562.25
KRONOS WORLDWIDE ORDUSD7.22+0.23+3.296.808.136.967.32
KULR Technology Group Ord .USD5.22+0.62+13.375.065.424.535.43
Kyndryl Holdings Incorpora.USD12.60-0.29-2.2512.5012.7512.4112.82
L3Harris Technologies Ord .USD308.25-1.34-0.43307.21310.00307.17310.49
Laboratory Corp. Of AmeriUSD257.70+0.83+0.32257.28258.10254.67258.26
Ladder Capital Ord Shs Cla.USD10.19+0.09+0.849.8810.1910.0810.26
Lake Shore Bancorp Ord ShsUSD15.76-0.06-0.389.1517.7515.6815.84
Lamb Weston Holdings Ord S.USD41.59-0.98-2.3041.4441.7541.5542.54
LANDBRIDGE COMPANYUSD73.17+2.81+3.9963.7083.8270.3974.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD51.20-2.07-3.8951.0551.4551.0053.08
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD106.83+0.04+0.0496.12116.19105.99107.80
LEAR ORDUSD147.31+3.37+2.34144.04150.42143.88150.33
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.84-0.20-1.949.5710.119.7810.03
Leidos Holdings Ord ShsUSD126.88-0.84-0.66126.60127.90123.25127.66
Lemonade IncUSD58.13-0.60-1.0157.5758.2056.4959.37
LENDINGCLUB USD17.52-0.87-4.7317.1717.7117.3118.18
LENNAR CL A ORDUSD90.90+0.79+0.8790.0191.0088.8490.94
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.87-0.31-1.3422.1623.2122.8323.12
LG Display ADR Rep 1/2 Ord.USD5.75+0.24+4.275.765.775.595.76
LGL Systems Acquisition Or.USD0.33-0.04-11.400.330.360.320.39
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.USD32.15+0.81+2.5827.2632.6231.7432.66
Lifezone Metals Ord ShsUSD5.8600+0.4600+8.525.40005.85005.33005.9600
LIGHTINTHEBOX HOLDING CO L.USD3.66+0.11+3.103.214.963.543.71
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.67-0.22-2.228.429.989.499.82
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.6400+0.2300+0.9424.260024.490023.040124.9000
LINCOLN NATIONALUSD34.90+0.27+0.7834.5035.3034.5335.45
Linde PlcUSD495.91-1.50-0.30489.88496.41490.44499.79
Lineage Cell Therapeutics .USD1.210-0.050-3.971.1101.2801.1901.247
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.770-0.090-0.6513.01013.93013.34013.925
LITHIA MOTORS INCUSD295.39+1.87+0.64240.00300.11291.04298.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.74+0.23+4.175.735.755.686.36
Lithium Argentina AG Ord S.USD10.8500+0.4000+3.8310.760010.900010.410010.9200
Live Nation Entertainment .USD167.66-2.79-1.64163.35172.00166.49170.15
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.43+0.01+0.185.355.425.395.46
loanDepot Ord Shs Class AUSD1.25-0.02-1.191.231.351.231.28
Local Bounti Ord ShsUSD1.61-0.02-0.931.571.951.581.64
LOCKHEED MARTIN ORDUSD513.58-2.92-0.57512.50513.96510.10516.71
Loews Corp.USD104.97+1.14+1.10103.03107.18103.38106.12
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.56-0.70-5.7110.5012.5011.5312.09
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD73.87-0.66-0.8973.3074.4472.4875.04
LOWES COMPANIES ORDUSD206.58-1.12-0.54206.41207.00204.51208.50
LTC Properties AktieUSD35.92-0.32-0.8835.5037.1135.8836.48
Lufax Hldg American Deposi.USD1.62-0.05-2.711.611.731.601.70
Lulu s Fashion Lounge Hold.USD8.73-0.02-0.238.3010.008.609.00
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD10.55-0.05-0.4710.5810.7510.1410.72
Luxfer Holdings Ord ShsUSD17.60+0.15+0.8315.5523.8717.4518.04
Lyell Immunopharma Ord ShsUSD14.89-2.26-13.1814.5715.5514.7117.16
LYONDELLBASELL INDUSTRIES .USD67.30+0.16+0.2467.0367.6165.9567.78
M&T Bank Corp.USD217.32+5.70+2.69216.72217.84209.74218.06
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD138.51+0.85+0.62137.66139.19137.22141.31
Macerich REIT Ord ShsUSD22.24-0.08-0.3621.4822.4122.2322.90
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.69-0.11-0.5021.7622.0021.6622.29
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 ORDUSD68.11+2.96+4.5468.0069.3565.6368.78
MagnaChip Semiconductor Co.USD8.34+0.51+6.458.608.848.189.78
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.74+0.03+0.1127.4628.0927.6127.94
Main Street Capital Corp.USD51.61-0.04-0.0851.6551.9051.3252.05
MANCHESTER UNITED CL A ORDUSD21.69-0.13-0.6021.2622.0021.1721.88
Manitowoc Ord ShsUSD12.26+0.66+5.6911.0013.6011.7312.30
Manpower AktieUSD31.63-1.30-3.9531.3631.8731.5532.57
Manulife Financial Ord ShsUSD38.45+0.77+2.0338.0042.0037.7238.58
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD263.55+4.89+1.89263.06265.00256.97264.84
Marcus Corp.USD19.93-0.14-0.7019.2023.8819.2720.09
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.76+0.01+0.0134.3735.1634.1934.91
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD577.14+6.18+1.08568.38585.58564.33580.54
MASCO ORDUSD69.02+0.04+0.0668.5169.4967.8169.74
MASTEC INC (MTZ)USD366.29+4.20+1.16365.05372.00361.00374.88
Mastech Digital Ord ShsUSD6.14-0.09-1.445.486.286.016.29
MasterBrand Ord ShsUSD8.47-0.18-2.088.168.838.448.78
Mastercard Inc.USD477.84-17.41-3.52478.86479.30477.68493.99
Matador Resources Co.USD55.99-0.09-0.1554.0556.5055.7156.70
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD187.06-1.05-0.56186.57187.82186.49189.99
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD88.76+2.53+2.9389.7890.2584.1695.57
MBIA INCUSD5.75+0.06+0.972.316.305.595.77
MCCORMICK STK NUSD46.18-0.41-0.8745.9846.7545.5346.97
McDonalds Corp.USD276.46+2.21+0.81276.33277.90272.95278.01
McEwen Mining Ord ShsUSD22.33+0.57+2.6220.4022.4521.5022.38
MCKESSON ORDUSD736.78+1.96+0.27735.00743.85730.15738.97
MDU Resources Group Inc.USD20.83+0.11+0.5320.5721.0920.7821.05
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9700-0.0200-0.405.00005.05004.97005.0500
Medifast Inc.USD12.35-0.35-2.7612.2012.5212.3512.67
Medtronic PlcUSD73.73-0.25-0.3473.8773.9673.3174.48
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.70+0.53+0.46115.65116.69114.50116.78
Mercury General Ord ShsUSD98.44-0.18-0.1887.80100.0397.88100.32
MERITAGE HOMES (MTH)USD68.17-0.45-0.6667.7168.4067.6268.98
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.94+0.11+0.4122.6427.0525.3026.40
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.99+0.13+1.657.378.747.778.02
METHODE ELECTRONICS ORDUSD12.52+0.89+7.6512.5214.1111.8412.55
Metlife Inc.USD82.83+0.99+1.2179.3283.7381.5183.73
Mettler Toledo Ord ShsUSD1 169.79-13.78-1.161 166.241 173.661 154.661 175.62
