Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.80-0.17-5.572.793.102.722.96
3M Co.USD160.44+0.48+0.30159.29162.28159.61162.00
A K A BRANDS HOLDING ORDUSD10.94-0.27-2.3710.0111.7010.6010.94
A.O. Smith AktieUSD62.72+0.58+0.9359.2863.8761.6662.76
A10 Networks Inc.USD36.29-1.71-4.5035.7636.9435.8037.80
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD95.39+3.21+3.4894.2195.5691.9295.74
ABBVIE ORDUSD261.01+9.95+3.96260.00262.00250.51261.64
ABERCROMBIE AND FITCH CL A.USD92.46+0.14+0.1590.6392.4290.5693.35
Abundia Global Impact Grou.USD0.950-0.020-2.060.9505.0000.9501.025
ACCENTURE CL A ORDUSD137.34+6.21+4.74137.20138.30132.94138.90
ACTINIUM PHARMACEUTICALS I.USD0.98+0.01+0.510.977.300.980.99
ADC Therapeutics Ord ShsUSD1.21+0.07+5.701.161.701.141.23
ADECOAGRO ORDUSD9.62+0.14+1.489.6413.969.559.84
Adient PlcUSD18.7500+0.6100+3.3617.100027.800018.300018.9700
ADT Ord ShsUSD6.83+0.11+1.566.626.836.736.87
Advance Auto Parts AktieUSD61.48-1.55-2.4560.6163.3960.4162.92
ADVANSIX ORDUSD20.29+0.44+2.2219.9920.6519.8420.46
Aegon ADRUSD8.66+0.10+1.178.688.708.618.70
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.59-0.06-0.3814.5414.6414.5514.68
Aeva Technologies Ord ShsUSD23.98-3.82-13.7423.5024.5123.7528.56
AEVEX Ord Shs Class AUSD20.71+1.08+5.5020.3821.2019.3022.41
AFLAC ORDUSD120.87+2.38+2.00120.35122.32117.61120.88
AG Mortgage Investment Tru.USD7.67-0.18-2.297.507.687.637.85
AGCO ORDUSD116.49-0.05-0.04114.74118.53115.33119.91
AgEagle Aerial Systems Inc.USD0.84-0.04-4.940.830.870.830.91
AGILENT TECHNOLOGIES ORDUSD130.61-2.79-2.09128.73134.00130.38134.41
agilon health Ord ShsUSD111.15-0.59-0.53108.86113.21108.62112.48
Agnico Eagle Mines LimitedUSD153.87-0.98-0.63152.03153.99148.14155.04
Agree Realty REIT Ord ShsUSD77.85+1.57+2.0676.6478.2576.5677.92
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD314.17+7.77+2.54309.48315.00304.05314.28
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD170.41+4.11+2.47167.70173.23168.03172.34
Alamos Gold Ord Shs Class .USD31.59+1.28+4.2230.9731.9830.9031.90
ALASKA AIR GROUP ORDUSD51.07-0.18-0.3533.0053.7050.1553.50
Albany International Ord S.USD73.42-1.00-1.3471.9774.8472.6576.04
ALBEMARLE ORDUSD135.53-0.55-0.40133.55137.93133.02139.88
Albertsons Companies IncUSD14.14+0.33+2.3914.1514.2213.8914.21
Alcoa Ord ShsUSD48.68+1.20+2.5348.2748.6848.0250.73
ALCON AGUSD69.67+2.85+4.2768.3179.9867.5469.75
Alexandria Real Estate Equ.USD52.58-0.43-0.8152.5853.5052.4853.68
Algonquin Power Utilities .USD5.49+0.04+0.645.475.685.445.75
Alibaba Group Holding Ltd.USD96.16-1.83-1.8796.0096.1095.1997.94
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD188.10-4.07-2.12185.28191.39184.50195.64
Allegion Ord ShsUSD140.57+0.64+0.46137.87140.71137.95141.89
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 ShsUSD24.63+0.92+3.8824.1225.0923.9824.93
Allison Transmission Holdi.USD116.43-1.03-0.88116.33116.72115.91120.75
Allstate Corp.USD250.31+7.19+2.96246.58254.71242.28250.38
ALLY FINANCIAL ORDUSD45.30-0.79-1.7045.0845.3744.6946.67
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD159.94+2.54+1.61159.63162.80157.30164.00
ALPHA PRO TECH ORDUSD5.59-0.14-2.445.035.715.505.78
Alpine Income Property Tru.USD20.60-0.37-1.7620.2220.7620.5021.05
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD24.82-0.13-0.5024.4125.2124.4326.00
Altria Group Inc.USD72.70+1.16+1.6272.7172.9371.9573.19
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.57-0.02-0.423.543.573.533.70
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.10-0.01-0.323.003.143.093.17
Ambow Education American D.USD2.23-0.12-5.112.123.382.222.25
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.89-0.04-2.071.881.911.841.95
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD45.00+1.36+3.1043.2845.4543.7545.03
Amentum Holdings Ord ShsUSD21.24+1.04+5.1220.5021.4020.4621.25
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD114.99+2.80+2.50108.38117.03112.73115.24
AmerescoUSD25.40-1.13-4.2624.9125.8524.3727.56
AMERICA MOVIL ADR REP 20 S.USD25.70+0.09+0.3525.3825.7125.5426.21
American Assets Trust REIT.USD25.50+0.28+1.1125.1325.9625.1925.51
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.46-0.84-4.8316.2516.4616.3217.09
AMERICAN ELECTRIC POWER OR.USD138.51+3.46+2.56137.13138.55135.66138.60
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD351.88+4.83+1.39348.95352.39346.02352.08
AMERICAN FINANCIAL GROUP O.USD142.70+1.98+1.41140.61142.82139.55143.23
American Homes 4 Rent REIT.USD34.06+0.34+1.0133.5734.6833.6434.07
American International Gro.USD79.39+2.80+3.6578.2079.4476.5379.42
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD84.77+1.43+1.7183.4985.6083.6985.24
AMERICAN TOWER CORP.USD165.95-0.13-0.08165.40168.28165.45169.70
AMERICAN WATER WORKS ORDUSD136.86+5.07+3.85134.81136.89132.07136.93
American Well Corp.USD9.27-0.11-1.129.119.509.229.67
AMERICAS GOLD AND SILVER O.USD4.90+0.16+3.384.797.504.775.19
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD489.19+9.51+1.98482.28497.72482.20492.46
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD164.45-7.77-4.51164.59166.49161.36172.97
Amprius Technologies Ord S.USD12.40-1.20-8.7912.3612.5712.2614.47
AMTD Digital 5 American De.USD1.60-0.04-2.441.591.861.591.67
ANGLOGOLD ORDUSD84.60+3.71+4.5980.2185.7383.1385.27
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.33+1.08+1.3579.6087.0080.7582.27
Annaly Capital Management .USD22.55+0.35+1.5822.2122.5722.2922.57
Annovis Bio Ord ShsUSD1.94+0.02+1.041.931.991.892.02
Antero Midstream Ord ShsUSD22.47+0.04+0.1822.0022.9022.0722.66
Antero Resources Aktie USD35.38+0.47+1.3534.8537.4634.9535.49
Aon Ord Shs Class AUSD357.46+13.90+4.05350.53356.91344.79357.47
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.96-0.01-0.342.953.032.963.01
APOLLO COMMERCIAL REAL EST.USD10.39-0.15-1.4210.3610.4210.3410.65
Apollo Global Management O.USD118.56+0.12+0.10116.83119.28117.71122.18
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.64+0.16+0.9716.0017.0016.4716.65
Applied Industrial Technol.USD331.0-1.1-0.33325.9336.6327.9334.4
Aptiv Ord ShsUSD58.88-1.40-2.3258.4459.8557.8862.13
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.27-0.10-1.775.195.385.145.38
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.39+4.13+6.9762.1266.9362.1863.66
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.98+0.06+1.224.974.984.845.19
Archer Daniels Midland Akt.USD76.78+0.17+0.2275.7877.8776.0577.46
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.34+1.42+4.9129.7430.3328.9030.93
Ares Commercial Real Estat.USD4.53-0.01-0.114.344.974.514.62
ARGAN ORDUSD706.76-57.80-7.56695.56718.00692.06771.76
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.USD16.01+1.39+9.5115.6516.9915.2116.28
ARISTA NETWORKS INC. USD160.01-6.62-3.97157.60161.00156.67167.74
Arlo Technologies Ord ShsUSD12.99-0.56-4.1312.7913.4612.7213.58
ARMOUR Residential REIT Or.USD17.14-0.12-0.6717.0217.1716.9917.46
ARROW ELECTRONICS ORD SHSUSD197.65-11.96-5.71190.01200.94195.64209.93
ARTHUR J GALLAGHER ORDUSD252.00+12.33+5.14248.65252.21240.31252.95
Artisan Partners Asset Man.USD35.45+1.48+4.3434.8840.0034.1335.53
Asana IncUSD7.34+0.03+0.347.239.407.217.48
ASE Industrial Holdings Co.USD41.89-1.10-2.5641.9042.1341.1045.52
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.20-0.05-1.543.163.473.153.22
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.59-0.35-5.825.515.685.516.11
ASSURANT ORDUSD279.34+5.20+1.90275.29284.37272.03279.50
ASTRAZENECAUSD195.14+11.28+6.14190.00195.00189.17196.41
At Home Group Inc.USD--
AT&T Inc. USD20.57+0.09+0.4420.5220.5319.8920.99
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD69.27-3.17-4.3768.1770.4268.2073.48
Atlas Crest Investment Ord.USD11.54+0.16+1.4111.3711.7411.3311.73
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD176.82+3.79+2.19174.22179.97173.06176.86
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.USD18.20-0.23-1.2512.5018.3417.6818.28
AUTOZONE ORDUSD3 159.31-58.84-1.832 950.003 239.003 124.903 235.15
AVALONBAY COMMUNITIES REITUSD193.89+3.46+1.82191.59193.95190.52193.99
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.32+0.31+3.1010.3010.7710.0510.32
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD166.89+3.77+2.31164.47166.91163.50167.03
Avient Ord ShsUSD37.32+0.50+1.3636.7537.9636.5137.50
AVINO SILVER AND GOLD MINE.USD6.57+0.21+3.226.349.006.426.89
Avista Ord ShsUSD41.40+0.86+2.1240.7844.0040.5641.40
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.46+0.29+5.614.856.685.256.00
Axalta Coating Systems Ord.USD35.10+0.90+2.6334.5835.1234.5935.22
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.92-1.02-1.0396.4397.9697.31100.04
Azul SAUSD8.96-0.87-8.858.659.398.819.20
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.08+0.01+0.124.044.124.054.13
B2GOLD ORDUSD4.09+0.27+6.943.824.173.914.09
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD145.9-0.3-0.21131.5155.0144.6147.2
Baker Hughes Co.USD52.78-1.04-1.9352.9052.9552.2754.35
Bakkt Holdings IncUSD8.36-0.06-0.717.848.408.239.31
BALL ORDUSD--
Banc of California Inc.USD20.31-0.26-1.2420.0020.6620.1320.84
Banco BBVA Argentina ADRUSD19.42+0.07+0.3619.3630.0019.3020.30
BANCO BILBAO VIZCAYA ARGEN.USD25.59+0.61+2.4425.1026.1125.4325.86
Banco BradescoUSD3.46-0.03-0.723.393.993.443.52
Banco Macro ADR Representi.USD90.48+0.79+0.8889.8792.0089.2393.19
BANCO SANTANDER BRASIL ADR.USD5.21+0.02+0.295.145.165.195.30
BANCO SANTANDER CENTRAL HI.USD13.96+0.15+1.0913.9313.9413.8614.18
Bank Amer DS Repstg 1 1000.USD17.04-0.09-0.5317.0417.4117.0417.19
Bank of AmericaUSD58.69+0.33+0.5758.2958.6757.9459.00
Bank of Hawaii Ord ShsUSD82.70-0.28-0.3481.1384.3481.9083.80
BANK OF MONTREAL ORDUSD174.15-3.42-1.93173.00177.58172.79178.09
Bank of Nova ScotiaUSD85.39-1.96-2.2485.3887.0985.0187.78
Bank of NT Butterfield & S.USD59.67-0.59-0.9858.5260.8359.5160.48
BARCLAYS ADR REP 4 ORDUSD27.77+0.50+1.8227.8228.1227.4728.00
BARK Ord ShsUSD10.89+0.12+1.1110.6812.0010.6311.00
BARRICK GOLD ORDUSD44.00+1.47+3.4643.0046.0043.2345.24
BARRICK GOLD ORDUSD11.87+0.19+1.6311.8411.8611.5211.89
BARRICK MINING ORDUSD38.22+1.77+4.8638.1138.2037.5338.28
Bath And Body Works Ord Sh.USD21.97-0.40-1.7921.6322.3421.3722.73
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.91+0.14+2.944.604.904.744.94
Bausch Lomb Ord ShsUSD17.18+0.63+3.8117.2118.0016.5417.24
BAXTER INTL ORDUSD22.64+0.95+4.3622.6423.3722.0222.76
BAYTEX ENERGY ORDUSD3.90-0.01-0.263.873.933.843.99
BCE Ord ShsUSD21.41+0.39+1.8621.1721.9421.1822.03
Beazer Homes USA Inc.USD28.09+0.55+2.0020.0228.3327.2628.14
BECTON DICKINSNUSD158.10+5.20+3.40142.28158.80153.93158.72
Berkshire Hathaway Inc. BUSD507.45+7.71+1.54506.30507.40500.34507.93
BERKSHIRE HATHWAY CL A ORDUSD758 412.39+7 412.40+0.99--753 073.86760 975.01
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.99+0.76+0.9876.8278.0076.5478.36
Beta Technologies Ord Shs .USD18.1100+0.7300+4.2017.840018.480017.440018.5050
BHP Billiton LimitedUSD83.34+1.12+1.3681.3884.0082.2084.57
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.52-0.12-3.303.533.543.523.73
Bill com Holdings Ord ShsUSD40.45+1.67+4.3136.0144.6038.8540.83
Bio Rad Laboratories Inc.USD297.02-0.07-0.02292.41302.06295.84302.55
BIOHAVEN ORDUSD15.98+0.22+1.3615.7216.2415.6016.51
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD45.97+1.94+4.4145.1046.4044.0946.19
BitGo Holdings Ord Shs Cla.USD5.12-0.01-0.194.805.385.065.75
BitMine Immersion Technolo.USD14.3500+0.2000+1.4114.390014.450014.240115.2500
Black Hills Corp.USD73.76+0.12+0.1672.6875.0873.2574.61
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.81+0.13+0.9513.6713.8913.6713.88
BLACKBERRY ORDUSD11.51-1.31-10.1911.5211.5811.2013.03
BlackRock Ord ShsUSD994.86+14.48+1.48982.601 024.55982.591 002.04
BLACKSKY TECHNOLOGY CL A O.USD27.88-0.87-3.0127.4628.3727.3730.58
Blackstone Group Ord Shs C.USD122.76+3.21+2.69120.65122.84120.77123.43
Blackstone Mortgage Trust .USD17.25+0.29+1.6817.0017.4516.9817.25
Blend Labs Ord Shs Class AUSD1.81-0.01-0.551.061.811.781.85
Block IncUSD78.82+1.69+2.1978.3178.8077.6681.04
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD270.90-18.60-6.42271.50272.20257.51307.67
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.82+0.02+0.1910.6210.8310.7610.98
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.05+0.41+4.699.059.148.969.53
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD226.25+7.67+3.51224.00226.45220.75227.52
Boise Cascade Ord ShsUSD75.88+0.40+0.5274.7977.2674.2677.27
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.42+0.02+1.431.311.471.341.42
Boot Barn Holdings Ord ShsUSD157.81-4.36-2.69154.68160.80155.71163.29
Booz Allen Hamilton Holdin.USD62.47+2.46+4.1059.7562.5460.9963.00
BORGWARNER INC (BWA)USD63.53-0.83-1.2962.2963.5362.6765.67
Borr Drilling Ltd.USD4.50+0.19+4.414.505.054.414.53
Boston Beer Company Inc.USD183.70+6.07+3.42180.08187.20179.76187.34
Boston Omaha Ord Shs Class.USD15.09+0.23+1.5114.9630.0014.6615.19