MFA Mortgage Investments I.USD9.47+0.07+0.699.429.479.409.56
MGM Resorts InternationalUSD48.37-2.32-4.5848.2649.5448.2250.50
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD128.94+0.81+0.63127.29130.43127.60129.17
Miller Industries Ord ShsUSD48.65+1.53+3.2547.5050.0046.6748.79
Millrose Properties Ord Sh.USD27.83+0.10+0.3627.5028.2227.5528.03
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.49-0.05-0.3312.2813.8813.4413.91
Mirion Technologies Inc.USD18.04+0.23+1.2918.1019.6417.6918.31
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.42-0.32-2.9810.0011.0010.1610.74
Modine Manufacturing Ord S.USD307.19+18.67+6.47306.01309.00290.65307.41
Moelis & Co.USD69.2800+0.0700+0.1068.640069.850068.290069.8700
Molina Healthcare Ord ShsUSD180.00-3.25-1.77175.20179.86175.76183.00
Molson Coors Brewing Ord S.USD38.92-0.11-0.2838.8939.0038.6839.42
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD453.57-10.63-2.29452.42453.88446.66462.00
Morgan StanleyUSD215.02+4.01+1.90213.80215.89210.26217.03
Morgan Stanley Direct Lend.USD15.6000+0.0300+0.1914.230016.070015.500015.6400
MOSAIC ORDUSD23.31-0.03-0.1123.2023.5423.0923.79
Motorola Solutions Inc. Ne.USD415.48+3.90+0.95410.33423.00406.00417.01
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.46-0.17-0.4537.1337.8637.0938.28
MP Materials Ord Shs Class.USD72.25+2.96+4.2772.1072.1969.5173.52
MPLX Common UnitsUSD55.68+0.69+1.2554.9556.9055.0055.68
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD115.15+3.27+2.92112.89115.47112.37115.97
MSCI Ord ShsUSD630.27-13.56-2.11609.26656.72622.04641.00
Mueller Inds Inc.USD130.61+4.30+3.40128.04131.49127.22131.47
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.96+0.65+1.7437.4938.4337.0638.09
Myers Industries Ord ShsUSD23.34+0.65+2.8419.4826.0022.6923.38
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.19-0.05-1.183.984.403.994.29
Nabors Industries Ord ShsUSD94.25+1.80+1.9588.57111.0092.1595.86
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.82+0.46+0.9150.7254.8349.4951.63
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.60-0.09-5.061.551.611.561.65
National Fuel Gas Ord ShsUSD76.44-0.50-0.6576.0880.8975.8577.12
National Grid PlcUSD80.64+0.64+0.8078.5781.2880.0281.25
National Health Investors .USD71.10-0.66-0.9270.0075.3171.1072.25
NATIONAL RETAIL PROPERTIES.USD43.83+0.61+1.4143.5143.9943.2544.02
National Storage Affiliate.USD41.88+0.43+1.0441.4742.2741.4542.03
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.20+0.34+1.5621.2023.3621.6922.31
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.13+0.18+0.2471.6972.5171.6872.89
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.275-0.215-2.877.0308.1407.0757.325
Neenah Ord ShsUSD25.09-1.17-4.4425.0825.5024.8726.61
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.81-0.02-1.840.800.850.810.83
Net Lease Office Propertie.USD12.1000+0.0200+0.1710.750014.280012.000012.2000
NetSTREIT Ord ShsUSD19.97+0.21+1.0417.9321.9819.6720.06
New Found Gold Ord ShsUSD2.05+0.06+2.761.992.241.992.08
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.06+0.40+0.7553.7054.4252.9654.62
New Mountain Finance Ord S.USD8.10+0.01+0.067.988.248.048.15
New Oriental Education & T.USD47.19+0.11+0.2345.4849.0047.1848.64
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.23-0.98-1.2975.2075.7374.8176.04
Newegg Commerce Inc.USD19.99+1.07+5.6618.7620.9518.7621.67
NEWMONT MINING CORPUSD109.53+1.34+1.24109.00109.60106.00109.91
NEWSMAX IncorporationUSD9.09+0.39+4.488.759.178.449.28
Nexa Resources Ord ShsUSD15.61-0.58-3.5815.6016.0015.3616.25
Nexgen Energy Ord ShsUSD12.42+1.02+8.9512.2512.4011.3012.50
NexPoint Real Estate Finan.USD15.80+0.28+1.8014.4015.9815.5215.90
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.66+2.00+2.3985.7586.0084.1185.76
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 LPUSD16.38-0.69-4.0415.0316.7716.3817.40
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.72-2.21-4.8143.7043.7343.5145.78
Nine Energy Service Inc.USD11.04+0.54+5.1010.9612.3210.7111.20
Nio Inc. Class A (ADR)USD6.01+0.03+0.426.026.035.976.27
NIQ Global Intelligence PL.USD8.440-0.470-5.288.3109.3008.3508.785
NISOURCE ORDUSD45.86+0.76+1.6945.4946.1945.0945.87
Noble Corporation RightUSD47.13+0.01+0.0245.0048.2946.7747.95
NOKIAUSD16.84+0.59+3.6316.8716.8816.4517.11
Nomad Foods LtdUSD10.08-0.13-1.2710.0110.2310.0110.23
NOMURA HOLDINGS ADR REPTG .USD8.37+0.18+2.147.628.718.278.39
NORDIC AMERICAN TANKERS OR.USD5.25-0.02-0.385.205.255.205.30
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD307.59+2.43+0.80299.65307.95304.85309.13
North American Constructio.USD13.90+0.15+1.0911.8115.1713.8114.03
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD22.02-0.35-1.5621.5822.2521.9122.46
NORTHROP GRUMMAN ORDUSD536.57-2.65-0.49533.33536.00531.80538.43
Northwest Natural Holding .USD48.59+0.75+1.5748.3148.8947.6748.79
NORWEGIAN CRUISE LINE HOLD.USD18.14+0.08+0.4418.1118.1917.7218.23
NOV Ord ShsUSD20.46+0.46+2.3020.2021.1020.0520.79
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.385+0.055+0.668.2008.5408.1658.550
NOVARTIS ADR REPSG 1 ORDUSD143.48-2.20-1.51142.83155.90142.64144.46
NOVO NORDISK ADR REPSG 1 O.USD42.92-1.15-2.6142.9543.0042.2543.63
NRG ENERGY INCUSD133.51+4.04+3.12131.11136.80129.11135.85
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 ORDUSD11.92-1.07-8.2411.9011.9111.4412.21
NU SKIN ENTERPRISES CL A O.USD5.61-0.02-0.365.515.805.565.69
Nucor Ord ShsUSD258.58+7.09+2.82258.66258.95251.35260.37
Nuscale Power Corp.USD13.96+1.07+8.3014.0614.0712.5114.30
Nutrien Ord ShsUSD68.48-1.09-1.5768.3768.8968.3770.39
Nuvation Bio Ord Shs Class.USD4.890-0.070-1.414.8405.1904.6904.980
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD173.3900+1.8400+1.07173.3300174.3000172.6900178.0000
NVR Ord ShsUSD6 193.59+72.28+1.186 176.116 200.006 060.006 196.86
O I Glass Ord ShsUSD8.06-0.18-2.137.908.158.058.35
Obsidian Energy LtdUSD12.31+0.73+6.3011.2513.4011.6012.42
OCCIDENTAL PETROLEUM CORPUSD59.09+0.17+0.2959.0959.1957.8359.41
Occidental Petroleum Corp..USD37.28+0.28+0.7436.8337.5836.1337.38
Oceaneering International .USD38.68+1.24+3.3037.5939.1137.7338.97