BOSTON PPTY STKUSD69.30+1.54+2.2766.8569.3068.1269.40
BOSTON SCIENTIFIC DL-01USD45.10+2.04+4.7445.0645.4643.4545.80
BOX CL A ORDUSD27.87+0.42+1.5327.3527.8926.7928.12
BOYD GAMING ORDUSD87.84-0.14-0.1687.8287.8885.9789.12
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.41+1.26+3.4937.1537.6336.9737.50
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.30+0.14+6.252.282.292.132.40
Brandywine Realty Trust RE.USD3.24+0.03+0.933.203.283.233.28
Brasilagro - Cia Bras de P.USD3.59+0.05+1.393.503.683.573.66
BRASKEM ADR REP 2 CL A PRFUSD2.46+0.11+4.682.452.462.362.50
BRC Ord Shs Class AUSD1.215+0.145+13.551.0401.2201.0601.235
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.USD5.44-0.03-0.555.436.405.395.52
Brinker International Inc.USD177.67+5.60+3.2597.23182.00171.14178.25
Bristol-Myers Squibb Co.USD58.11+2.30+4.1157.0158.1856.4158.14
BRITISH AMERICAN TOBACCO A.USD61.75+1.19+1.9761.3362.9861.4162.60
Brixmor Property Group REI.USD31.21+0.28+0.9131.2031.4730.9731.24
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD143.93+3.00+2.13143.74220.00141.13144.50
Brookfield Asset Managemen.USD45.87+0.47+1.0445.6046.5045.4546.07
Brookfield Infrastructure .USD39.00+0.79+2.0539.0039.6838.3739.07
Brookfield Infrastructure .USD36.99+0.99+2.7536.9037.7436.0537.01
Brookfield Ord Shs Class AUSD43.45+0.68+1.5842.5046.7542.9243.59
Brookfield Renewable CorpUSD36.50-0.26-0.6935.7937.2035.8437.85
Brookfield Renewable Partn.USD33.90-0.48-1.3833.8734.5533.3435.25
Brooklyn ImmunoTherapeutic.USD8.60-0.43-4.768.449.438.589.05
Brooks Automation Ord ShsUSD--
Brown & BrownUSD70.00+2.64+3.9268.6570.1167.1070.08
BROWN FORMAN CL B ORDUSD26.15+0.32+1.2425.6526.4525.9126.34
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.70+0.50+1.7129.1430.3129.3730.75
Build A Bear Workshop Ord .USD31.59+1.03+3.3728.8931.6330.6231.75
Builders FirstSource Ord S.USD84.60-0.17-0.2083.0584.7082.6186.56
Bullish Ord ShsUSD25.54+0.31+1.2325.7026.0025.4627.22
Bunge Global Ord ShsUSD106.48+1.59+1.52100.09108.32104.37106.83
Butterfly Network Ord Shs .USD7.69-0.24-3.037.588.107.388.14
BWX Technologies Ord ShsUSD191.05-0.20-0.10188.00191.00186.86197.90
C3 ai Ord Shs Class AUSD9.07-0.37-3.879.019.199.019.58
Cadre Holdings Ord ShsUSD29.41+0.80+2.8029.2230.0028.9029.74
CAE Ord ShsUSD25.53+0.30+1.1725.0226.0225.2625.75
Caledonia Mining Ord ShsUSD20.01+0.76+3.9518.9619.9919.6820.32
California Water Service G.USD50.24+1.20+2.4549.2651.2149.1750.43
CALIX NETWORKS ORDUSD38.48+1.39+3.7537.7439.7136.6038.68
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD117.28+1.62+1.40114.98118.57115.29117.33
CAMECO CORP.USD96.53-0.86-0.8896.0096.5294.79101.87
CAMECO CORP.USD86.43-2.88-3.2284.2884.4986.4386.43
CAMECO CORP.USD2.41-0.01-0.212.402.412.402.42
Campbell Soup Ord ShsUSD23.32+0.24+1.0423.1423.5522.8323.59
Camping World Holdings Ord.USD7.24-0.27-3.606.497.957.137.65
Canadian Imperial Bank of .USD113.90-2.18-1.87114.00116.16113.22116.71
Canadian National Railway .USD121.56+1.74+1.45118.00121.60119.51122.07
Canadian Pacific Kansas Ci.USD87.83+1.91+2.2286.0089.5086.2388.91
Cango American Depositary .USD0.22-+2.180.160.250.210.23
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD205.01+0.19+0.09200.58207.00203.04209.00
Capri Holdings Ord ShsUSD18.96+0.42+2.2718.3118.9618.5518.99
CARDINAL HEALTH ORDUSD238.69+0.97+0.41230.00242.00237.53240.84
CareTrust Reit Ord ShsUSD41.76+0.86+2.1041.1542.3040.9141.85
Carlisle Companies Ord ShsUSD366.71+5.86+1.62346.80408.16358.56367.27
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD50.94-0.88-1.7050.5852.1049.9652.30
Carnival Corp.USD27.90-0.63-2.1927.7527.8927.4629.15
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.0200+0.4400+1.1438.410039.780038.480139.0200
Carrier Global Ord ShsUSD70.07-2.01-2.7868.7170.0869.3772.60
Carters Ord ShsUSD40.65-0.49-1.1940.4841.4440.3641.46
Carvana Co.USD68.60+0.73+1.0868.4168.8066.5369.96
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.USD962.82-28.59-2.88961.00967.21948.781 001.33
Cava Group Ord ShsUSD76.86-2.93-3.6775.1077.1575.7479.76
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD249.10+1.38+0.56230.00249.19248.82254.22
CBRE Group IncUSD141.55+3.25+2.35140.00142.00139.15141.64
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.65+0.73+1.8839.1539.8038.9439.78
Celanese Ord ShsUSD47.66+2.46+5.4446.7648.0045.8047.96
Celestica Ord ShsUSD336.42-25.20-6.97336.21340.00328.58362.00
CEMEX ADRUSD12.29+0.16+1.289.0112.2912.2112.55
Cenovus Energy AktieUSD24.64+0.14+0.5724.6748.3024.4524.97
Centene Ord ShsUSD67.80-0.55-0.8066.0068.2067.0569.29
CenterPoint Energy Ord ShsUSD44.58+0.85+1.9443.9944.5843.7444.63
Centerra Gold Ord ShsUSD16.58+1.04+6.6912.0017.4916.0216.68
Central Puerto SAUSD14.69+0.19+1.3114.5115.7014.5715.01
CENTRUS ENERGY CL A ORDUSD161.97-4.38-2.63161.00163.00158.36177.98
Century Communities Inc.USD70.02+0.18+0.2668.6371.3868.7370.67
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD110.55+2.39+2.21105.00111.88108.20111.83
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.95-0.01-0.175.776.015.826.39
Charles Schwab DS Each Rep.USD17.51+0.07+0.4014.4718.0417.4617.63
CHARLES SCHWAB ORDUSD96.97+1.19+1.2495.7997.5096.2197.45
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.71+0.03+0.01208.68209.37208.64209.00
Chatham Lodging Trust REIT.USD13.01+0.04+0.317.4413.0312.9313.24
CHEGG INC.USD1.01-0.09-8.181.001.521.011.09
Chemed Corp.USD490.30+9.43+1.96480.16499.36479.71492.20
CHEMOURS ORDUSD19.00-1.14-5.6618.8819.7418.8020.58
CHENIERE ENERGY ORDUSD246.06+2.14+0.88243.00251.00241.13250.06
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.84+1.18+1.9560.7561.7560.7562.02
Cherry Hill Mortgage Inves.USD2.33+0.02+0.871.352.342.302.35
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD169.17+3.48+2.10168.14169.75167.40169.55
Chewy Inc.USD20.85+0.25+1.2120.7620.8920.3921.16
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.45-0.01-0.412.162.722.002.70
China Yuchai International.USD43.26-3.04-6.5642.5544.2541.8147.67
Chipotle Mexican Grill Inc.USD35.39+0.39+1.1135.0035.4834.8935.47
ChowChow Cloud Internation.USD0.3793-0.0111-2.840.35130.39500.37390.3900
Chubb Ord ShsUSD361.11+9.38+2.67356.49362.10349.60361.33
Church And Dwight Ord ShsUSD98.59+1.38+1.4296.69103.0096.6698.93
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.90+0.01+0.650.880.910.900.95
CIENA CORP.USD422.40-40.04-8.66421.00422.50414.17459.73
Cigna Corp.USD287.17+10.10+3.65282.19294.83278.79287.68
Cinemark Holdings Ord ShsUSD31.53-0.17-0.5424.8732.1531.1932.35
CION Investment Ord ShsUSD6.395-0.115-1.776.3706.4006.3956.600
Circle Internet Group Ord .USD64.61+2.66+4.2965.0765.1863.2269.23
Citigroup Inc.USD139.94-0.19-0.14139.70139.93138.22142.36
Citizens Financial Group O.USD70.99-0.84-1.1670.1671.9070.4672.40
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD290.98+0.24+0.08285.55296.97286.17293.21
Clear Secure Inc.USD53.79-1.88-3.3752.7554.4752.5257.05
CLEARSIGN COMBUSTION ORDUSD4.06-0.06-1.464.064.444.064.24
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD32.78-0.74-2.2132.5033.4032.6234.17
Cleveland Cliffs Ord ShsUSD9.86+0.44+4.629.609.909.5410.18
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.870+0.100+3.612.8502.8502.7352.875
CLOROX ORDUSD97.26+0.84+0.8796.8098.5296.1098.20
Cloudera Ord ShsUSD--
Cloudflare Inc.USD242.24-4.08-1.65240.51242.11238.90248.00
CMB.TECH ORD SHSUSD14.57+0.52+3.7014.1015.2014.5114.97
CMS ENERGY ORDUSD77.72+1.80+2.3776.2378.3776.1177.76
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.07+0.39+8.334.005.404.665.07
Cnx Resources Ord ShsUSD33.85+0.31+0.9233.3834.5033.6134.20
Coca-Cola Co.USD83.97+2.68+3.3083.5583.9781.4084.01
COCA-COLA FEMSA ADR REP 10.USD107.37+1.57+1.48105.31109.47106.51108.32
COEUR D ALENE ORDUSD17.29+0.75+4.5317.2317.3216.8517.95
Cohen & Steers Quality Inc.USD12.48+0.14+1.0912.3812.5712.2912.49
Cohen and Steers Infrastru.USD27.60+0.40+1.4727.0828.4427.2827.62
Colgate PalmoliveUSD95.09+2.33+2.5193.9995.8493.2495.41
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.55-0.96-6.6211.5016.0613.0114.70
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 739.43-125.72-6.741 741.5218241 712.531 886.42
Commercial Metals Co.USD61.69+0.48+0.7861.6462.9360.9262.39
COMPANHIA ENERG ADR REPG O.USD2.09+0.06+2.862.062.182.062.09
Compania Cervecerias Unida.USD11.12+0.32+2.9610.3313.8110.9411.14
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.USD4.19+0.20+4.894.164.354.054.41
COMSTOCK RESOURCES ORDUSD14.69+0.01+0.0314.3015.0214.4115.22
CONAGRA FOODS ORDUSD14.34+0.04+0.2414.0014.5714.1614.55
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.83+1.07+3.2733.1734.5032.9834.08
ConocoPhillipsUSD104.72+1.50+1.45103.28105.25103.47104.76
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD113.95+3.00+2.70111.79116.23111.40114.09
CONSTELLATION BRANDS USD137.27+0.39+0.28136.00137.47135.32139.76
CONSTELLIUM SE CL A ORDUSD29.48-0.77-2.5328.9230.0728.7230.71
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD152.69-0.36-0.24149.69171.23151.12156.06
Core Laboratories Ord ShsUSD11.47-0.11-0.9111.4111.4811.4311.83
Core Scientific Tranche 1 .USD14.65-2.36-13.8714.4815.0214.3217.10
Core Scientific Tranche 2 .USD21.09-2.71-11.3921.2921.9121.0622.60
Corebridge Financial Ord S.USD29.76+1.02+3.5526.0030.0029.0629.78
CORECIVIC ORDUSD31.04+0.03+0.0830.4331.6430.4531.30
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD196.66-23.97-10.86197.00198.00193.54223.81
Corpay Ord ShsUSD352.60+11.66+3.42345.66359.33343.95352.68
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD85.81+2.27+2.7284.1486.1183.1185.83
Costamare IncUSD14.25+0.27+1.9314.2114.2614.1514.57
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.31+0.03+1.322.252.312.292.40
Coupang Ord Shs Class AUSD18.56+0.43+2.3418.1518.7018.0218.61
Coursera Ord ShsUSD5.90-0.08-1.345.856.455.866.13
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 CompanyUSD9.34-0.13-1.379.359.489.349.73
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.USD107.50+2.31+2.20105.45109.63106.01107.70
Crown Castle International.USD76.57+0.04+0.0576.0878.0976.4078.92
Crown Holdings Ord ShsUSD113.28+1.91+1.72111.10115.76111.12113.32
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD23.97+0.42+1.7823.5124.4423.3124.15
CS Disco IncUSD3.90-0.01-0.262.293.883.863.98
CTO Realty Growth Ord ShsUSD21.58+0.10+0.4721.5722.0021.4921.72
CubeSmart REIT Ord ShsUSD40.97+0.84+2.0940.1941.2940.4341.05
Cullen Frost Bankers Ord S.USD154.85-0.90-0.58151.87157.88153.66157.34
CULP INCUSD3.43+0.34+11.002.703.753.103.50
CUMMINS ORDUSD661.59-20.73-3.04661.57679.01653.95687.79
Curbline Properties Ord Sh.USD30.33+0.33+1.1024.5434.8330.1130.49
Curtiss Wright Ord ShsUSD760.34+2.58+0.34745.56775.05745.68779.71
CVR Energy Ord ShsUSD28.52-0.13-0.4527.9329.0428.3129.48
CVS HEALTH ORDUSD104.71-0.10-0.10103.00104.90103.22105.23
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD158.61+1.55+0.99155.49160.00154.62159.58
D Wave Quantum Ord ShsUSD22.54-0.96-4.0922.4022.5922.3024.68
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.4900+0.2300+5.404.47004.48004.35754.5200
DANA HOLDING ORDUSD24.90-1.32-5.0324.1425.4024.6026.47
Danaher Ord ShsUSD197.79+4.07+2.10193.88199.00194.47198.23
Danaos Ord ShsUSD122.13-1.05-0.85119.95125.78122.04125.25
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.26-0.44-3.4611.2012.2712.1813.39
DARDEN REST STKUSD204.21+2.26+1.12200.36208.37199.75205.62
Darling Ingredients Inc.USD56.53-0.05-0.0955.4357.6555.4457.27
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD104.63+4.30+4.29103.87106.20101.94106.20
DEERE ORDUSD621.29-6.34-1.01620.55630.00615.17638.97
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD52.46+0.79+1.5351.9052.4951.2652.50
Dell Technologies Ord Shs .USD394.22-31.03-7.30391.00394.35386.01422.55
Delta Air Lines Inc.USD92.75-0.31-0.3390.7293.1091.9895.68
Deluxe Ord ShsUSD24.30-0.32-1.3024.2724.7824.2624.96
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.19+0.11+3.413.043.193.113.28
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.73-0.10-0.4024.3924.8423.6025.28
DEUTSCHE BANKUSD35.86+2.00+5.8934.0035.8535.4836.44
DEVON ENERGY ORDUSD40.47+0.22+0.5339.9840.4240.0040.87
DHT Holdings Ord ShsUSD17.18+0.65+3.9317.0817.3516.9817.41
DIAGEO ADR REP 4 ORDUSD82.17+3.47+4.4180.5782.4081.0182.56
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.15--1.270.140.190.140.17
DIANA SHIPPING ORDUSD2.11+0.04+1.932.062.222.082.16
Dicks Sporting Ord ShsUSD236.15+6.39+2.78219.76244.01227.50236.40
Diebold Nixdorf IncUSD83.10-0.23-0.2883.0783.2781.3684.22
Digital Realty Pref Shs Se.USD19.8300+0.0900+0.4619.000020.230019.670119.8300
Digital Realty Trust REIT .USD173.29-3.04-1.72171.00176.64172.01177.47
DigitalOcean Holdings Inc.USD130.32-14.26-9.86126.05135.00126.05143.96
DILLARDS CL A ORDUSD547.68+8.47+1.57536.65555.00537.58550.17
DINEEQUITY ORDUSD36.43+0.49+1.3636.2237.0034.9236.65
Direxion Daily Financial B.USD35.15-1.63-4.4335.1535.4735.1436.39
Direxion Daily FTSE China .USD22.08-0.19-0.8521.7322.1521.5722.55
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.33+0.76+5.6013.8314.3213.7614.33
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD51.14-1.45-2.7650.1952.1650.6153.70
Dole Ord ShsUSD14.03+0.30+2.1514.0214.0313.8114.13
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD118.13+2.93+2.54115.92119.20115.49118.33
DOMINION ENERGY ORDUSD69.75+1.96+2.8869.3769.8368.0469.82
Dominos Pizza Inc.USD311.66+7.48+2.46310.00312.06305.99312.00
Donaldson Ord ShsUSD89.05+0.53+0.6087.3690.8587.6989.34
Donnelley Financial Soluti.USD46.13+2.01+4.5645.3247.1144.8546.80
DoorDash Inc.USD192.01+3.14+1.66190.00192.00188.98193.43
Dorian LPG LTDUSD36.02+0.87+2.4835.3137.1535.8537.24
DoubleVerify Holdings Ord .USD11.44+0.22+1.9210.4212.0011.1511.52
Douglas Elliman Ord ShsUSD1.96+0.10+5.111.601.971.872.05
Douglas Emmett REIT Ord Sh.USD12.52+0.37+3.0512.2612.5212.2712.55
Dover Ord ShsUSD213.64-3.53-1.63206.39217.88211.83218.25
Dow Ord ShsUSD27.71+0.69+2.5527.6228.2827.2528.34
Doximity Ord Shs Class AUSD21.85+0.26+1.2021.8522.3721.5922.30
DR REDDYS LABORATORIES ADR.USD14.39+0.40+2.8211.5016.0014.1614.48
DRDGold LtdUSD21.91+0.79+3.7420.2539.1821.6122.30
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD144.67+0.89+0.62141.80147.41142.77147.37
DTE ENERGY ORDUSD153.94+3.37+2.24151.09157.06151.39154.29
Ducommun Ord ShsUSD186.51-3.74-1.97183.00190.24182.84196.38
Duke Energy Ord ShsUSD129.55+3.78+3.00128.23129.90126.30129.66
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD72.17-1.14-1.5671.5373.1371.2274.02
DXC Technology Co.USD9.89+0.35+3.679.639.989.689.92
Dynatrace Inc.USD44.77-0.61-1.3436.0045.6644.6845.99
Dynex Capital REIT Ord ShsUSD13.01+0.05+0.3512.9013.2612.9213.08
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.85+0.03+0.793.783.863.803.88
EastGroup Properties REIT .USD211.2+5.8+2.80207.2215.5206.9211.3
EASTMAN CHEMICALUSD68.90+1.81+2.7068.9569.4567.6269.46
Eastman Kodak Ord ShsUSD8.46-0.84-9.038.008.448.329.32
EATON ORDUSD398.45-13.86-3.36395.91404.00392.30414.74
ECOLAB ORDUSD283.28+4.91+1.76281.00286.87276.09283.34
Ecopetrol ADR Representing.USD14.70+0.25+1.7314.3917.0014.4314.88
EDISON INTERNATIONAL ORDUSD75.63+2.13+2.9075.0676.3174.0075.79
EDWARDS LIFESCIENCES ORDUSD94.37+2.38+2.5993.3195.0091.8294.47
Elanco Animal Health Inc.USD25.01+0.92+3.8225.0026.0024.0025.03
Elastic Ord ShsUSD58.02-0.43-0.7456.7560.0057.4659.79
Eldorado Gold CorporationUSD33.66+2.00+6.3233.2535.0032.6634.50
Element Solutions Ord ShsUSD43.64-2.10-4.5942.7944.5042.8345.98
Elevance Health Ord ShsUSD417.21+1.02+0.25413.28428.00414.68427.07
ELF Beauty Ord ShsUSD76.42-2.33-2.9675.1180.0074.3279.91
ELI LILLY ORDUSD1 211.08+19.34+1.62121012121 180.301232
Ellington Financial Ord Sh.USD13.47-0.05-0.3713.4013.6013.4113.69
Embotelladora Andina ADR R.USD22.24+0.75+3.4920.0024.3822.2423.23
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.34-0.43-1.1836.3636.8036.1136.94
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD774.03-30.30-3.77759.71789.77763.43811.61
Emergent BioSolutions Ord .USD8.29+0.01+0.128.038.728.128.53
EMERSON ELECCOUSD139.01-0.51-0.37136.70141.76137.27142.00
Empire State Realty Trust .USD5.69+0.18+3.185.685.695.535.71
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.10+0.81+1.5153.8555.2853.2554.10
Encore Energy Ord ShsUSD1.29-0.07-5.151.271.401.271.40
Endava LtdUSD3.01-0.14-4.442.503.292.983.29
ENDEAVOUR SILVER ORDUSD8.56+0.22+2.588.348.658.359.01
Energizer Holdings Inc.USD21.76-0.19-0.8421.6721.7621.4822.40
Energy Focus Inc.USD2.95-0.15-4.842.114.202.933.20
ENERGY FUELS ORDUSD13.77-0.45-3.1613.7913.9213.5815.00
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.06-0.41-9.174.014.443.994.62
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 ADRUSD46.81+1.24+2.7246.0047.0046.3446.84
Ennis Ord ShsUSD21.52-0.19-0.8821.0722.7721.3621.76
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.11+2.25+1.99113.00115.00113.00116.06
Enterprise Products Partne.USD36.77+0.25+0.6836.4941.2936.5736.87
ENTRAVISION COMMS A ORDUSD13.06-0.33-2.4313.0413.0612.4313.28
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD130.77+2.18+1.70129.40133.37129.48131.03
EPAM SYSTEMS ORDUSD88.22+2.98+3.5084.8289.6085.8088.98
EPR Properties REIT Ord Sh.USD59.10+1.36+2.3656.2459.1057.7659.12
EQT ORDUSD52.61+0.13+0.2452.1852.6152.1953.18
Equinor ASAUSD32.05+0.84+2.6831.5032.0731.8232.19
EQUINOX GOLD ORDUSD10.14+0.39+4.009.7110.289.9710.48
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD69.80+1.17+1.7068.5369.8868.6769.82
Ero Copper CorpUSD26.20+0.48+1.8725.7026.7225.5927.11
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD92.77-0.80-0.8690.9994.5991.4696.02
ESS TECH ORDUSD0.86-0.05-5.200.820.900.850.95
Essential Properties Realt.USD31.18+1.17+3.8830.5831.1730.1031.18
Essential Utilities Ord Sh.USD39.39+1.36+3.5838.6240.0038.4039.61
ESSEX PROPERTY REITUSD298.17+2.99+1.01292.57298.07294.90298.35
Estee Lauder Ord Shs Class.USD83.71+1.24+1.5082.5285.0082.5685.62
Ethan Allen Interiors Inc.USD21.69-0.18-0.8221.0021.7021.4922.08
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.61+0.10+3.782.453.602.502.70
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD342.77+1.73+0.51336.03349.32337.03353.16
Everest Reinsurance Group .USD371.39+11.46+3.18364.15376.85357.89372.36
Evergy Ord ShsUSD88.13+1.94+2.2587.0088.2986.4488.18
EVERSOURCE ENERGY ORDUSD74.44+2.24+3.1073.0075.1372.8374.63
Everus Construction Group .USD138.45-12.58-8.33135.59140.96138.16154.25
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.00+0.02+0.0537.2538.7437.3738.67
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD149.35+2.06+1.40146.44155.20148.00149.62
Exxon Mobil Corp. USD136.95+0.67+0.49136.30136.34136.33139.12
Exzeo Group Ord ShsUSD18.6700+0.6800+3.7818.460019.000017.760018.8700
F&G Annuities and Life Ord.USD27.93+0.66+2.4227.9027.8927.3528.14
FABRINET ORDUSD499.4200-47.7600-8.73488.0000545.0000489.4400545.6900
Factset Research Systems I.USD250.26+4.71+1.92243.00260.00245.81254.82
Fair Isaac Ord ShsUSD1 270.56+63.91+5.301 222.531 288.881 216.331 273.99
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.71+0.05+0.529.4711.489.659.79
Fastly Inc.USD18.13-0.43-2.3218.1318.2517.7318.79
Federal Agricultural Mortg.USD201.07-2.04-1.00197.04200.76198.76203.55
Federal REIT OrdUSD121.71+1.30+1.08110.17121.63120.32121.89
Federated Hermes Ord Shs C.USD56.58+1.26+2.2755.5057.7255.8357.01
FedEx Freight Holding Comp.USD150.7600-5.0100-3.22151.0000158.0000149.3100157.3176
FEDEX ORDUSD313.06-0.83-0.26311.91317.32310.30317.93
FERRARI ORDUSD385.00+10.34+2.76370.00384.96377.02385.49
Fidelity National Financia.USD48.84+0.91+1.8947.8948.8747.8349.17
FIDELITY NATIONAL INFORMAT.USD41.79+0.99+2.4341.3542.0040.9441.85
Figma Ord ShsUSD21.3+1.8+9.4221.321.419.321.9
FIGS Ord Shs Class AUSD10.00-0.06-0.559.8422.359.8710.54
FinVolution GroupUSD4.83-0.11-2.234.824.844.814.95
First American Financial O.USD69.48-0.98-1.3969.4570.8668.6670.59
First Horizon National Cor.USD25.68-0.37-1.4225.1826.1825.5026.31
FIRST MAJESTIC SILVER ORDUSD17.81+0.77+4.4917.5017.8617.3218.28
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 ShsUSD48.52+1.45+3.0848.0349.0347.3248.62
FirstMark Horizon Acquisit.USD9.97+0.01+0.057.5012.10
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 ORDUSD10.80-0.11-1.019.5011.1510.6811.18
Flagstar Financial IncUSD14.58-0.42-2.8014.2414.9114.5315.12
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.31+0.69+2.4128.7229.9628.7029.53
FLEXION THERAPEUTICS ORDUSD24.9301+0.0001-24.430025.480024.930124.9650
Floor & Decor Holdings Inc.USD59.04-0.02-0.0359.0360.0057.5360.26
Flotek Industries IncUSD22.17-1.48-6.2622.1623.4622.0124.08
FLOWERS FOODS ORDUSD8.63+0.22+2.628.438.668.278.70
Flowserve Ord ShsUSD72.37-0.01-0.0171.5075.0071.6074.30
Fluor Corp.USD49.4100-0.9400-1.8748.190050.410049.000051.9800
Flutter Entertainment Ord .USD106.00+0.61+0.58103.97108.59102.99108.60
FMC CorpUSD11.35+0.40+3.6511.2511.8211.0011.77
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.35-0.29-2.1313.3513.3913.2314.00
FORESIGHT AUTONOMOUS HOLDI.USD1.87-0.10-5.081.631.891.842.01
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.79-0.42-1.3530.2031.1930.5831.40
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.96+1.31+2.3156.8659.1156.8157.98
Fortive Ord ShsUSD62.64+0.84+1.3561.5262.6561.7362.74
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.74+0.39+4.618.509.268.478.83
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.78-3.21-12.8519.8830.0019.1322.96
Franklin ResourcesUSD34.10+0.04+0.1233.6034.7133.5934.55
FREEPORT MCMORAN COP & GLD.USD60.96+0.43+0.7160.0061.0059.4462.26
Fresenius Medical Care ADR.USD23.52+0.66+2.8923.0823.8023.2423.76
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.62-1.41-4.0333.0034.2933.1835.73
Frontline PlcUSD36.73+2.03+5.8536.4936.8835.9437.02
FS KKR Capital Ord ShsUSD10.44-0.21-1.937.9810.9010.4310.85
FTC Solar Ord ShsUSD5.00+0.02+0.404.745.294.805.12
FuboTV Inc.USD10.19+0.11+1.0910.0210.3010.0310.42
Fury Gold Mines Ord ShsUSD0.55+0.03+5.070.500.580.530.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.69+0.05+1.084.674.714.524.69
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.51+0.18+4.164.504.804.364.78
Galiano Gold Ord ShsUSD1.980+0.070+3.661.7802.0501.9502.070
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.81+0.17+0.7522.7822.8522.6023.10
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD239.87+2.23+0.94236.25240.01237.85241.54
Garrett Motion Ord ShsUSD31.75-1.84-5.4831.1332.9531.3334.03
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.7100-0.4400-1.6226.170027.210026.280027.6450
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.620-0.140-5.072.6302.7502.5702.980
GE Vernova LLCUSD1 112.63-21.72-1.911 106.4311181 087.081 143.37
GEE Group Inc.USD0.21-+0.570.210.260.210.22
Generac Holdings Inc.USD252.65-17.57-6.50248.50256.49248.65273.04
GENERAL DYNAMICS ORDUSD373.45+12.18+3.37367.56375.00364.96373.60
General Electric Co.USD377.49+2.55+0.68377.52380.49374.37382.97
GENERAL MILLS ORDUSD37.57-0.20-0.5337.1037.5736.8238.15
General Motors Co.USD75.99+0.47+0.6274.4976.1374.2277.20
Genesco Ord ShsUSD33.27-0.63-1.8632.5233.4532.4834.44
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1990-0.0105-5.010.13000.21800.19440.2142
Genius Sports Ord ShsUSD6.44+0.08+1.185.756.906.236.48
Genmab 10 Sponsored ADR Or.USD28.52+0.88+3.1725.6129.0028.0828.78
Genpact Ord ShsUSD29.12+0.86+3.0428.6029.7228.5829.21
Genuine Parts Co.USD132.58+15.18+12.93131.92133.00116.86135.34
GENWORTH FINANCIAL CL A OR.USD9.62+0.07+0.739.609.689.539.62
Geo Group REIT Ord ShsUSD30.26-0.07-0.2329.6530.6029.7730.64
GERDAU SA ADR REPSG 1 PRFUSD4.06+0.04+1.004.064.154.044.14
Getty Images Holdings Ord .USD0.90+0.13+17.420.830.860.710.92
Getty Realty REIT Ord ShsUSD34.34+0.74+2.1933.6734.4633.8034.34
GigCapital2 Ord ShsUSD9.95+0.01+0.059.9210.079.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.51-0.14-0.2650.5151.5150.0952.50
Ginkgo Bioworks Holdings I.USD10.39+0.11+1.0710.2411.3010.1511.09
Global Business Travel Gro.USD9.41+0.01+0.059.379.529.399.42
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 UnitsUSD47.24-0.17-0.3646.5548.5446.7948.32
GLOBAL PAYMENTS ORDUSD78.63+3.58+4.7677.1178.8075.5278.70
Global Ship Lease Inc.USD38.15+0.37+0.9837.1738.8638.0638.93
GLOBANT ORDUSD32.50+1.11+3.5232.1534.0031.7933.19
Globe Life Inc.USD180.49+0.42+0.23177.01190.77177.81180.92
Globus Medical Ord Shs Cla.USD80.13+4.17+5.4978.5781.6876.5480.18
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD88.46+1.55+1.7886.1089.0087.0988.86
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD35.43+1.70+5.0434.2841.0034.7035.83
GOLD RESOURCE ORD (GORO)USD1.27+0.04+3.251.221.341.261.34
Gold Royalty Corp.USD2.86+0.10+3.442.766.502.812.93
Golden Ocean Group LtdUSD26.40-1.11-4.0327.2427.3826.3127.78
Goldman SachsUSD1 021.03+1.42+0.141 019.401 022.861 009.731 039.24
Goldman Sachs BDC Ord ShsUSD9.59-0.10-1.039.559.779.599.77
GOLDMINING ORDUSD0.955+0.073+8.260.8601.0000.9010.970
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD5.91-0.05-0.845.906.205.666.09
Granite Point Mortgage Tru.USD1.47-0.01-0.341.441.521.411.49
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.12+0.13+3.263.004.123.934.14
Green Brick Partners Inc.USD79.18+0.52+0.6677.7179.2177.5279.37
Greenbrier Ord ShsUSD47.64-0.24-0.5046.6247.6145.3947.95
Greif Ord Shs Class AUSD75.22+0.41+0.5573.7276.6774.2675.32
Griffon Corp.USD92.79+0.42+0.4591.0694.7091.4993.98
Grindr Ord ShsUSD16.07+0.38+2.3914.0016.2515.2116.23
Group 1 Automotive Ord ShsUSD288.21+1.61+0.56282.80294.10279.10290.22
Grupo Supervielle ADR Repr.USD9.50+0.25+2.709.5418.009.369.70
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD53.67+2.37+4.6252.6253.8452.2553.84
GSX Techedu Inc.USD1.75-0.02-1.131.751.761.741.80
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.95+0.67+1.3150.9452.0350.8552.46
H&R Block AktieUSD40.04+0.70+1.7839.4340.5239.1940.17