OGE Energy Ord ShsUSD46.61+0.95+2.0846.6146.9945.7446.75
OIL STATES INTL ORDUSD8.60+0.18+2.087.608.968.388.64
Okeanis Eco Tankers Corp. .USD48.27-0.33-0.6846.6253.1847.6748.95
Oklo Ord Shs Class AUSD73.48+6.59+9.8572.9073.0765.6673.86
Old Republic International.USD37.14+0.48+1.3136.6537.7136.6637.37
Olin AktieUSD25.93+0.19+0.7225.7426.2625.6826.54
OMEGA HEALTHCARE REITUSD44.82-0.56-1.2344.8744.9844.7145.67
Omnicom Group Ord ShsUSD75.24-0.74-0.9775.2075.5973.7875.71
On Holding Ord Shs Class AUSD38.33-1.30-3.2838.1638.5538.0639.25
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.49+1.47+1.9377.0577.8976.0877.64
One Liberty Properties Inc.USD23.45+0.17+0.7323.1323.7023.2723.58
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.52-0.24-0.4454.1054.9354.1855.10
ONEOK ORDUSD86.72+1.77+2.0886.4987.0084.9586.85
OppFi Inc.USD8.37-0.01-0.127.509.378.218.44
OR Royalties Ord ShsUSD36.86+0.91+2.5335.0037.0135.5037.02
Oracle Inc.USD244.56-3.59-1.45243.60243.70238.84249.00
ORAGENICS ORDUSD0.62+0.02+3.270.590.630.600.63
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.74-0.05-0.666.726.756.686.79
Organon & CompanyUSD13.40+0.04+0.2613.3413.4013.3613.40
Orion Office REIT IncUSD2.95-0.03-1.012.943.052.953.01
Orion Ord ShsUSD7.55+0.36+5.016.478.207.137.59
Orla MiningUSD11.9100-0.4100-3.3311.950012.550011.870012.4600
ORMAT TECHNOLOGIES INDEXUSD144.44+7.83+5.73142.75147.89136.43144.72
Oscar Health Ord Shs Class.USD21.13-1.84-8.0121.0621.1320.8223.01
OSHKOSH ORDUSD131.83+5.68+4.50126.00133.25126.60132.05
Osisko Develop CorpUSD2.76+0.04+1.472.762.912.702.80
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.33+0.99+1.4269.9070.5869.4270.49
Ouster Inc.USD46.03+1.10+2.4546.2746.6543.7749.39
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD120.39-2.23-1.82119.76121.05117.98122.71
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.23-0.26-4.745.025.254.955.43
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD224.74+3.07+1.38224.18225.46221.74227.89
PagerDuty Inc.USD10.14-0.55-5.159.9510.309.8110.31
PagSeguro Digital Ord Shs .USD9.22-0.21-2.239.199.299.189.35
PainReform Ord ShsUSD2.02-0.03-1.491.912.001.762.10
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD297.18-3.30-1.10305.00306.00287.27299.33
PAN AMERICAN SILVERUSD55.18-0.32-0.5855.1055.2054.4456.36
Pandora Media Inc.USD82.99-1.46-1.7382.1082.9681.9085.99
Par Pacific Holdings Inc.USD57.25+0.15+0.2655.9062.2356.0158.23
Park Aerospace Ord ShsUSD33.15-0.23-0.6931.7836.0032.6734.49
PARK HOTELS RESORTS ORDUSD13.36+0.46+3.5713.1313.3712.7913.39
PARKER HANNIFIN ORDUSD835.68+12.38+1.50825.64846.99822.10839.33
Parsons Corp.USD60.8450+0.1850+0.3160.000061.670059.030060.9616
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD144.16-4.43-2.98139.83146.30141.36145.47
Paymentus Holdings Ord Shs.USD22.33-1.93-7.9622.2524.2021.8224.00
Paysafe LtdUSD7.44-0.63-7.817.458.227.427.99
PBF ENERGY CL A ORDUSD43.17+1.34+3.2041.3544.0041.3443.89
Peabody Energy Ord ShsUSD29.64+0.58+1.9829.0030.9128.8230.27
Pedevco Corp.USD13.10+0.10+0.779.1513.6112.6813.20
PEMBINA PIPELINE ORDUSD48.79+1.23+2.5941.7748.9447.6448.92
PennantPark Floating Rate .USD8.34+0.01+0.128.228.348.218.35
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.43+0.07+0.6310.2610.5710.3310.51
Pentair Ord ShsUSD71.25+0.45+0.6470.8171.7070.1871.57
Perfect Ord Shs Class AUSD1.710-0.010-0.581.6701.7401.6901.730
Performance Food Group Ord.USD96.21-1.38-1.4194.6997.7695.3397.77
Permian Basin Royalty Unit.USD28.81-0.12-0.4027.9932.2228.5029.62
Permian Resources Corporat.USD19.7200+0.0500+0.2519.630019.920019.600019.8500
Perrigo Ord ShsUSD10.45-0.31-2.8810.4010.6010.2610.77
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.580-0.080-2.193.6403.9003.5603.710
Petrobras - Petroleo Brasi.USD18.71-0.15-0.8018.7218.7718.6918.90
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.77-0.10-0.5616.7816.8616.7616.92
Pfizer Inc.USD25.57-0.06-0.2325.5425.6025.2725.70
PG&E Ord ShsUSD16.57+0.42+2.6016.3016.7016.2016.71
Philip Morris Internationa.USD173.77+1.11+0.64173.62175.00170.00175.23
PHILLIPS 66 ORDUSD182.51+2.27+1.26182.65184.00179.27183.20
Phinia Ord ShsUSD78.45+2.21+2.9076.2180.6976.2980.14
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 ShsUSD98.84+1.36+1.4098.0199.7097.3599.47
Pinterest Inc.USD20.89-0.47-2.1820.8320.9220.3521.13
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.73-0.20-1.1516.3317.0716.4616.81
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD156.97+0.72+0.46156.20157.34154.38157.37
Planet Fitness Ord Shs Cla.USD53.35+0.47+0.8953.0353.6951.8754.20
Planet Labs PBCUSD48.08+1.62+3.4948.4048.6846.4650.77
PNC FINANCIALSUSD221.01+4.94+2.29220.60221.37215.20221.81
Polaris Inc.USD68.27+0.52+0.7767.0469.7867.7669.08
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.30-0.02-6.110.290.330.290.31
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.49+1.02+2.1048.7250.4248.6349.94
POSCO ADR REPSG 1/4 ORDUSD68.89-1.22-1.7462.6569.4866.2969.00
Postal Realty Trust Ord Sh.USD22.50-0.08-0.3521.8023.0522.3222.88
PPG Industries Ord ShsUSD113.62+1.55+1.38113.08114.19112.18114.90
PPL Ord ShsUSD34.83+0.31+0.9034.4935.2034.5434.94
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+5.88-0.020.020.02
Primo Brands Class A Ord S.USD24.67+0.18+0.7424.2425.9024.3924.97
Primoris Services Ord ShsUSD124.38+2.94+2.42122.00129.00120.25125.22
Procore Technologies Inc.USD52.69-2.55-4.6149.9752.9851.7054.22
PROCTER & GAMBLE ORDUSD140.82+0.54+0.38140.95140.99139.03141.12
PROFOUND MEDICAL ORDUSD6.48-0.19-2.854.156.586.326.61
Progressive Ord ShsUSD196.90+4.23+2.20196.36196.82192.30197.45
ProLogis REIT Ord ShsUSD140.41+1.39+1.00140.19141.06137.22140.43
ProPetro Holding Corp.USD16.37+1.03+6.6816.2016.8415.5116.58
PROSHARES ULTPRO SH 20 YR .USD68.45-0.36-0.5267.5076.0067.8068.36
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.58-0.13-0.9113.5513.5613.5713.83
ProShares UltraShort Russe.USD22.40-0.40-1.7322.4222.4522.3522.90
PROTO LABS ORD (PRLB) USD78.33+2.49+3.2870.5084.9476.1478.41
Provident Financial Servic.USD22.25+0.41+1.8822.0522.4721.7122.35
Prudential Financial 4 125.USD16.35+0.07+0.4314.4917.9016.2116.37