Haemonetics Corp.USD75.05+0.20+0.2773.6176.5672.5575.98
Hafnia Ord ShsUSD7.03+0.47+7.096.957.046.827.06
Hagerty Ord Shs Class AUSD12.39+0.33+2.7412.3512.4011.5312.40
Haleon PLCUSD9.81+0.41+4.318.619.949.669.81
Halliburton Co.USD32.94-0.07-0.2132.9633.4832.6033.63
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.28+0.07+0.1837.3038.4637.4038.87
HARLEY DAVIDSON ORDUSD24.97+0.82+3.3724.2825.8024.1725.22
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.09+0.91+5.9915.0016.1015.7516.50
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.87+3.98+2.97135.19138.00133.93137.87
Haverty Furniture Companie.USD24.99-0.45-1.7724.4925.4624.9025.48
Hawaiian Electric Industri.USD13.63+0.22+1.6013.4013.7713.5213.72
Hawkeye 360 Ord ShsUSD21.15+0.78+3.8320.7321.5620.4022.61
HCA HOLDINGS ORDUSD410.16+16.92+4.30402.18418.48395.10416.54
HCI Group Ord ShsUSD182.7+4.0+2.25179.1186.2179.8185.6
HDFC BANK ADR REP 3 ORDUSD25.76+0.21+0.8225.1025.7625.4325.87
Healthcare Realty Trust Or.USD20.61+0.32+1.5820.4320.7820.3920.65
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.31+0.72+4.6216.2416.3315.8416.67
HEICO ORDUSD362.11+2.41+0.67340.69447.00357.46366.59
HEICO Ord Shs Class AUSD261.5-0.1-0.04256.6266.9258.3265.6
Helmerich and Payne IncUSD31.31+0.39+1.2630.9231.9230.9331.70
HERBALIFE ORDUSD13.11+0.12+0.9213.1213.1312.8313.33
Hercules Capital Ord ShsUSD15.96+0.04+0.2215.9016.1715.9216.16
Heritage Insurance Holding.USD27.11+0.30+1.1226.9527.6626.6527.81
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD182.11+3.44+1.93178.95182.89179.05183.08
Hertz Global Holdings Inc .USD0.99-0.05-4.810.982.500.981.11
Hewlett Packard Enterprise.USD41.20-2.75-6.2641.0041.6040.7243.93
HEXCEL ORDUSD99.28+1.19+1.2183.00101.6097.28100.44
HF Sinclair Ord ShsUSD72.51-0.05-0.0772.4873.5072.1974.47
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD31.86+0.95+3.0731.0632.4831.0231.88
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD338.09+5.97+1.80330.00400.00331.63338.88
Hims & Hers Health Inc.USD36.77-0.80-2.1236.7537.3436.0337.99
HIPPO HOLDINGS ORDUSD28.93-0.41-1.4028.3729.4928.1429.65
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.USD357.86+7.02+2.00356.80358.00347.67358.19
HONDA MOTOR ADR REP 1 ORDUSD28.00+0.74+2.7025.0028.2527.9128.40
Honeywell InternationalUSD229.86+8.11+3.66225.42230.28220.24230.13
Horace Mann Educators Ord .USD53.87+1.25+2.3852.8154.9052.7754.25
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.01+0.13+0.5024.8025.9724.6525.15
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.35-0.01-0.0423.0723.3023.2223.49
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD74.18+1.65+2.2774.1578.8672.6574.59
Howmet AerospaceUSD270.40+2.99+1.12265.16278.25267.07277.65
HP ORDUSD21.93-0.10-0.4321.6822.0821.6722.67
HSBC HOLDINGS ADR REP 5 OR.USD96.77+0.96+1.0093.7597.7096.0997.88
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD192.03+4.31+2.30188.39192.00186.45194.14
Hudbay Minerals Ord ShsUSD22.60+0.01+0.0222.2623.8022.2923.97
HUMANA AKTIEUSD396.89-12.53-3.06361.01404.61391.66415.00
HUNTINGTON INGALLS INDUSTR.USD291.48+12.51+4.48285.84320.00282.75291.90
HUNTSMAN - HUNUSD10.82+0.27+2.5110.5210.8210.5311.01
HUYA ADRUSD2.38-0.04-1.652.372.452.372.44
HYATT HOTELS CL A ORDUSD191.19+0.33+0.17186.00195.99189.30193.49
Hyliion Holdings Ord ShsUSD4.34-0.29-6.174.204.354.234.93
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.50+0.05+3.101.381.641.451.54
IAMGOLD ORDUSD16.56+0.79+5.0116.0916.8016.2316.88
IBM Corp.USD289.21+2.96+1.03288.00290.00282.28290.86
ICICI BK SAUSD29.50+0.53+1.8129.3529.5529.2229.51
Idaho Strategic ResourcesUSD33.4800+0.7300+2.2325.000034.130032.750035.0000
IDEX Ord ShsUSD223.83-1.13-0.50220.20224.95221.26227.43
IHS Markit LtdUSD27.05-0.06-0.2426.7627.0526.9227.26
ILLINOIS TOOL WORKS USD272.70+3.73+1.39253.86276.77267.00273.12
IMAX ORDUSD39.91-0.50-1.2337.0046.8939.4140.70
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.80+0.03+1.082.722.852.742.83
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.2900-0.6400-4.9512.360012.500012.190014.5300
INFOSYS TECHNOLOGIES ADR R.USD11.19+0.54+5.0710.8111.1910.8711.20
ING GROUP ADR (ING)USD32.11+0.63+1.9931.4832.1131.8932.40
Ingersoll-RandUSD80.59-0.27-0.3379.0280.5979.3981.74
INGREDION ORD SHSUSD97.66+2.04+2.1395.7499.5295.8798.09
Innovative Industrial Prop.USD63.40+0.70+1.1262.0063.5062.5863.55
Innovex International Ord .USD24.07-0.21-0.8623.2426.9322.3224.65
INPHI ORDUSD--
Insperity Ord ShsUSD45.39+1.32+3.0041.0345.4242.9545.65
Inspire Medical Systems Or.USD46.92+1.46+3.2146.0449.0045.7247.71
Inspired Entertainment Ord.USD7.88+0.13+1.686.908.557.578.00
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD95.14+0.57+0.6093.2997.0294.0096.20
Intercontinental Exchange .USD132.92+6.19+4.88126.73133.13128.66133.00
International Flavors & Fr.USD83.78+2.63+3.2482.2083.7881.3783.83
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.77+0.43+1.1238.0439.2537.7638.87
International Seaways Inc.USD82.31+4.53+5.8280.8084.0380.4282.93
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.0600-0.0800-7.021.00001.08001.00001.1300
INVESCO LTD USD27.00+0.17+0.6326.4927.5426.5927.68
Invesco Mortgage Capital I.USD7.85-0.04-0.517.827.887.827.94
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.52+0.17+0.5630.5230.5330.2230.54
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD49.15-2.25-4.3849.4249.7548.1854.40
Iqvia Holdings Ord ShsUSD206.99+3.79+1.87203.02210.00203.94208.29
Iron Mountain Ord ShsUSD117.17-4.73-3.88114.90119.44115.68122.81
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.08+0.13+0.2455.0555.2255.0055.36
ISHARES MSCI PACIFICUSD53.41+0.53+1.0053.4054.0453.1153.87
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.13--0.028.129.198.088.31
ITT Ord ShsUSD186.84-2.00-1.06183.19190.44184.07190.35
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.54+0.19+1.1616.5116.7616.1116.59
JABIL CIRCUIT ORDUSD341.25-34.09-9.08338.45344.53338.73374.00
Jackson Financial Ord Shs .USD104.44-0.09-0.09104.50106.25103.74106.74
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD127.85+3.22+2.58125.41137.00125.73127.91
James Hardie Industries Pl.USD25.81+0.10+0.3925.3126.3125.4726.42
JanOne Ord ShsUSD29.13+0.14+0.4825.3629.6928.8729.61
Janus International Group .USD5.35-0.08-1.385.335.345.245.47
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.61+1.31+2.5550.0059.0051.8153.81
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.84-0.35-2.1615.6016.4515.6116.89
JM Smucker Ord ShsUSD116.28+1.42+1.24114.02117.52115.10117.27
Joby Aviation Ord Shs Clas.USD8.49-0.36-4.028.508.548.309.10
John Wiley and Sons Ord Sh.USD52.78+1.77+3.4649.6352.9750.5352.95
Johnson & JohnsonUSD262.87+8.89+3.50261.00263.03254.00263.09
Johnson Controls Internati.USD140.74-4.06-2.80138.00143.62139.23146.27
JPMorgan Chase & Co.USD334.35+0.28+0.08332.00335.00331.88338.84
JPMorgan Chase DRC Rep 1 4.USD18.45-0.05-0.2418.4218.5418.4118.56
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.04-0.20-2.766.607.436.987.44
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD56.4000+1.4700+2.6856.000056.480054.835059.0050
Kartoon Studios Inc.USD0.67-0.03-4.210.650.700.670.73
KB HOME ORDUSD61.15+0.53+0.8760.7061.1359.8361.43
KE Holdings ADR Representi.USD15.10+0.05+0.3314.9015.1114.9615.23
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.50-0.13-0.3732.8434.1532.9834.58
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.997.8712.69
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.81+0.48+2.4819.7019.8119.4519.87
KEYCORP ORDUSD23.01-0.24-1.0322.5823.0222.8623.49
Keysight Technologies Inc.USD313.87-21.73-6.48311.21319.98311.32333.32
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.48-0.03-0.2111.5014.5014.4114.71
KIMBERLY CLARK ORDUSD114.72+3.28+2.94113.49114.55111.95115.02
Kimco Realty REIT Ord ShsUSD25.32+0.24+0.9625.3225.9025.1625.36
Kinder Morgan Inc.USD32.08+0.36+1.1231.6932.4831.6332.12
KINROSS GOLD(KGC)USD24.72+1.25+5.3324.1624.7924.1824.88
Kinsale Capital Group Inc.USD354.73+9.46+2.74269.75357.00341.55355.89
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.68+0.37+1.2928.3828.6728.3728.70
KKR AND CO CL A ORDUSD93.84+1.28+1.3890.0095.5592.7696.27
KKR Real Estate Finance Or.USD7.02-0.10-1.407.0110.557.017.25
Klarna Group PLCUSD19.6900-0.7500-3.6719.630019.710019.250020.7500
Klaviyo Ord Shs Series AUSD16.90+0.54+3.2716.6916.9816.2317.07
Knife River Ord ShsUSD84.88+2.01+2.4372.55105.0082.7485.00
Knight-Swift Transportatio.USD76.32-1.05-1.3674.8877.8475.7678.46
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.93-4.47-6.1766.6369.2667.2773.00
Kohls Ord ShsUSD18.20-0.57-3.0417.9318.6217.9718.97
Korea Electric Power ADR R.USD12.51+0.49+4.0812.0612.5012.2812.62
KraneShares Electric Vehic.USD31.53-0.16-0.4931.1731.6731.1232.39
Kraton Ord ShsUSD--
KROGER ORDUSD58.22+1.98+3.5257.4058.2056.5758.25
KRONOS WORLDWIDE ORDUSD5.98-0.16-2.535.975.995.986.29
KULR Technology Group Ord .USD3.87-0.01-0.133.714.003.724.24
Kyndryl Holdings Incorpora.USD12.25+0.25+2.0812.2412.5112.0612.54
L3Harris Technologies Ord .USD301.96+9.73+3.33301.96303.71296.43303.05
Laboratory Corp. Of AmeriUSD286.95+3.07+1.08281.44286.98282.26287.50
Ladder Capital Ord Shs Cla.USD10.01+0.03+0.259.9910.009.9210.06
Lake Shore Bancorp Ord ShsUSD17.17-0.21-1.2115.8519.8516.8017.25
Lamb Weston Holdings Ord S.USD45.90+1.36+3.0543.8946.0044.5445.95
LANDBRIDGE COMPANYUSD73.67+1.37+1.8968.6073.8272.3575.90
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.00+0.75+1.6146.3047.8746.3047.38
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD103.39+1.35+1.32101.35105.41100.18104.64
LEAR ORDUSD130.91+0.52+0.40128.28130.80128.96133.23
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.92+0.25+2.149.0012.8511.6311.93
Leidos Holdings Ord ShsUSD108.84+5.77+5.60106.74108.60104.52108.90
Lemonade IncUSD71.03+1.70+2.4570.1471.7169.0072.22
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD88.21+1.15+1.3286.8398.5086.0088.71
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.41-0.09-0.3723.9425.5824.0125.18
LG Display ADR Rep 1/2 Ord.USD3.60-0.06-1.513.503.783.553.76
LGL Systems Acquisition Or.USD0.16-+0.320.160.170.160.17
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.USD40.81+0.77+1.9240.0241.6139.9740.87
Lifezone Metals Ord ShsUSD3.7450-0.0050-0.133.70004.20003.70004.0593
LIGHTINTHEBOX HOLDING CO L.USD3.02+0.10+3.252.9224.003.023.29
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.81+0.01+0.0510.6915.0010.7511.00
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.6000+0.1100+0.4524.250025.110024.200024.9950
LINCOLN NATIONALUSD37.00+0.77+2.1336.3837.5836.2537.03
Linde PlcUSD546.64+13.09+2.45542.91546.09533.14547.22
Lineage Cell Therapeutics .USD1.345+0.045+3.461.3301.6001.2901.365
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD14.650-0.380-2.5313.33015.00014.22515.160
LITHIA MOTORS INCUSD306.31+16.01+5.52306.44346.20289.90307.56
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.77-0.07-1.703.713.843.714.04
Lithium Argentina AG Ord S.USD7.9800-0.1900-2.337.980012.24007.93808.5800
Live Nation Entertainment .USD186.52+2.54+1.38186.24200.00180.02186.84
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.06+0.16+2.715.906.126.016.11
loanDepot Ord Shs Class AUSD1.24-0.03-1.980.751.241.201.30
Local Bounti Ord ShsUSD1.27-0.03-2.311.251.311.261.29
LOCKHEED MARTIN ORDUSD545.85+24.03+4.61535.46545.89529.00545.94
Loews Corp.USD116.53+2.41+2.11114.27118.17113.54116.58
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.82+0.50+4.4211.7411.8311.5511.91
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD79.33+0.67+0.8577.7782.4377.8981.33
LOWES COMPANIES ORDUSD227.29+5.37+2.42225.53227.73221.18227.48
LTC Properties AktieUSD39.28+0.43+1.0938.5240.9938.8439.36
Lufax Hldg American Deposi.USD1.41-0.03-1.751.391.501.401.44
Lulu s Fashion Lounge Hold.USD8.69-0.04-0.465.008.738.588.69
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.43-0.73-10.146.366.736.377.35
Luxfer Holdings Ord ShsUSD17.14-0.80-4.4617.1317.2717.1018.07
Lyell Immunopharma Ord ShsUSD14.05+1.08+8.3313.7913.9513.0514.22
LYONDELLBASELL INDUSTRIES .USD53.36+0.78+1.4852.5054.3352.7354.44
M&T Bank Corp.USD238.86-3.09-1.28234.25243.61237.49243.65
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD156.69+0.13+0.08153.80159.95154.81157.83
Macerich REIT Ord ShsUSD25.46+0.04+0.1624.9725.9625.1125.89
Macquarie Infrastructure O.USD15.05-3.02-16.7115.3215.7514.9218.65
MACYS ORDUSD23.24-0.19-0.8122.5523.3722.9023.64
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 ORDUSD62.69-0.38-0.6061.3962.6061.8865.00
MagnaChip Semiconductor Co.USD4.13-0.38-8.434.096.314.094.63
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.20+0.22+0.8625.1825.6925.0525.56
Main Street Capital Corp.USD51.97-0.06-0.1151.9052.2051.8352.84
MANCHESTER UNITED CL A ORDUSD23.11+0.10+0.4322.6623.8022.7323.18
Manitowoc Ord ShsUSD12.53-0.56-4.2812.5112.5612.4513.31