PRUDENTIAL FINANCIAL INCUSD102.72+2.23+2.22101.00104.12100.54103.29
Public Service Enterprise .USD78.32+1.65+2.1577.5978.9477.0078.35
Public Storage REIT Ord Sh.USD299.18+3.38+1.14298.68299.58294.90299.84
PULTEGROUP ORDUSD117.78+0.08+0.07117.28118.32116.49118.36
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD97.24+3.85+4.1292.5097.9192.1197.39
Q2 Holdings Ord ShsUSD48.89-3.68-7.0048.8865.1348.0151.49
QIAGENUSD35.68-0.51-1.4028.8440.2635.5236.14
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 ORDUSD706.19+18.71+2.72705.29706.74691.11708.67
QuantumScape Ord Shs Class.USD9.20+0.06+0.669.199.249.029.65
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD193.18+0.98+0.51192.91193.67191.02193.31
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.79+0.26+0.7634.0734.4533.4234.20
RALPH LAUREN CL A ORDUSD363.53-2.78-0.76362.90364.08358.13367.27
RANGE RESOURCES ORDUSD39.67-0.11-0.2837.6041.4239.2240.12
Raymond James Ord ShsUSD146.76+0.94+0.64146.16147.00143.76147.66
Rayonier IncUSD20.9000+0.3600+1.7520.710021.080020.600021.1650
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD174.29-0.13-0.07174.01174.48172.99175.75
Ready Capital Ord ShsUSD1.66-0.02-0.901.671.811.651.72
Realty Income REIT Ord ShsUSD59.91+0.36+0.6059.9459.9959.4860.07
Reddit Ord Shs Class AUSD169.04-8.81-4.95168.88169.00166.66175.75
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD20.58-0.11-0.5120.3520.4820.3022.15
Redwood Trust Inc.USD5.37+0.05+0.855.245.475.295.39
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.04+0.70+2.5427.7828.3027.1228.18
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD198.39-0.33-0.16196.07218.39197.39201.59
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 INCUSD201.63+0.80+0.40201.18202.15197.62201.80
Resideo Technologies Ord S.USD31.07+0.42+1.3730.6831.4430.3731.30
Resmed Ord ShsUSD182.85-3.59-1.93182.50188.08180.27184.84
Restaurants Brands Interna.USD71.58-1.28-1.7671.3971.9271.3873.07
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 .USD19.16-0.30-1.5418.8419.4618.6819.53
Rexford Industrial Realty .USD34.05-0.65-1.8633.8534.3934.0034.71
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD156.21+6.88+4.61155.59156.97148.06158.81
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.37+0.05+3.411.251.421.331.41
RingCentral Ord Shs Class .USD46.33-2.70-5.5045.5448.5845.2047.30
Rio Tinto PlcUSD111.67+2.71+2.49111.00112.00110.10112.21
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.26+0.16+1.709.209.319.109.32
RLX Technology American De.USD2.08+0.02+0.732.022.102.032.10
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.01-0.99-3.1830.0131.0129.8531.22
Roblox Ord Shs Class AUSD45.02-1.98-4.2145.0045.0444.3548.00
Rocket Companies Ord Shs C.USD14.03-0.16-1.0913.9814.1113.8814.25
Rockwell Automation AktieUSD463.41+6.70+1.47460.12464.00456.14465.32
Rogers Communications Non-.USD38.20-1.13-2.8732.4739.5738.1339.65
Rogers Ord ShsUSD154.30+7.28+4.95138.52182.36148.45155.67
ROLLINS ORDUSD45.03-1.29-2.7944.8145.3444.6347.03
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD336.50-7.75-2.25333.44336.42329.24340.66
Royal Bank of Canada Ord S.USD191.12+2.56+1.36180.00191.80188.05191.36
ROYAL CARIBBEAN CRUISES OR.USD290.94+1.89+0.65290.38291.00285.68294.00
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.43+0.04+0.1623.4826.5024.9325.56
RXO Ord ShsUSD26.95+0.08+0.3026.5027.3426.6727.49
Ryder System Ord ShsUSD258.02+4.19+1.65257.28258.82253.25259.42
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD417.43-11.13-2.60416.60418.00412.87427.08
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.85+0.99+1.3177.1486.8675.9977.30
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.45-0.18-2.646.347.076.396.73
Safehold Ord ShsUSD15.12+0.43+2.8914.7315.4714.6915.27
SALESFORCE.COMUSD200.88-8.72-4.16200.00201.35195.76204.39
Sally Beauty Aktie USD12.55-0.29-2.2612.3212.5412.5412.91
Samsara Ord Shs Class AUSD37.35-1.20-3.1137.4437.7036.5937.68
SandRidge Energy IncUSD15.24+0.01+0.0713.9415.3915.0515.32
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.80-0.16-0.3742.8043.0042.2842.84
SAP ADR Representing 1 Ord.USD190.77-5.34-2.72189.50191.37186.89194.12
Saratoga Investment Ord Sh.USD22.83+0.13+0.5722.7823.8022.5122.92
SASOL ADR REP 1 ORDUSD13.12+0.33+2.5412.8913.1212.8813.18
Savers Value Village Ord S.USD8.9050-0.1150-1.277.630011.05008.79009.0800
SCHLUMBERGER ORDUSD56.58+1.83+3.3355.4056.8454.6256.75
Schneider National Inc.USD36.40+0.03+0.0735.9936.7835.6936.57
Schweitzer Mauduit Interna.USD8.20+0.29+3.677.469.007.918.30
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.36-1.72-1.49108.80113.69108.78114.45
Scorpio Tankers Inc.USD75.14-1.25-1.6474.7180.0074.4876.36
Scotts Miracle Gro Ord ShsUSD56.41-2.32-3.9556.4758.2353.6058.12
Sea LtdUSD93.15-2.10-2.2093.2094.0092.6296.50
Seabridge Gold IncUSD35.54+2.25+6.7434.9036.0033.1935.58
Seadrill 2021 Ltd Register.USD47.42-0.41-0.8646.9563.8247.2948.38
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..USD58.54+0.40+0.6957.9459.1757.9758.90
See SES:xnys (SES AI Corpo.USD1.43+0.10+7.521.411.431.341.45
Select Energy Services Ord.USD18.87+0.49+2.6717.1418.9018.4519.02
SelectQuote Ord ShsUSD1.04-0.02-1.430.921.121.001.07
Sempra Energy Ord ShsUSD89.51+2.38+2.7389.1789.6087.6689.65
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.87+0.03+0.446.606.876.677.23
SENTINELONE CL A ORDUSD17.33-0.48-2.7017.2517.4317.0117.73
SEQUANS COMMUNICATIONS S A.USD3.96-0.19-4.583.804.233.804.16
Seritage Growth PropertiesUSD2.84+0.24+9.042.253.252.622.85
SERVICE COPR. INTL (SCI)USD71.01-2.12-2.9071.0172.2270.9073.22
SERVICENOW ORDUSD127.65-8.21-6.04129.20129.47124.12132.74
SFL ORDUSD11.16+0.06+0.5411.0012.2111.0511.26
SHAKE SHACK CL A ORDUSD57.01-5.21-8.3756.8057.0054.7158.00
SharkNinja Ord ShsUSD122.3-0.4-0.31118.3123.9121.3123.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.82+1.41+1.6586.7387.2485.4886.98
Sherwin-Williams AktieUSD292.84-2.02-0.69292.50293.47289.86295.57
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.24-1.97-4.3643.2043.5643.1145.00