Manpower AktieUSD38.78+1.65+4.4438.0439.5536.9738.90
Manulife Financial Ord ShsUSD41.18+0.46+1.1340.3941.2240.5641.20
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD266.18+1.31+0.49261.35269.00264.33270.40
Marcus Corp.USD23.18-0.02-0.0922.7523.6622.8723.31
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.49-1.26-3.5234.2537.2034.1735.81
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD599.21+19.97+3.45587.79620.54582.11600.91
MASCO ORDUSD82.74+1.10+1.3581.6684.5281.5083.21
MASTEC INC (MTZ)USD373.25-17.36-4.44374.00380.71366.45395.96
Mastech Digital Ord ShsUSD7.91+0.05+0.647.648.087.677.96
MasterBrand Ord ShsUSD9.89-0.09-0.909.5410.179.6910.04
Mastercard Inc.USD539.35+16.91+3.24537.21540.25526.17539.63
Matador Resources Co.USD50.16+1.12+2.2849.2151.1749.3450.25
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD203.41-0.51-0.25151.19216.00197.73204.77
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD93.12-19.27-17.1592.0093.6090.40114.18
MBIA INCUSD6.79+0.04+0.596.797.306.736.93
MCCORMICK STK NUSD53.48+0.57+1.0852.0754.3952.5553.88
McDonalds Corp.USD280.39+10.96+4.07278.90280.60269.86280.62
McEwen Mining Ord ShsUSD18.90+0.91+5.0617.8019.3018.3819.26
MCKESSON ORDUSD786.11+18.05+2.35771.12796.41771.18787.36
MDA Space Ord ShsUSD40.7800+1.2800+3.2439.960041.560039.328841.8597
MDU Resources Group Inc.USD20.72+0.01+0.0220.7120.9920.5721.11
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6050+0.0150+0.334.59004.67004.58004.6850
Medifast Inc.USD11.01-0.02-0.1810.3112.4110.9111.19
Medtronic PlcUSD83.18+3.98+5.0382.0883.3379.9083.31
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD129.52+4.15+3.31129.11129.80125.99129.61
Mercury General Ord ShsUSD110.47+1.93+1.78108.34112.10108.49111.46
MERITAGE HOMES (MTH)USD81.93+0.38+0.4780.2883.4680.1882.78
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.66-0.09-0.3525.1026.0925.3026.37
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.62-0.06-0.787.618.057.507.99
METHODE ELECTRONICS ORDUSD15.27-3.14-17.0615.0015.2415.1018.41
Metlife Inc.USD90.01+2.81+3.2288.2289.9787.6790.06
Mettler Toledo Ord ShsUSD1 307.77+7.39+0.571 283.1813201 291.841 321.47
MFA Mortgage Investments I.USD9.48-0.10-1.049.459.559.459.75
MGM Resorts InternationalUSD47.10-0.43-0.8946.7047.1046.7547.87
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD142.18+2.24+1.60135.70143.66139.38142.24
Miller Industries Ord ShsUSD49.01-1.92-3.7748.0649.9848.7751.26
Millrose Properties Ord Sh.USD29.78+0.12+0.4029.6029.7829.6130.15
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.72-0.46-3.7811.7215.3911.6711.97
Mirion Technologies Inc.USD17.38-0.53-2.9615.8419.2816.9118.17
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD11.14+0.29+2.679.7011.8810.5011.42
Modine Manufacturing Ord S.USD231.15-13.34-5.46231.70235.47225.19252.73
Moelis & Co.USD68.5400+2.1200+3.1967.220069.910067.210069.2700
Molina Healthcare Ord ShsUSD230.00-2.55-1.10225.41234.42225.36236.26
Molson Coors Brewing Ord S.USD39.78+0.74+1.9039.1340.4339.3640.14
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 ORDUSD490.36+21.98+4.69480.99499.00472.42490.71
Morgan StanleyUSD213.89+2.03+0.96213.93216.20211.62215.86
Morgan Stanley Direct Lend.USD15.4000+0.1500+0.9815.390015.440015.170015.5600
MOSAIC ORDUSD21.11-0.20-0.9220.9021.1120.9821.58
Motorola Solutions Inc. Ne.USD422.57+3.63+0.87414.46428.00419.10424.49
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.67-0.30-0.7933.3338.3437.0238.15
MP Materials Ord Shs Class.USD53.30-0.98-1.8153.2553.3952.9757.46
MPLX Common UnitsUSD57.15+1.23+2.2055.4558.0056.0257.23
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD122.77-0.57-0.46120.00125.21122.16126.61
MSCI Ord ShsUSD603.11+21.08+3.62591.47602.97586.04603.72
Mueller Inds Inc.USD56.52-0.90-1.5755.7556.8955.5358.67
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD31.88+0.37+1.1731.2632.5031.5132.58
Myers Industries Ord ShsUSD31.55-2.54-7.4430.9332.1631.1334.21
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.12+0.20+5.103.314.233.874.13
Nabors Industries Ord ShsUSD77.90+0.52+0.6776.3679.3877.2880.56
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.24-0.31-0.6447.6949.0148.2449.26
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.32-0.03-2.221.302.951.311.40
National Fuel Gas Ord ShsUSD79.34+1.84+2.3777.8079.9077.8979.37
National Grid PlcUSD82.86+2.68+3.3481.2584.4782.2182.96
National Health Investors .USD77.47+0.92+1.2075.9980.3876.1177.65
NATIONAL RETAIL PROPERTIES.USD47.51+0.94+2.0247.0747.6446.6747.63
National Storage Affiliate.USD46.03+0.82+1.8045.2446.6945.1046.04
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.14+0.52+2.7915.5021.9518.9519.64
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.60+1.56+2.2072.0073.5071.9073.98
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.700+0.200+2.358.6908.7008.5508.840
Neenah Ord ShsUSD33.21-0.86-2.5133.1933.8832.6934.41
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.99+0.02+2.140.930.990.930.99
Net Lease Office Propertie.USD11.1650-0.2950-2.579.010011.750011.160011.5400
NetSTREIT Ord ShsUSD21.67+0.59+2.7817.4922.0021.1821.69
New Found Gold Ord ShsUSD1.67+0.08+4.721.621.711.621.69
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD57.51+1.31+2.3356.3858.6156.5157.51
New Mountain Finance Ord S.USD7.15-0.04-0.565.748.497.117.30
New Oriental Education & T.USD47.08-0.63-1.3146.9947.9546.8447.77
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.88+2.09+2.9172.4475.0771.5273.95
Newegg Commerce Inc.USD14.91-0.86-5.4514.2917.5014.5416.04
NEWMONT MINING CORPUSD97.02+3.72+3.9996.5097.5095.5997.77
NEWSMAX IncorporationUSD8.99-0.38-4.065.1210.008.899.53
Nexa Resources Ord ShsUSD13.04+1.00+8.3112.8014.2312.6614.39
Nexgen Energy Ord ShsUSD9.64+0.19+1.969.0010.019.469.91
NexPoint Real Estate Finan.USD15.71+0.15+0.9615.5318.8415.6015.91
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.34+1.97+2.2887.3488.2686.3588.37
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.20-0.52-3.3112.2515.5215.1615.93
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.08+1.02+2.3643.9644.0643.6045.04
Nine Energy Service Inc.USD12.00-0.75-5.889.6912.5111.6612.82
Nio Inc. Class A (ADR)USD4.80-0.18-3.524.794.804.734.99
NIQ Global Intelligence PL.USD9.880+0.260+2.708.8809.8909.75010.020
NISOURCE ORDUSD47.80+0.93+1.9847.3148.2446.9847.81
Noble Corporation RightUSD37.97+0.89+2.4034.3338.9537.4738.40
NOKIAUSD12.06-0.85-6.5812.0212.0911.9012.91
Nomad Foods LtdUSD11.42+0.17+1.5110.9011.6011.2511.51
NOMURA HOLDINGS ADR REPTG .USD9.07+0.09+1.009.0710.308.999.21
NORDIC AMERICAN TANKERS OR.USD5.81+0.25+4.504.725.905.705.94
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD322.47+3.48+1.09316.45322.89319.63323.75
North American Constructio.USD12.90-0.01-0.0810.4114.0812.7813.20
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD17.96+0.40+2.2817.9518.2417.6418.19
NORTHROP GRUMMAN ORDUSD548.42+28.47+5.48542.15549.00526.94548.80
Northwest Natural Holding .USD49.74+1.01+2.0748.7750.7049.1249.83
NORWEGIAN CRUISE LINE HOLD.USD19.77-0.90-4.3519.7919.9019.6321.03
NOV Ord ShsUSD18.02-0.08-0.4417.8018.3517.8218.38
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.445+0.375+6.185.5006.4906.2506.640
NOVARTIS ADR REPSG 1 ORDUSD159.87+5.73+3.72156.00160.60157.01160.57
NOVO NORDISK ADR REPSG 1 O.USD50.43+1.66+3.4050.2350.3049.7950.90
NRG ENERGY INCUSD136.68-4.12-2.93136.80139.86135.16142.05
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 ORDUSD13.62+0.23+1.6813.3413.6113.3213.75
NU SKIN ENTERPRISES CL A O.USD5.02-0.24-4.484.805.025.015.39
Nucor Ord ShsUSD220.74+1.72+0.79217.02221.50216.88221.79
Nuscale Power Corp.USD9.77-0.38-3.749.779.809.6010.87
Nutrien Ord ShsUSD65.05+1.48+2.3364.1265.0563.2865.22
Nuvation Bio Ord Shs Class.USD5.690+0.270+4.985.2006.7405.3905.720
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD152.2400-7.7500-4.84150.5000157.0000149.8400160.8500
NVR Ord ShsUSD6 743.21+99.48+1.505 500.007 100.006 641.716 773.05
O I Glass Ord ShsUSD9.78+0.19+1.985.0011.999.619.82
Obsidian Energy LtdUSD8.00+0.05+0.637.9940.007.828.23
OCCIDENTAL PETROLEUM CORPUSD48.90+0.96+2.0048.6548.8848.3048.97
Occidental Petroleum Corp..USD26.94+0.97+3.7426.4527.4526.4526.94
Oceaneering International .USD38.50-0.90-2.2737.8839.2637.8940.01
OGE Energy Ord ShsUSD49.44+1.16+2.4044.8550.0048.3349.46
OIL STATES INTL ORDUSD7.73-0.18-2.287.7010.507.668.00
Okeanis Eco Tankers Corp. .USD53.14+3.20+6.4152.0053.4552.1154.00
Oklo Ord Shs Class AUSD52.39-0.06-0.1152.5552.9050.6956.34
Old Republic International.USD41.86+0.84+2.0541.0641.8740.4541.91
Olin AktieUSD20.02+0.43+2.2019.4620.0119.5220.49
OMEGA HEALTHCARE REITUSD49.40+1.23+2.5542.0050.0048.1649.41
Omnicom Group Ord ShsUSD78.61+2.50+3.2871.6479.2175.4178.77
On Holding Ord Shs Class AUSD36.83+1.27+3.5736.6337.0035.8637.25
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.33+1.03+1.3575.8378.8376.2077.50
One Liberty Properties Inc.USD25.26+0.44+1.7724.7925.4924.8625.44
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.49-0.90-1.4958.3560.6858.7161.19
ONEOK ORDUSD87.83+2.10+2.4586.8488.8386.0388.03
OppFi Inc.USD9.95-0.06-0.608.0012.009.9310.14
OR Royalties Ord ShsUSD31.44+0.04+0.1330.8333.0030.2732.41
Oracle Inc.USD140.17-2.33-1.64140.60141.00138.83147.06
ORAGENICS ORDUSD0.60--0.740.500.610.550.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.92-0.01-0.076.866.966.877.00
Organon & CompanyUSD13.56+0.03+0.1813.5513.5613.5313.59
Orion Office REIT IncUSD2.84-0.03-0.872.552.842.832.90
Orion Ord ShsUSD5.73-0.62-9.765.227.395.666.57
Orla MiningUSD10.1800+0.3900+3.989.980010.30009.970010.4950
ORMAT TECHNOLOGIES INDEXUSD112.56+1.62+1.46108.00115.00110.83114.99
Oscar Health Ord Shs Class.USD32.16+0.26+0.8231.8532.2431.6833.10
OSHKOSH ORDUSD142.59-2.13-1.47139.93142.58140.52148.60
Osisko Develop CorpUSD2.57+0.08+3.012.565.002.492.64
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.12+2.48+3.5070.0074.5771.0673.22
Ouster Inc.USD49.84-10.18-16.9649.9050.3048.9359.00
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD151.01+0.43+0.29148.14154.01147.51152.40
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.77-0.40-6.415.735.875.706.41
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD238.11+0.18+0.08233.58242.92234.93239.83
PagerDuty Inc.USD9.97-0.07-0.656.0010.259.7210.15
PagSeguro Digital Ord Shs .USD9.12+0.07+0.779.0810.069.069.25
PainReform Ord ShsUSD1.36-0.01-0.371.341.421.351.49
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD348.06-3.98-1.13345.20346.80346.90357.38
PAN AMERICAN SILVERUSD46.30+1.97+4.4446.2946.6245.3447.15
Pandora Media Inc.USD72.73-4.41-5.7272.7074.9372.0577.94
Par Pacific Holdings Inc.USD58.50-0.30-0.5140.0059.6357.8659.80
Park Aerospace Ord ShsUSD37.87-0.36-0.9437.5037.9037.0139.86
PARK HOTELS RESORTS ORDUSD14.42+0.25+1.7614.3914.7514.2014.46
PARKER HANNIFIN ORDUSD962.86-0.96-0.10950.53986.49951.68976.50
Parsons Corp.USD56.2900+3.1300+5.8952.390059.000054.100056.3200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD139.05+5.09+3.80128.00197.19134.02139.21
Paymentus Holdings Ord Shs.USD27.07+1.66+6.5126.5428.0025.6827.11
Paysafe LtdUSD8.42+0.54+6.856.958.927.978.54
PBF ENERGY CL A ORDUSD47.79-0.25-0.5246.8948.7447.6949.12
Peabody Energy Ord ShsUSD22.29+0.09+0.4122.0222.8422.0623.28
Pedevco Corp.USD12.36-0.51-3.9312.1612.5612.0212.76
PEMBINA PIPELINE ORDUSD46.44+0.63+1.3845.5447.3545.5646.45
PennantPark Floating Rate .USD7.47-0.04-0.537.467.647.457.63
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.82-0.42-3.7010.5711.0310.7511.32
Pentair Ord ShsUSD76.72+0.34+0.4575.2477.9075.5277.53
Perfect Ord Shs Class AUSD1.695-0.005-0.291.6901.7001.6901.740
Performance Food Group Ord.USD113.07+0.53+0.47110.91114.99110.19113.17
Permian Basin Royalty Unit.USD24.81-0.06-0.2424.3225.2824.7225.51
Permian Resources Corporat.USD18.2100+0.2800+1.5618.200019.040017.970018.2400
Perrigo Ord ShsUSD11.01+0.70+6.795.0011.0210.4411.05
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.615+0.155+4.482.0303.6303.4703.780
Petrobras - Petroleo Brasi.USD16.11+0.12+0.7516.1116.2316.0016.45
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.54+0.05+0.3514.4814.7714.4514.87
Pfizer Inc.USD24.31+0.43+1.8024.2724.3924.1324.57
PG&E Ord ShsUSD17.06+0.49+2.9316.9517.4816.6517.10
Philip Morris Internationa.USD182.29+4.60+2.59179.02185.00179.52183.83
PHILLIPS 66 ORDUSD176.44+1.94+1.11174.00179.26174.59179.16
Phinia Ord ShsUSD75.68-2.47-3.1574.2575.8073.7379.09
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD109.36+3.06+2.87105.50119.95106.40109.51
Pinterest Inc.USD22.07+0.18+0.8021.6422.2221.7322.20
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.82-0.74-4.2116.0019.0016.5917.73
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD162.95+7.03+4.51159.83162.98157.00163.82
Planet Fitness Ord Shs Cla.USD53.43+0.74+1.4052.3654.3952.8954.47
Planet Labs PBCUSD31.39-0.22-0.7031.3331.7430.7933.45
PNC FINANCIALSUSD249.46-2.16-0.86244.67254.36247.34254.00
Polaris Inc.USD63.15-1.58-2.4462.9665.1861.5266.06
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.08-0.01-10.210.080.100.080.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.70+1.24+2.4051.7052.6951.6352.71
POSCO ADR REPSG 1/4 ORDUSD52.16+2.15+4.3051.1153.1451.1952.75
Postal Realty Trust Ord Sh.USD24.81+0.09+0.3422.0024.8524.6925.22
PPG Industries Ord ShsUSD125.31+2.70+2.20122.91126.25123.25125.39
PPL Ord ShsUSD36.88+1.26+3.5236.8636.8935.6736.90
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--4.380.020.090.020.02
Primo Brands Class A Ord S.USD25.00+0.48+1.9624.5425.0624.6825.27
Primoris Services Ord ShsUSD88.21-4.73-5.0983.4288.2587.0594.50
Procore Technologies Inc.USD43.99+1.85+4.3843.1244.0241.7344.31
PROCTER & GAMBLE ORDUSD151.40+3.97+2.69150.76151.69147.75151.67
PROFOUND MEDICAL ORDUSD6.81+0.06+0.895.907.206.766.90
Progressive Ord ShsUSD232.12+6.92+3.07230.50239.01222.42232.28
ProLogis REIT Ord ShsUSD139.44+2.64+1.93136.73142.19136.86139.48
ProPetro Holding Corp.USD12.08-1.28-9.5811.5512.5011.9913.54
PROSHARES ULTPRO SH 20 YR .USD67.82+0.18+0.2767.4270.0067.7068.06
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.45+0.51+3.6614.4514.4613.7614.65
ProShares UltraShort Russe.USD21.12+0.29+1.3921.1621.1820.4721.46
PROTO LABS ORD (PRLB) USD76.22-2.52-3.2076.2877.8975.3879.17
Provident Financial Servic.USD23.55-0.42-1.7523.0823.9723.4524.24
Prudential Financial 4 125.USD16.48+0.03+0.1816.3016.7816.4516.55
PRUDENTIAL FINANCIAL INCUSD112.96+1.89+1.70110.00113.00111.01113.00
Public Service Enterprise .USD81.59+1.32+1.6480.8682.4080.0881.79
Public Storage REIT Ord Sh.USD329.52+6.48+2.01323.55329.50323.44329.66
PULTEGROUP ORDUSD133.70+1.11+0.84131.09134.73131.09134.23
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD75.17-0.63-0.8373.5075.5073.9078.00
Q2 Holdings Ord ShsUSD52.59+2.39+4.7551.6153.6650.1752.78
QIAGENUSD40.11+0.98+2.5039.3240.1139.7540.18
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 ORDUSD668.03-23.37-3.38655.00675.00650.19697.07
QuantumScape Ord Shs Class.USD7.07-0.54-7.107.087.116.987.82
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD215.68-0.34-0.16211.54215.37214.94217.41
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.93+0.21+0.5637.2039.5037.1938.01
RALPH LAUREN CL A ORDUSD398.06+0.04+0.01390.49406.10392.36405.71
RANGE RESOURCES ORDUSD37.80+0.83+2.2337.2237.9237.2838.04
Raymond James Ord ShsUSD162.69+4.50+2.84159.52172.50159.50163.98
Rayonier IncUSD21.4800+0.1900+0.8921.480021.720021.245021.6050
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD199.11+7.33+3.82198.03199.24194.05199.70
Ready Capital Ord ShsUSD1.79+0.01+0.281.751.821.761.85
Realty Income REIT Ord ShsUSD63.83+2.01+3.2563.1563.8962.2263.85
Reddit Ord Shs Class AUSD194.66-3.10-1.57194.57195.00184.38198.72
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.30-0.67-5.6011.3311.4011.1412.75
Redwood Trust Inc.USD4.48-0.19-4.074.494.494.434.72
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.29-0.52-1.6730.2830.6830.0931.04
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD221.04+5.39+2.50216.73225.31215.25221.24
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 INCUSD217.39+3.31+1.54216.63218.30211.75218.28
Resideo Technologies Ord S.USD30.66-0.46-1.4830.0730.6629.9832.03
Resmed Ord ShsUSD209.57+8.47+4.21206.81209.99203.15209.67
Restaurants Brands Interna.USD74.78+3.32+4.6573.3475.0071.9874.99
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD22.63-0.63-2.7121.7623.0622.5223.47
Rexford Industrial Realty .USD34.18+0.46+1.3633.5534.3033.9434.29
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD169.01+4.96+3.02159.91171.30161.90172.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.07-0.02-1.831.031.121.051.11
RingCentral Ord Shs Class .USD40.00-0.99-2.4237.0040.0039.9441.33
Rio Tinto PlcUSD94.44+1.09+1.1693.5596.2693.4195.31
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.10-0.02-0.168.959.258.979.28
RLX Technology American De.USD1.92-0.02-1.031.921.981.921.97
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD33.48+0.51+1.5532.1035.0033.0033.90
Roblox Ord Shs Class AUSD55.40-2.55-4.4054.9255.5453.3056.05
Rocket Companies Ord Shs C.USD15.77-0.09-0.5415.5915.7815.1816.09
Rockwell Automation AktieUSD471.52-11.30-2.34465.00481.50462.09482.81
Rogers Communications Non-.USD31.60-0.52-1.6231.0132.2531.3833.10
Rogers Ord ShsUSD143.90-13.18-8.39141.11146.75143.42157.15
ROLLINS ORDUSD43.37+1.23+2.9143.3843.6342.5543.64
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD364.20+9.52+2.68357.17368.92353.55366.30
Royal Bank of Canada Ord S.USD204.78-3.53-1.69203.00205.71203.53209.36
ROYAL CARIBBEAN CRUISES OR.USD296.33-9.97-3.26295.00298.29293.53310.74
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD31.67+0.41+1.3131.0732.5030.8331.75
RXO Ord ShsUSD26.61-1.13-4.0726.5526.6126.3128.45
Ryder System Ord ShsUSD260.60-5.40-2.03250.00265.80260.33269.67
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD439.81+24.84+5.99436.07439.81422.85440.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.13+0.44+0.6171.7073.7572.5574.57
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.39+0.08+1.276.206.396.376.53
Safehold Ord ShsUSD16.40+0.75+4.7916.2716.4015.8016.40
SALESFORCE.COMUSD166.11+2.88+1.76165.60165.99162.00167.21
Sally Beauty Aktie USD14.14-0.08-0.5613.6814.7313.8714.33
Samsara Ord Shs Class AUSD35.89+1.71+5.0035.5636.0033.7836.15
SandRidge Energy IncUSD13.24-0.15-1.1212.1613.2413.0613.65
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.16+1.53+3.6843.0943.2142.3843.41
SAP ADR Representing 1 Ord.USD162.60+3.45+2.17162.52163.62159.55163.04
Saratoga Investment Ord Sh.USD22.43-0.11-0.4921.4622.6422.3322.61
SASOL ADR REP 1 ORDUSD9.68+0.09+0.949.519.829.579.81
Savers Value Village Ord S.USD9.9600-0.0500-0.509.94009.97009.810010.1242
SCHLUMBERGER ORDUSD45.13+0.04+0.0844.7645.4044.5945.55
Schneider National Inc.USD35.79-0.61-1.6835.7936.5035.4736.97
Schweitzer Mauduit Interna.USD7.21-0.23-3.097.078.157.137.67
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD110.96+5.49+5.21108.82112.94105.17111.06
Scorpio Tankers Inc.USD72.98+3.45+4.9671.5974.0071.4674.08
Scotts Miracle Gro Ord ShsUSD68.80+0.23+0.3467.2073.0068.1069.64
Sea LtdUSD103.25+0.92+0.90102.50103.50102.52105.90
Seabridge Gold IncUSD27.64+1.53+5.8427.0862.0027.0228.32
Seadrill 2021 Ltd Register.USD39.83+0.98+2.5239.1642.2139.1640.17
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.97+0.99+1.9051.9752.9652.2453.11
See SES:xnys (SES AI Corpo.USD0.89-0.07-7.080.900.980.891.01
Select Energy Services Ord.USD17.99-1.02-5.3717.9218.0017.6619.28
SelectQuote Ord ShsUSD0.80-0.09-9.900.790.830.790.90
Sempra Energy Ord ShsUSD93.02+1.65+1.8191.2593.8591.8393.20
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.48+0.12+2.245.275.555.295.50
SENTINELONE CL A ORDUSD17.51-0.09-0.4817.1017.7517.3618.00
SEQUANS COMMUNICATIONS S A.USD3.22-0.02-0.622.333.993.173.46
Seritage Growth PropertiesUSD2.67+0.04+1.332.663.602.612.72
SERVICE COPR. INTL (SCI)USD78.59+1.84+2.4077.0483.4676.7678.61
SERVICENOW ORDUSD106.16+0.36+0.34106.65106.70103.84107.68
SFL ORDUSD10.59+0.34+3.3210.5810.8110.4910.70
SHAKE SHACK CL A ORDUSD56.51-0.28-0.4956.4056.9055.3657.69
SharkNinja Ord ShsUSD151.4-0.4-0.29151.3155.0150.1154.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD78.01+1.44+1.8977.8081.0077.4878.10
Sherwin-Williams AktieUSD352.00+5.95+1.72313.47360.49342.12352.24
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD51.32+2.12+4.3050.7551.3949.9651.37
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.90+4.38+7.0065.5868.5066.1167.61
Shopify Subordinate Voting.USD119.46-2.17-1.78119.20119.50118.42121.30
Shutterstock IncUSD9.8000-0.1000-1.019.770010.49009.735010.5050
Sibanye Stillwater LimitedUSD8.96+0.45+5.298.809.008.729.16
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.03-0.63-0.7460.0084.4181.0686.18
Silgan Holdings Inc.USD46.41+0.30+0.6546.3549.5045.6946.81
SILVERCORP METAL ORDUSD10.27+0.21+2.0410.0011.3210.0710.85
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.21+0.59+2.8620.8621.6919.9922.18
SIMON PROPERTY GROUPUSD226.02+3.02+1.35223.88227.55223.11226.11
SiriusPoint Ord ShsUSD24.61+0.86+3.6224.1525.1123.6924.63
SiteOne Landscape Supply I.USD112.39+2.59+2.36110.21114.62109.43112.75
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.USD20.98+0.52+2.5420.2521.5020.1521.62
Sixth St SpecialtyUSD17.33-0.01-0.0617.2617.5317.2217.49
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD85.30+0.42+0.4983.6085.3584.1686.08
SL GREEN RLTY REIT ORDUSD53.43+1.21+2.3253.4353.4652.6453.48
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.85+1.12+4.3326.3328.4225.9226.94
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.92-0.17-0.3745.0450.3044.6546.33
SNAP ON ORD SHS USD412.09+8.81+2.18404.14420.13402.69412.33
SnapchatUSD4.84+0.09+1.894.824.864.744.87
Snowflake Ord Shs Class AUSD260.03-1.16-0.44260.13261.57254.16264.87
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)USD72.66-1.56-2.1072.6774.1471.8075.67
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.25-0.11-0.1377.0081.5977.7479.97
Sonoco Products Ord ShsUSD57.43+1.28+2.2857.3959.0456.1957.50
Sonoma Pharmaceuticals Inc.USD1.21-0.01-0.411.201.221.191.23
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.79+0.58+2.8720.7020.7920.5620.80
SOS Ltd - ADRUSD1.05+0.03+2.941.012.031.031.09
SOUTHERN COPPER ORDUSD172.02+3.22+1.91169.00172.67169.14175.89
SOUTHERN ORDUSD97.94+2.82+2.9696.7797.9095.3897.98
SOUTHWEST AIRLINESUSD50.25-0.22-0.4449.5050.4449.6151.69
Southwest Gas Holdings Ord.USD89.76+1.25+1.4188.0891.5688.3689.79
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.40+0.02+0.1117.1620.0017.9619.68
Spire Ord ShsUSD79.66+1.66+2.1378.1479.5977.8779.74
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.01-7.600.140.200.140.16
Spotify Technology Ord ShsUSD485.75+13.27+2.81482.00486.25467.54489.94
Sprinklr Ord Shs Class AUSD5.41+0.09+1.605.398.105.335.54
Sprott Physical Platinum &.USD13.02+0.41+3.2512.9113.1012.9013.10
Sprott Physical Silver Tru.USD19.45+0.57+3.0219.4119.4919.2919.83
Spruce Power Holding Ord S.USD2.49-0.07-2.732.464.852.452.60
SPX Technologies Ord ShsUSD227.8150-3.9050-1.69223.3400232.1800221.8600235.4500
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.37-0.05-0.0858.2662.5460.8862.68
STAG Industrial REIT Ord S.USD39.16+0.82+2.1336.6139.6438.4239.16
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.72-0.03-1.092.722.872.652.86
Standard Motor Products Or.USD37.92-0.62-1.6137.2038.6737.7138.81
STANLEY BLACK AND DECKER O.USD91.90+0.56+0.6190.1393.6990.0893.02
Star Group LPUSD12.89+0.01+0.0412.7814.9812.8112.96
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.USD16.49+0.16+0.9516.3516.5916.2916.53
STATE STREET STOCKUSD170.59+0.92+0.54167.40174.02168.02171.78
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.82+0.01+0.175.845.855.795.93
Stellus Capital Investment.USD8.43-0.05-0.598.428.608.408.59
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.81-0.11-1.397.258.207.558.24
Stepan Ord ShsUSD56.70+0.89+1.5956.6857.8755.5256.81
STERIS Ord ShsUSD218.07+5.77+2.72213.99218.09213.06218.66
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD68.38-2.34-3.3167.0169.8466.7873.37
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD90.47+1.90+2.1588.23115.7788.1391.14
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD326.52+13.13+4.19320.70331.75307.49327.76
StubHub Holdings Ord Shs C.USD12.8500-0.0100-0.0812.450012.870012.575012.9700
STURM RUGER ORDUSD37.58-0.04-0.1136.9238.3837.4637.91
Summit Hotel Properties In.USD6.79+0.11+1.656.7812.806.726.97
Sun Life Financial Ord ShsUSD79.57+0.72+0.9178.1181.2078.3579.67
SUNCOR ENERGY ORDUSD55.05+1.48+2.7653.9955.7953.6355.08
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD68.29+0.50+0.7463.5073.0067.4369.11
Super Group Ord ShsUSD14.53+0.56+3.9714.2814.5113.8714.70
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 AUSD8.77-0.34-3.688.678.778.559.34
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.57+1.12+2.9938.4439.2937.3938.78
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD84.82+1.84+2.2283.1985.0082.9284.87
T1 Energy Ord ShsUSD8.5550-0.6250-6.818.51008.59008.140110.0100
TAIWAN SEMICONDUCTOR MNFTG.USD434.45-9.78-2.20434.33435.10429.50461.47
Takeda Pharmaceutical Co L.USD16.75+0.80+4.9816.7316.7416.4216.77
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.80-0.20-2.009.5010.259.749.97
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.60+0.13+0.9313.5913.9313.3613.84
TANGER FACTORY REITUSD39.52+0.30+0.7539.4540.3039.3940.01
Tapestry Inc.USD144.12+0.13+0.09141.77147.07142.86149.08
Targa Resources Ord ShsUSD258.95+1.14+0.44254.00264.70256.02261.54
TARGET ORDUSD130.19-0.10-0.08130.00131.17129.58132.28
Taseko Mines Ord ShsUSD6.93-0.07-1.006.507.066.807.29
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD66.43+0.81+1.2365.1466.4365.4167.12