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD64.90+2.57+4.1264.5165.3263.0665.15
Shopify Subordinate Voting.USD116.99-7.13-5.75118.20118.40115.54121.53
Shutterstock IncUSD13.6950-0.0050-0.0413.650014.490013.450014.2100
Sibanye Stillwater LimitedUSD11.84+0.04+0.3411.7112.0511.7112.05
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.02+3.20+3.7787.5188.4382.0189.80
Silgan Holdings Inc.USD36.88+0.38+1.0436.5337.1336.5137.09
SILVERCORP METAL ORDUSD13.19+0.32+2.4912.0513.3512.9813.47
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.00-0.18-1.2713.6014.1013.6014.28
SIMON PROPERTY GROUPUSD203.57+0.87+0.43203.03204.34202.26205.39
SiriusPoint Ord ShsUSD20.76-0.16-0.7620.0526.1020.7421.21
SiteOne Landscape Supply I.USD103.77-2.73-2.56103.21104.42102.67106.92
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.USD20.70-0.30-1.4320.5320.8719.9420.89
Sixth St SpecialtyUSD17.89-0.11-0.6117.8718.0717.8818.12
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD10.04+0.04+0.409.5110.049.5510.25
Skyline Champion Ord ShsUSD72.79+1.14+1.5955.7980.0070.8873.34
SL GREEN RLTY REIT ORDUSD45.15+0.41+0.9245.7046.2044.3045.69
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.96+0.29+0.8732.4933.5132.4533.30
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.27+1.02+2.4635.6743.0041.0542.78
SNAP ON ORD SHS USD372.73+6.28+1.71368.08376.56364.81372.80
SnapchatUSD5.76-0.10-1.715.755.775.655.84
Snowflake Ord Shs Class AUSD261.14-19.02-6.79257.50260.00254.84269.80
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD80.82-2.60-3.1280.3881.2778.5382.33
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.44+0.60+0.7971.3278.9974.8376.71
Sonoco Products Ord ShsUSD49.19+1.20+2.5048.8749.4747.9749.64
Sonoma Pharmaceuticals Inc.USD1.16-0.03-2.111.151.201.131.20
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.77+0.20+0.8922.7822.8522.7423.00
SOS Ltd - ADRUSD1.06+0.01+0.951.001.211.051.07
SOUTHERN COPPER ORDUSD201.51+6.89+3.54201.85203.00196.20203.19
SOUTHERN ORDUSD90.52+1.49+1.6790.0091.6589.0790.64
SOUTHWEST AIRLINESUSD42.34-0.43-0.9942.0042.4141.9842.96
Southwest Gas Holdings Ord.USD86.04+1.55+1.8379.6792.1084.5086.30
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD21.35+0.79+3.8421.0022.0020.4521.97
Spire Ord ShsUSD82.09+1.37+1.7081.6782.4880.7682.55
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.02-9.750.140.150.130.16
Spotify Technology Ord ShsUSD501.67-6.09-1.20500.00501.25491.00506.71
Sprinklr Ord Shs Class AUSD5.63-0.39-6.415.735.785.565.83
Sprott Physical Platinum &.USD15.04+0.14+0.9114.5816.4214.9315.13
Sprott Physical Silver Tru.USD23.90+0.12+0.5023.8423.9323.7824.24
Spruce Power Holding Ord S.USD2.91+0.01+0.342.762.982.792.97
SPX Technologies Ord ShsUSD230.1000+9.1800+4.16229.2400230.9000218.9250230.1800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.60+0.83+1.3263.1064.0662.3263.75
STAG Industrial REIT Ord S.USD36.54-0.19-0.5236.2336.9036.4136.97
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.14+0.03+0.614.074.194.084.31
Standard Motor Products Or.USD38.95+0.24+0.6238.6139.1238.8039.88
STANLEY BLACK AND DECKER O.USD79.11+0.94+1.2078.8579.6477.3880.11
Star Group LPUSD12.88+0.18+1.4212.5013.1512.6412.96
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.USD17.10+0.30+1.7617.0017.2016.8517.19
STATE STREET STOCKUSD159.79+0.09+0.06157.45162.67158.93161.80
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.69-0.14-1.737.687.737.627.78
Stellus Capital Investment.USD8.99-0.07-0.778.939.248.949.09
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.03-0.12-1.189.9710.859.9810.50
Stepan Ord ShsUSD52.34-0.32-0.6151.8952.6551.3753.71
STERIS Ord ShsUSD209.83-1.24-0.59207.03212.49207.75211.87
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD79.52+10.50+15.2179.8580.0075.6180.59
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD97.83+1.33+1.3894.5399.2095.0099.00
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD293.57-5.89-1.97291.18296.63290.96297.06
StubHub Holdings Ord Shs C.USD9.8150-0.2650-2.639.75009.90009.70009.9900
STURM RUGER ORDUSD38.85-0.09-0.2338.5544.6238.6739.37
Summit Hotel Properties In.USD5.87+0.05+0.775.756.005.775.92
Sun Life Financial Ord ShsUSD72.74+1.74+2.4569.1579.7971.0673.02
SUNCOR ENERGY ORDUSD65.32+1.56+2.4564.2666.0463.7665.35
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.95+0.86+1.3064.6372.5065.6767.35
Super Group Ord ShsUSD12.65-0.36-2.7712.3013.5012.6513.07
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.48-1.10-11.448.499.248.439.39
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.74-0.41-1.0538.5040.2138.7039.77
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.10+0.38+0.5273.0576.1673.0374.62
T1 Energy Ord ShsUSD12.0350+1.6250+15.6112.080012.220010.270012.2500
TAIWAN SEMICONDUCTOR MNFTG.USD446.69+11.06+2.54446.99447.62436.01448.38
Takeda Pharmaceutical Co L.USD15.19-0.01-0.0315.1517.9115.1015.24
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.98-0.08-0.809.9610.049.9410.31
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.96+0.08+0.5414.7015.2114.7115.01
TANGER FACTORY REITUSD35.96+0.54+1.5135.6336.2935.4536.23
Tapestry Inc.USD138.65-0.16-0.12137.00143.16137.63140.62
Targa Resources Ord ShsUSD263.27+4.19+1.62263.24266.51259.32264.22
TARGET ORDUSD123.18-0.53-0.43123.10123.80123.02124.97
Taseko Mines Ord ShsUSD8.31+0.41+5.138.068.507.968.35
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.02+1.89+2.8667.0071.5066.2068.42
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD214.74+3.65+1.73211.63218.31210.09216.17
Team Inc.USD15.65+0.19+1.2315.0121.0015.3515.95
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.44+1.01+1.4867.4870.3567.6869.93
TECK RESOURCES CL B ORDUSD70.57+2.72+4.0065.5071.7068.0771.25
Tecnoglass Ord ShsUSD43.75+0.18+0.4143.3444.1643.1044.19
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.58-1.63-2.2665.0572.4670.0772.20
Tekla Healthcare Investors.USD19.17-0.53-2.6918.7520.7518.9919.55
Teladoc Health Inc.USD7.54-0.38-4.747.527.587.527.79
TELECOM ARGENTINA SAUSD13.88-0.64-4.4110.1715.7813.7914.52
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD618.10+8.63+1.42608.19621.00607.71619.35
TELEFLEX ORDUSD125.32-2.25-1.77122.64127.99124.49128.62
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.30-0.07-0.4016.1416.4216.1216.38
Telephone and Data Systems.USD40.13+0.70+1.7839.7540.7539.2740.24
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.57+0.02+0.1212.2512.7012.4512.63
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.52+0.02+0.169.519.579.439.69
Tenet Healthcare Corp.USD163.6300-6.4600-3.80160.6000163.0000162.5500170.8500
Tenneco Ord Shs Class AUSD37.36-0.56-1.4835.2438.5636.8438.55
Teradata Corporation Aktie.USD36.50-0.34-0.9135.7237.1735.7036.60
Terex Ord ShsUSD61.33+3.11+5.3359.3063.0259.2161.99
TERNIUM ADR REPRESENTING T.USD51.23+2.15+4.3850.2053.7749.4851.73
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.90+0.54+5.219.519.6510.3810.99
Teucrium Soybean FundUSD24.93-0.22-0.8624.9024.9824.9025.11
TEVAUSD33.06-1.58-4.5632.8133.4232.5134.15
Texas Pacific Land USD370.96+2.73+0.74369.57388.00361.20375.25
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.37+1.78+1.9990.1592.7289.6091.85
TFI International IncUSD158.6800+2.3800+1.52157.8200159.4700156.5400159.7700
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.16+0.48+1.0940.2444.8043.8244.71
The Magnum Ice Cream Compa.USD16.80+0.57+3.5113.8617.0016.4116.83
The Travelers Companies In.USD291.94+3.01+1.04290.00295.92287.11293.70
The Walt Disney Co.USD101.41-1.44-1.40101.31101.35100.09102.49
Thermo Fisher Scientific O.USD482.01-12.03-2.44476.00490.50476.51491.96
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.50-0.25-0.3270.7590.0977.0779.07
TIC Solutions Ord ShsUSD8.30+0.16+1.978.258.337.988.34
Tidewater Ord ShsUSD74.92+0.36+0.4873.2176.6174.0375.59
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.44+0.11+2.544.464.564.254.52
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD131.93+5.39+4.26117.47132.39127.92132.39
TITAN INTERNATIONAL ORDUSD7.71+0.41+5.626.439.057.287.81
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD153.66+0.91+0.60152.60154.44152.34154.20
TKO Group Holdings Ord Shs.USD204.57-3.90-1.87204.59209.21203.07208.19
Toast IncUSD26.36-1.38-4.9726.3426.5026.1627.20
TOL BROTHERSUSD139.52+1.14+0.82138.83139.84137.11139.67
Toro Ord ShsUSD89.86-0.13-0.1489.4690.2787.8990.05
TORONTO DOMINION ORDUSD113.28+2.55+2.30111.32113.60110.81113.32
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.88+0.08+0.3217.9129.8323.7823.88
TotalEnergies ADRUSD89.47+0.76+0.8686.0392.3588.3789.65
TOYOTA MOTOR ADRUSD180.47-2.45-1.34180.49182.00178.50181.37
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.47-0.68-3.7517.5817.6217.4318.35
Trane Technologies Ord ShsUSD459.19+10.72+2.39451.52462.95451.10462.79
TransDigm Group Ord ShsUSD1 246.90+8.49+0.6912201 259.341 224.501 250.63
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.25-0.01-0.086.246.276.246.43
Travel Leisure Ord ShsUSD71.57+2.79+4.0671.0872.0668.4672.09
Trex Ord ShsUSD41.56+0.04+0.1041.1642.0240.1741.75
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 ShsUSD4.7650+0.0050+0.114.76004.90004.73005.0799
TRINET GROUP ORDUSD48.10-0.82-1.6847.7348.4647.2049.37
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.92+0.52+1.7129.5031.9929.9330.93
TriplePoint Venture Growth.USD5.54-0.02-0.365.255.765.465.58
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 LtdUSD8.52+0.48+5.978.409.008.038.68
Truist Financial Ord ShsUSD48.11+1.24+2.6547.3048.3446.6048.25
TRX Gold Ord ShsUSD1.14+0.01+0.441.111.161.121.16
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD74.23-0.03-0.0467.2380.6473.7176.23
Twenty One Capital Ord Shs.USD6.650-0.520-7.256.4906.6906.4107.040
TWILIO INCUSD229.42+1.88+0.83229.23229.49215.98229.62
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD313.56-16.28-4.93309.57320.24307.14322.50
Tyson Foods Ord Shs Class .USD59.60-0.33-0.5559.6459.9359.5760.35
Uber Technologies Ord Shs .USD71.66-2.11-2.8671.6271.7871.3273.13
Ubiquiti Ord ShsUSD588.65+13.20+2.29588.57595.00566.45595.99
UBSGROUPUSD48.17+0.18+0.3847.7648.3747.9448.45
UDR AktieUSD36.84+0.24+0.6636.5237.1636.4136.86
UGI ORDUSD34.22+0.66+1.9533.8234.7033.5734.42
UiPath Inc.USD12.18-0.93-7.0612.0212.1411.7812.77
UL Solutions Ord Shs Class.USD97.81-2.14-2.1497.95141.6096.6499.72
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.44-0.10-1.815.445.515.385.60
Unifirst Ord ShsUSD263.54-0.90-0.34263.19263.90260.20265.03
Unilever ADR Reptg 1 Ord S.USD55.54-0.25-0.4455.5056.7055.3456.03
UNION PACIFIC (UNP)USD264.74+1.24+0.47262.03267.40262.37266.24
Unisys Ord ShsUSD4.63-0.16-3.244.525.104.454.85
UNITED MICROELECTRONUSD22.44-0.45-1.9722.3322.4121.8722.51
United Natural Foods Inc.USD52.32+0.24+0.4550.8053.0051.6552.86
United Parcel ServiceUSD108.95-0.07-0.06111.00111.16108.12110.34
United Rentals Ord ShsUSD994.94-2.88-0.29993.71995.84993.481015
United States AntimonyUSD10.1900+0.9300+10.0410.120010.19009.170010.2300
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD378.11-1.75-0.46377.10377.49374.72380.08
Unity Software Ord ShsUSD30.76-1.41-4.3830.8030.9030.4131.94
Universal Corp.USD54.34+0.21+0.3953.0055.1053.6155.25
Universal Health Realty In.USD40.58-0.03-0.0740.5040.8340.0140.80
Universal Health Services .USD142.54-2.15-1.49142.00146.10142.34146.67
Universal Security Instrum.USD7.31+0.89+13.866.427.506.607.50
Unum Ord ShsUSD84.16+0.73+0.8882.7785.6183.0385.06
Unusual Machines IncUSD33.2500+4.3700+15.1333.330033.370029.972034.3600
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD2.10+0.39+22.512.112.151.732.15
URANIUM ENERGY ORDUSD15.45+1.86+13.6515.4015.4413.4215.49
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD54.62+1.07+2.0054.2054.5953.2554.73
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD28.45+0.60+2.1527.0128.6527.7428.56
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.97-0.05-1.502.963.242.943.04
V2X Inc.USD83.2700-0.4000-0.4882.810083.620082.050083.5000
VAALCO ENERGY ORDUSD5.41-0.03-0.555.275.995.415.52
Valaris Ord ShsUSD92.80-0.68-0.7391.3895.1092.7395.62
VALE ADR REPTG ONE ORDUSD16.82+0.52+3.1916.7716.9316.4116.94
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.32+5.80+2.29258.00260.85250.46260.39