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD197.47-3.97-1.97197.13201.35195.22205.63
Team Inc.USD17.73+0.35+2.0112.8017.7517.4917.88
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.75+1.64+2.5265.4668.0065.1167.01
TECK RESOURCES CL B ORDUSD60.00+0.65+1.1058.8561.2059.2261.50
Tecnoglass Ord ShsUSD45.55-1.42-3.0244.7446.5145.3647.59
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD67.61+3.28+5.0966.7868.9466.5068.00
Tekla Healthcare Investors.USD22.01+0.28+1.2920.6022.4421.2022.01
Teladoc Health Inc.USD9.19+0.09+0.998.869.258.919.23
TELECOM ARGENTINA SAUSD12.55-0.12-0.9511.2114.6712.5212.90
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD651.65-9.55-1.44639.49651.90646.35674.57
TELEFLEX ORDUSD134.01+4.26+3.28131.39136.64128.26134.53
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.88+0.15+1.0913.5317.0013.8313.99
Telephone and Data Systems.USD36.19-0.91-2.4435.4936.9035.3437.62
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.20-0.33-3.0910.1710.2310.0810.77
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.63-0.03-0.358.608.648.568.82
Tenet Healthcare Corp.USD203.6100+12.4100+6.49178.0000210.3100191.6250208.5200
Tenneco Ord Shs Class AUSD37.34+1.97+5.5736.6538.1036.5438.02
Teradata Corporation Aktie.USD34.56+0.10+0.2920.0037.0033.8234.75
Terex Ord ShsUSD68.17-0.54-0.7866.8469.5166.5770.36
TERNIUM ADR REPRESENTING T.USD41.76+0.21+0.4940.9441.7741.4442.60
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.30-0.96-9.329.309.319.1810.41
Teucrium Soybean FundUSD24.41-0.11-0.4523.0025.9724.4124.65
TEVAUSD34.63+1.19+3.5433.9234.6333.5934.92
Texas Pacific Land USD407.21-7.81-1.88405.50415.26397.51421.03
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD92.47+0.54+0.5890.7194.1090.9993.20
TFI International IncUSD139.2800-2.3800-1.68136.4500141.8500137.7950144.3150
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.14+0.17+0.4141.5642.9341.2942.37
The Magnum Ice Cream Compa.USD18.71+0.62+3.4215.3018.7118.4418.74
The Travelers Companies In.USD342.21+7.59+2.27335.64342.25331.80342.31
The Walt Disney Co.USD99.46+3.75+3.9299.1299.5895.7799.52
Thermo Fisher Scientific O.USD523.16+9.83+1.91518.00526.51511.98529.15
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.52+1.41+1.8866.6680.0074.7877.05
TIC Solutions Ord ShsUSD8.13+0.13+1.568.088.138.008.36
Tidewater Ord ShsUSD68.08+1.05+1.5767.8968.1867.3869.15
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.94-0.42-9.633.703.953.914.31
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD139.12-2.63-1.86136.47141.87136.61143.36
TITAN INTERNATIONAL ORDUSD7.20-0.47-6.136.907.197.137.86
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD154.04+2.69+1.78150.00155.00150.52154.22
TKO Group Holdings Ord Shs.USD194.28-8.15-4.03191.00199.35193.54202.23
Toast IncUSD28.82+0.11+0.3828.2929.0028.4829.17
TOL BROTHERSUSD157.13-0.25-0.16154.11157.29154.80159.73
Toro Ord ShsUSD97.07+0.09+0.0995.2097.1396.3898.08
TORONTO DOMINION ORDUSD119.32-2.93-2.40119.33119.60118.77122.53
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.45-0.15-0.6222.9523.9323.4523.65
TotalEnergies ADRUSD76.71+1.91+2.5575.2077.0076.0176.78
TOYOTA MOTOR ADRUSD174.79+5.13+3.02171.28175.00173.31174.85
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.68+2.47+15.2418.6418.6615.6918.96
Trane Technologies Ord ShsUSD478.00-6.58-1.36468.90479.55468.98487.74
TransDigm Group Ord ShsUSD1 348.36+39.18+2.99125014101 318.351 350.74
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.06+0.19+3.805.025.084.935.11
Travel Leisure Ord ShsUSD76.59+1.40+1.8675.1178.0874.9976.84
Trex Ord ShsUSD48.47-0.22-0.4547.5349.4247.6449.70
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.4100+0.0050+0.153.38004.56003.34503.6600
TRINET GROUP ORDUSD55.24+2.05+3.8554.1456.3053.3155.35
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.48+1.30+4.3130.8831.5630.6531.49
TriplePoint Venture Growth.USD4.93-0.15-2.864.825.394.905.12
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.21-0.24-3.656.216.226.126.59
Truist Financial Ord ShsUSD50.98+0.09+0.1749.5451.4550.4851.40
Trulieve Cannabis Subordin.USD9.7100+0.1700+1.789.33009.78009.350010.1000
TRX Gold Ord ShsUSD0.83-0.01-1.400.760.840.780.90
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 ShsUSD76.68-2.83-3.5675.2776.7175.6380.58
Twenty One Capital Ord Shs.USD5.410+0.030+0.565.3805.4105.3955.830
TWILIO INCUSD209.16-0.12-0.06204.86220.00205.02211.87
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD317.87+16.20+5.37311.96323.92303.80320.06
Tyson Foods Ord Shs Class .USD58.89+0.46+0.7858.2159.0957.6658.99
Uber Technologies Ord Shs .USD74.42+1.76+2.4274.1074.2672.3374.49
Ubiquiti Ord ShsUSD525.47-10.91-2.03520.00533.90517.54541.91
UBSGROUPUSD51.04+1.32+2.6448.5052.0050.6051.69
UDR AktieUSD41.09+0.47+1.1440.6841.4640.4141.12
UGI ORDUSD35.15+0.79+2.3034.8035.1534.6435.23
UiPath Inc.USD11.69+0.14+1.2111.6611.7511.3011.78
UL Solutions Ord Shs Class.USD96.96-0.71-0.7395.1198.9196.93101.46
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.62+0.04+0.616.536.616.516.73
Unifirst Ord ShsUSD273.34+6.80+2.55268.25278.98268.07273.87
Unilever ADR Reptg 1 Ord S.USD62.50+1.61+2.6460.8963.7561.6162.56
UNION PACIFIC (UNP)USD282.23+4.50+1.62268.10287.00278.84282.80
Unisys Ord ShsUSD3.75+0.06+1.633.753.763.683.83
UNITED MICROELECTRONUSD24.59-1.13-4.3824.3024.7224.1526.29
United Natural Foods Inc.USD45.58-0.10-0.2245.0046.4745.0146.88
United Parcel ServiceUSD110.65+1.11+1.01109.01110.82109.27110.84
United Rentals Ord ShsUSD1 098.39-13.37-1.201 075.001 120.341 084.921 125.28
United States AntimonyUSD7.4250-0.2750-3.577.30008.00007.20008.1800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD424.95-1.59-0.37424.25425.00422.00430.20
Unity Software Ord ShsUSD29.32-0.87-2.8829.1529.4028.6430.51
Universal Corp.USD51.63-0.45-0.8651.4752.6451.3352.64
Universal Health Realty In.USD45.84+0.86+1.9144.9446.6844.7746.30
Universal Health Services .USD158.32+7.74+5.14154.61161.46151.69161.47
Universal Security Instrum.USD3.95-0.24-5.733.504.193.914.27
Unum Ord ShsUSD92.33+0.93+1.0290.55102.3990.4392.36
Unusual Machines IncUSD22.1450-1.0750-4.6321.800022.920021.535025.9390
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.36+0.01+0.371.331.361.321.45
URANIUM ENERGY ORDUSD10.81+0.26+2.4610.7211.0010.5311.31
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.72-0.24-0.3945.0061.8861.2062.38
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.31+0.21+0.8025.9926.8825.9826.57
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.17-0.06-2.482.132.172.132.28
V2X Inc.USD74.1100+2.1900+3.0572.670075.000071.900174.9000
VAALCO ENERGY ORDUSD5.07+0.11+2.125.0510.004.975.12
Valaris Ord ShsUSD75.26+2.80+3.8673.8976.8473.2676.17
VALE ADR REPTG ONE ORDUSD14.98+0.08+0.5414.9115.0914.8715.28
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD267.76-1.69-0.63267.71273.45267.36274.92
Valhi Ord ShsUSD14.58+0.16+1.1113.9714.9614.4014.85
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 ORDUSD192.73+8.51+4.62190.60192.73184.42192.90
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.57+2.92+3.2690.7392.5789.7192.86
Venture Global IncUSD11.13+0.10+0.9111.1011.1611.0111.35
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD129.6300+1.1500+0.9080.0000130.2600122.8800130.8600
Veralto Ord ShsUSD92.53+2.19+2.4292.2992.5090.0492.60
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.56+0.57+1.3542.5042.5240.7643.08
Vermilion Energy Ord ShsUSD8.97-0.11-1.218.8213.578.939.30
Versigent Ord ShsUSD40.1650-1.6650-3.9839.420040.980039.640042.9999
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.86+0.02+1.091.821.861.802.01
Vertiv Holdings CoUSD300.48-10.95-3.51299.76302.00296.45316.99
VF Ord ShsUSD16.30-0.54-3.1816.0716.3016.1117.11
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.19+0.92+3.4826.8227.2526.1427.19
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.27-0.30-2.1813.2013.2713.2113.56
Virgin Galactic Holdings I.USD2.71-0.07-2.522.712.822.692.96
Virtus AllianzGI Artificia.USD26.96-0.70-2.5316.8227.1626.6028.03
Virtus AllianzGI Diversifi.USD28.13-0.11-0.3727.4928.5827.6828.31
Virtus AllianzGI Equity & .USD26.46-0.31-1.1425.9226.7226.4026.80
Visa Inc.USD361.59+10.51+2.99361.05361.74352.51361.86
Vishay Intertechnology Ord.USD45.99-5.23-10.2045.0247.1244.7550.99
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD151.03-2.13-1.39151.20151.58148.50156.24
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.4950-0.2250-1.4315.650017.180015.460015.9200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3200+0.0600+1.843.32003.42003.30003.5097
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.38+0.02+1.471.351.441.321.46
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD40.58+0.52+1.3039.7940.7539.9040.60
Voyager Technologies Ord S.USD34.2000+0.3900+1.1532.990034.210033.250036.8900
Vulcan Materials AktieUSD303.15+8.12+2.75297.31309.19295.51303.73
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.32+0.51+0.7170.8275.0070.9571.68
W&T Offshore Inc.USD3.09+0.01+0.163.073.093.043.18
Wal-Mart Stores Inc.USD111.84+3.02+2.78111.60111.95109.16112.45
Walker & Dunlop Ord ShsUSD54.61-0.31-0.5653.5055.6154.1756.18
Wallbox Ord Shs Class AUSD4.20+0.80+23.534.084.453.604.40
Washington Prime Group Ord.USD--
Waste Connection USD168.70+3.99+2.42165.56168.71163.69169.31
Waste Management Ord ShsUSD230.32+6.24+2.78226.62230.65223.36230.65
Water Corp Ord ShsUSD379.20+1.07+0.28371.93379.41372.97380.00
Wayfair Ord Shs Class AUSD94.60-0.54-0.5792.6796.3792.3096.89
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD118.79+2.57+2.21116.52118.79116.50118.95
Wells Fargo & Co.USD85.52-0.42-0.4985.0085.6085.0986.74
WELLTOWER ORDUSD235.91+5.72+2.48215.65240.73229.27236.04
WESCO International Inc.USD307.87-12.84-4.00301.95313.89306.07327.11
West Fraser Timber Ord ShsUSD69.59+3.47+5.2568.2969.6666.8469.60
West Pharmaceutical Servic.USD365.51+0.51+0.14358.64372.98362.83367.57
Western Alliance Ord ShsUSD81.51-1.98-2.3776.1981.5480.3884.54
Western Copper and Gold Co.USD2.31+0.08+3.362.242.402.252.37
WESTERN UNION ORDUSD8.02+0.17+2.107.918.057.888.02
WESTINGHOUSE AI (WAB)USD262.13-1.87-0.71262.09267.38260.02266.45
Westlake Chemical Partners.USD22.36+0.07+0.3122.2122.8022.2622.52
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.98+0.76+3.9518.8720.0618.6420.40
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD146.54+3.95+2.77143.65150.00143.00146.75
WeyerhaeuSer REITUSD23.76+0.20+0.8523.3823.9723.5624.01
Wheaton Precious Metals Ak.USD115.67+4.23+3.80114.50115.73113.57117.21
Wheels Up Experience Ord S.USD8.94-0.15-1.658.7712.008.589.40
WHIRLPOOL ORDUSD38.06-2.11-5.2538.2238.6838.0340.90
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.14+0.37+0.5172.0075.2472.1173.96
Williams Sonoma Ord ShsUSD227.49-0.66-0.29223.12230.66223.35229.57
Winnebago Industries Ord S.USD31.15+0.09+0.2930.9031.7030.5031.46
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD40.22-4.34-9.7440.0040.2039.0446.86
Wolverine World Wide Ord S.USD16.54+0.42+2.6113.4017.0616.1716.82
Woodside PetroleumUSD19.55+0.22+1.1119.5419.5519.4419.64
Woori Financial Group Inc.USD59.82+2.49+4.3358.6660.9859.0260.70
Workiva Inc.USD51.92+1.13+2.2220.0052.9650.9952.58
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD54.65+0.64+1.1853.5255.6353.7654.87
Worthington Steel Ord ShsUSD31.98-0.16-0.5031.4032.6431.4833.44
WPP ADR Representing 5 Ord.USD16.56+0.29+1.7516.2316.8716.2316.65
WR Berkley Ord ShsUSD72.06+1.40+1.9872.0772.9569.9372.31
WW Grainger Ord ShsUSD1 342.79+4.55+0.341 317.061 363.351 328.951 354.53
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.78+0.13+0.7416.7318.7717.5617.90
XCEL ENERGY ORDUSD81.96+2.26+2.8481.1681.9680.0282.35
Xerox Holdings Ord ShsUSD2.80-0.30-9.682.782.852.783.13
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.USD13.08-0.53-3.8613.0013.1312.7613.40
XPO Logistics Ord ShsUSD206.23-0.83-0.40202.33210.42202.50211.12
Xylem IncUSD118.11+0.84+0.72117.50118.66117.05118.86
Yalla Group Ltd. - ADRUSD5.50-0.11-1.885.415.525.445.70
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.68+0.46+0.9349.6849.7148.5949.94
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.9000+0.3100+1.2622.990027.800024.412527.2499
YPF Sociedad Anonima ADR E.USD44.41-0.55-1.2242.0045.2844.2145.55
Yum China Holdings Inc.USD41.69+0.73+1.7840.9051.0041.4842.03
Yum! Brands Inc.USD164.68+3.09+1.91161.55165.10160.99164.94
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.03-0.15-2.905.015.205.015.34
Zeta Global Holdings CorpUSD20.6900-0.1500-0.7220.660020.850020.360021.2399
ZIM Integrated Shipping Se.USD25.58+0.35+1.3925.0025.7025.3025.79
ZIMMER HOLDINGS INCUSD87.49+3.32+3.9485.7887.8684.3287.66
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.96+0.06+1.413.9524.003.723.98
Zoetis Ord Shs Class AUSD74.77+2.32+3.2074.7875.0072.9175.05
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.09+0.31+1.3622.6324.9323.0023.29
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