Valhi Ord ShsUSD14.39-0.07-0.4813.1515.0514.3814.70
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 ORDUSD182.95-5.71-3.03184.01185.90179.17185.20
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD80.14-1.57-1.9279.5282.9379.6582.28
Venture Global IncUSD12.37-0.32-2.4812.3912.4312.3112.80
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD98.0400-3.4700-3.4290.0000103.200097.6100104.0400
Veralto Ord ShsUSD82.46-1.14-1.3682.4684.7482.0383.43
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.88+0.15+0.3147.8548.0047.2748.14
Vermilion Energy Ord ShsUSD11.74+0.09+0.7711.2612.3411.6211.80
Versigent Ord ShsUSD45.1600+0.4900+1.1041.500050.000044.740047.1500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.67-0.04-1.302.632.712.642.74
Vertiv Holdings CoUSD334.48+11.09+3.43335.78336.15331.23345.18
VF Ord ShsUSD16.71+0.01+0.0316.5317.0216.6317.00
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.54-0.24-0.8527.5327.6927.4027.84
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.51+0.01+0.0713.1414.9814.4914.98
Virgin Galactic Holdings I.USD4.59-2.94-39.034.564.584.516.76
Virtus AllianzGI Artificia.USD27.41+0.35+1.2927.4029.5927.0927.48
Virtus AllianzGI Diversifi.USD28.37-0.10-0.3526.1529.0028.2728.50
Virtus AllianzGI Equity & .USD27.08+0.18+0.6726.7627.1926.8227.15
Visa Inc.USD317.28-5.50-1.70317.30317.74313.39323.50
Vishay Intertechnology Ord.USD62.48+6.49+11.5962.5063.8257.8164.50
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD157.98+3.22+2.08157.41158.16152.88160.78
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.2300+0.5000+2.8216.470018.850018.050018.4895
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.1250+0.0750+1.854.04004.17004.03004.1882
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.33-0.32-12.082.192.552.282.61
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD34.23+0.85+2.5333.8234.6233.0734.41
Voyager Technologies Ord S.USD49.9450+2.4550+5.1749.510050.030047.660051.9499
Vulcan Materials AktieUSD281.94+0.38+0.14281.37281.94278.52285.88
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.79+0.92+1.2673.7974.1872.8674.25
W&T Offshore Inc.USD4.02+0.03+0.754.044.103.934.11
Wal-Mart Stores Inc.USD113.06-1.54-1.34112.91113.00112.73114.57
Walker & Dunlop Ord ShsUSD49.87+1.54+3.1949.3550.2647.6650.53
Wallbox Ord Shs Class AUSD2.94-0.02-0.682.453.342.862.96
Washington Prime Group Ord.USD--
Waste Connection USD149.09-0.42-0.28148.63149.41146.89150.06
Waste Management Ord ShsUSD211.93-0.59-0.28211.47212.22210.12213.09
Water Corp Ord ShsUSD371.82-6.34-1.68371.36372.47367.88375.25
Wayfair Ord Shs Class AUSD72.32-0.29-0.3972.0072.7471.3774.02
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD110.24+1.64+1.51110.23110.79108.97110.40
Wells Fargo & Co.USD79.44+2.27+2.9478.4179.4276.7279.54
WELLTOWER ORDUSD195.35-2.01-1.02195.03195.94194.67198.46
WESCO International Inc.USD371.53+15.84+4.45370.00384.55357.77372.59
West Fraser Timber Ord ShsUSD67.13-0.57-0.8466.7567.5966.9568.54
West Pharmaceutical Servic.USD312.22-4.08-1.29311.22313.10311.46316.74
Western Alliance Ord ShsUSD80.25+1.85+2.3579.8581.5078.0280.44
Western Copper and Gold Co.USD3.00+0.08+2.742.853.092.913.03
WESTERN UNION ORDUSD7.97-0.19-2.277.998.027.938.11
WESTINGHOUSE AI (WAB)USD264.61+8.60+3.36260.19268.49256.57265.14
Westlake Chemical Partners.USD23.22+0.04+0.1723.2025.6123.1123.49
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.51+0.50+3.1215.8819.3715.8116.66
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD148.34-1.08-0.72147.79148.90143.81148.56
WeyerhaeuSer REITUSD24.38+0.67+2.8324.1324.5323.7924.45
Wheaton Precious Metals Ak.USD130.32+1.50+1.16128.61131.36126.91130.36
Wheels Up Experience Ord S.USD9.24-0.62-6.249.019.999.069.82
WHIRLPOOL ORDUSD40.99-1.45-3.4241.1041.2340.9242.24
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.30+1.26+1.7971.2871.4170.0171.52
Williams Sonoma Ord ShsUSD203.86+1.72+0.85198.00204.51200.71205.75
Winnebago Industries Ord S.USD29.27+0.23+0.7927.5031.5928.9929.55
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD61.06+8.11+15.3261.1561.5754.9962.78
Wolverine World Wide Ord S.USD16.95-0.61-3.4716.4317.5616.9017.64
Woodside PetroleumUSD22.53+0.34+1.5321.7522.7322.3522.64
Woori Financial Group Inc.USD61.57+2.11+3.5561.2475.3659.1861.75
Workiva Inc.USD51.96-0.87-1.6550.6957.5350.3052.29
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.63+0.65+1.1443.9064.1556.9658.21
Worthington Steel Ord ShsUSD43.81+1.14+2.6743.3649.0042.6445.07
WPP ADR Representing 5 Ord.USD18.83-0.38-1.9818.6019.0418.5419.00
WR Berkley Ord ShsUSD65.17+0.82+1.2765.1565.8063.9865.47
WW Grainger Ord ShsUSD1 268.28+25.25+2.031 268.251 283.871 245.151 268.65
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.51+0.05+0.2717.5019.9618.2818.58
XCEL ENERGY ORDUSD77.87+1.46+1.9177.1778.6076.1678.08
Xerox Holdings Ord ShsUSD3.29+0.20+6.473.163.303.123.32
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.USD17.87+0.67+3.9017.8617.9017.8618.19
XPO Logistics Ord ShsUSD216.94-4.27-1.93215.93216.89214.68220.32
Xylem IncUSD110.30+1.97+1.82110.00110.50108.71110.61
Yalla Group Ltd. - ADRUSD5.66-0.14-2.415.565.885.645.88
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD46.14-1.24-2.6245.5246.8344.1047.50
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD31.9100+2.1300+7.1531.900033.000029.520033.9900
YPF Sociedad Anonima ADR E.USD55.33+0.59+1.0855.3556.2054.3155.74
Yum China Holdings Inc.USD43.39+0.48+1.1243.0043.6543.2243.72
Yum! Brands Inc.USD146.56-0.96-0.65145.92148.10145.91148.19
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD7.50+0.05+0.677.287.717.278.26
Zeta Global Holdings CorpUSD25.2350+0.0150+0.0625.290025.340024.380025.9500
ZIM Integrated Shipping Se.USD25.22+0.50+2.0224.8825.3124.8225.28
ZIMMER HOLDINGS INCUSD83.76+0.82+0.9982.5085.8082.1784.78
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.66-0.27-6.763.244.073.593.86
Zoetis Ord Shs Class AUSD76.38-1.18-1.5275.5676.3974.8777.21
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.61+0.21+0.9422.4025.1222.4622.79
Zuora Ord Shs Class AUSD10.04+0.05+0.50--
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

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

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

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

TermékUtolsó árVált.%Deviza 
EURHUF354.92+0.38HUF
USDHUF305.19-0.07HUF
OTP41 890+2.37HUF
MOL3 966+1.23HUF
RICHTER12 560+0.48HUF
MTELEKOM2 748+3.08HUF
ERSTE BANK AG102.80+0.98EUR
BUX135 997.44+1.64
DAX25 124.17+0.48EUR

TermékUtolsó árVált.%Deviza 
BUX135 997.44+1.64
DAX25 124.17+0.48EUR
ATX6 140.00+1.06

TermékUtolsó árVált.%Deviza 
OTP41 890+2.37HUF
MOL3 966+1.23HUF
RICHTER12 560+0.48HUF
MTELEKOM2 748+3.08HUF
4IG2 360+4.52HUF
VIENNA INSURANCE GRP.21 200.0000-5.78HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.92+0.38HUF
CHFHUF387.61-0.45HUF
USDHUF305.19-0.07HUF
EURUSD1.1628-0.03USD
EURCHF0.9155-0.04CHF
EURGBP0.8636-0.05GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1213 523+20.94HUF
EBMTELTL38426+20.34HUF
EBMOLTL85470+20.20HUF
EBMTELTS33156-32.17HUF
EBCBKTS3659-24.36HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.703.94+0.22EUR
ISHARES CORE MSCI WORLD UC.124.30+0.43EUR
Vanguard FTSE All-World UC.164.88+0.59EUR
BTCetc Bitcoin Exchange Tr.51.14-5.92EUR
iShares NASDAQ 100 UCITS E.1 511.20+0.35EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Beth Hammack, a Cleveland-i Fed elnöke kijelentette, hogy az amerikai központi banknak hamarosan lépnie kell az inflációs nyomás ellen, amely már most...

2026. június 2.

Jensen Huang, az Nvidia vezérigazgatója a Marvellt méltatta, és...

2026. június 2.

A McDonald’s bemutatta legújabb globális növekedési...

2026. június 2.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül

Befektetési túlélőcsomag

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

Eljött az idő!

Fél éves stagnálást majd csökkenést követően — amelyet egy iráni támadás felrobbanó kőolajárakkal is megspékelt —...

Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

Jó szelet!

Jó szelet!

SZTORI

Nyeste Orsolya és Nagy János, az Erste elemzőinek negyedéves makrogazdasági összefoglalója...

OTP: Vételi jelzést adhat

CHART

A múlt héten 40.000 pont közelében megfordult az OTP, mely fordulatra ráerősített a pénteki nagy...

MOL: Emelkedésnek indult

CHART

Múlt héten megfordult a csökkenő trend a MOL-ban. A következő napokban a 3.997 forintos ellenállás...

Richter: Vételi jelzést adott

CHART

A múlt hét keddi mély leszúrást követően megfordult a Richter kurzusa és másnap...

MTel: Csúcsközelben

CHART

Új történelmi csúcsot ért el a múlt héten a Magyar Telekom 2.670 forintos árfolyammal,...

BUX: Kedvező összkép

CHART

Az április közepén indult korrekció véget érhetett a magyar részvénypiacon az elmúlt...

S&P 500: Nagy az optimizmus

CHART

Bár továbbra sincs végleges megállapodás, mégis egyre valószínűbbnek tűnik, hogy nem...

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

A német sertésárak mérséklődése a piac eddigi működésétől idegen jelenség a grillszezon kezdetén. Megvallom, én sem számoltam vele előrejelzéseim...

2026. május 11.
26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

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

PODCAST

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

Hitelminősítések

Hitelminősítések

SZTORI

A héten indul a tavaszi-nyári felülvizsgálati időszak a...

Újabb nemzetközi elismerés az Erste makroelemzőinek

Újabb nemzetközi elismerés az Erste makroelemzőinek

SZTORI

A Focus Economics 2025-ös előrejelzéseket értékelő éves rangsorában kiemelkedő sikert ért el...

A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

SZTORI

Az iráni háborúval kapcsolatban továbbra sem sikerült...

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

VIDEÓ

Nagy János makrogazdasági elemzőnkkel és Vincze Ádám portfóliókezelőnkkel átbeszéltük, milyen...

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

VIDEÓ

Miért tudtak kiemelkedően teljesíteni az Erste díjnyertes alapjai? A beszélgetésben Kovács...

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

Tart a memória rali

Tart a memória rali

ELEMZÉS

Tavaly ősszel robbant fel az AI infrastruktúrában használt memóriák piaca. A memória gyártók...

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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...

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?...

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