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

VIDEÓ
2026. július 2.
Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...
Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.

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

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont nem jelent mindenhol aszályt. A csapadékhiány inkább...

2026. július 1.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.37+0.14HUF
USDHUF310.00-0.81HUF
OTP46 710+1.61HUF
MOL3 800+3.60HUF
RICHTER12 110-0.08HUF
MTELEKOM2 660+1.29HUF
ERSTE BANK AG118.70+2.68EUR
BUX141 741.65+1.63
DAX25 580.88+2.16EUR

TermékUtolsó árVált.%Deviza 
BUX141 741.65+1.63
DAX25 580.88+2.16EUR
ATX6 497.14+1.73

TermékUtolsó árVált.%Deviza 
OTP46 710+1.61HUF
MOL3 800+3.60HUF
RICHTER12 110-0.08HUF
MTELEKOM2 660+1.29HUF
WABERERS4 950+7.61HUF
MBHJB479.0-2.04HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.37+0.14HUF
CHFHUF385.43-0.03HUF
USDHUF310.00-0.81HUF
EURUSD1.1433+0.49USD
EURCHF0.9185-0.30CHF
EURGBP0.8566-0.06GBP

TermékUtolsó árVált.%Deviza 
EBBMWTL10258+59.26HUF
EBDAXTL1627 995+39.33HUF
EBCBKTL65118+35.63HUF
EBLHATS1120-35.48HUF
EBOTPTS781409-26.19HUF
EBDAXTS1236 685-25.29HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.704.54-0.83EUR
ISHARES CORE MSCI WORLD UC.125.30-0.46EUR
Vanguard FTSE All-World UC.164.98-0.58EUR
BTCetc Bitcoin Exchange Tr.47.72+2.03EUR
iShares NASDAQ 100 UCITS E.1 481.60-2.27EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Lelassult a munkahelyteremtés üteme az USA-ban

Az Egyesült Államokban 57 ezerre nőtt a nem-mezőgazdasági foglalkoztatottak száma júniusban, ami jóval elmarad a várt 113 ezertől....

2026. július 2.

Gigabírság megfizetésére kötelezi az Alphabetet az EU

Európa legfőbb bírósága helybenhagyta a Google...

2026. július 2.

Részesedést kaphat az amerikai kormány az OpenAI-ban

A Financial Times értesülése szerint az OpenAI felajánlotta, hogy...

2026. július 2.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Szigorít, nem szigorít?!

Tegnap nagy meglepetésre a várt 3 százalék helyett 2,8 százalékra csökkent az infláció az Eurózónában. Alapvetően az élelmiszer-,...

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban

Chart

EURHUF: Ellentétes erők hatnak

EURHUF: Ellentétes erők hatnak

CHART

Vegyes erők hatnak az EURHUF árfolyamára. Szűkül a forint pozitív...

2026. július 1.
USDHUF: Korrekció után újra támadhat

USDHUF: Korrekció után újra támadhat

CHART

Az elmúlt hetekben az amerikai kamatvárakozások...

2026. július 1.
Arany: A 4000-es határ

Arany: A 4000-es határ

CHART

Az arany árfolyama éppen egy erős bázist épít a 4000-es...

2026. július 1.
EURUSD: Korrekció utáni fordulat

EURUSD: Korrekció utáni fordulat

CHART

Az elmúlt hetek dollár erősödését követően...

2026. július 1.
USDJPY: 40 éves csúcson

USDJPY: 40 éves csúcson

CHART

Most, hogy 40 éves mélyponton a japán deviza a dollárral...

2026. július 1.
OTP: Újra csúcson

OTP: Újra csúcson

CHART

Az OTP az elmúlt napokban új történelmi csúcsra, 46.000...

2026. június 29.

Podcast

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

PODCAST

Év eleje után újra kamatot vágott a Magyar Nemzeti Bank. 6,25-ről 6 százalékra csökkentették...

2026. június 29.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.
26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

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

PODCAST

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

2026. május 20.

Agrár sarok

Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik...

2026. június 22.
Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.

Sztori

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

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.

Videó

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

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

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a...

2026. június 22.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

2026. június 18.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.

Elemzés

Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. június 2.

Így kezdd el

Pénzügyi tudatosság

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben