Külföldi piacok
Árfolyamok
A nap nyertesei
Termék | Utolsó ár | Vált.% | |
---|---|---|---|
Ambow Education American D. | 2.46 | +720.67 | |
The Beachbody Company Inc | 8.44 | +630.42 | |
Horace Mann Educators Ord . | +100.00 |
A nap vesztesei
Termék | Utolsó ár | Vált.% | |
---|---|---|---|
ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
Invitae Ord Shs | 0.09 | -337.04 |
Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
---|---|---|---|---|---|---|---|---|---|
3D SYSTEMS ORD | USD | 3.43 | -0.04 | -1.15 | 3.43 | 3.44 | 3.36 | 3.46 | |
3M Co. | USD | 91.38 | -0.65 | -0.70 | 91.37 | 91.38 | 90.65 | 91.99 | |
A K A BRANDS HOLDING ORD | USD | 13.05 | +0.14 | +1.08 | 11.93 | 13.05 | 12.95 | 13.40 | |
a k a Brands Holding Ord S. | - | - | |||||||
A.O. Smith Aktie | USD | 82.84 | -4.16 | -4.78 | 82.82 | 82.85 | 80.64 | 83.90 | |
A10 Networks Inc. | USD | 13.56 | -0.16 | -1.13 | 13.54 | 13.55 | 13.39 | 13.59 | |
Aarons Company Ord Shs | USD | 7.33 | -0.10 | -1.39 | 7.32 | 7.36 | 7.23 | 7.38 | |
ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
Abbott Laboratories | USD | 106.87 | -0.02 | -0.02 | 106.87 | 106.88 | 106.15 | 107.46 | |
ABBVIE ORD | USD | 167.19 | -0.61 | -0.36 | 167.19 | 167.20 | 165.59 | 169.14 | |
ABERCROMBIE AND FITCH CL A. | USD | 115.50 | +0.41 | +0.36 | 115.46 | 115.58 | 111.41 | 115.91 | |
ACCENTURE CL A ORD | USD | 308.98 | -4.56 | -1.45 | 308.98 | 309.03 | 305.35 | 310.24 | |
ACTINIUM PHARMACEUTICALS I. | USD | 6.55 | -0.51 | -7.22 | 6.53 | 6.60 | 6.47 | 6.97 | |
ADC Therapeutics Ord Shs | USD | 4.43 | -0.35 | -7.32 | 4.43 | 4.45 | 4.41 | 4.65 | |
ADECOAGRO ORD | USD | 10.97 | -0.10 | -0.90 | 10.96 | 10.98 | 10.89 | 11.09 | |
ADT Ord Shs | USD | 6.32 | -0.07 | -1.02 | 6.31 | 6.32 | 6.25 | 6.66 | |
Advance Auto Parts Aktie | USD | 74.75 | -1.78 | -2.33 | 74.74 | 74.79 | 71.83 | 74.98 | |
ADVANSIX ORD | USD | 25.89 | -0.76 | -2.83 | 25.86 | 25.95 | 25.76 | 26.32 | |
Aegon ADR | USD | 6.14 | +0.02 | +0.25 | 6.13 | 6.14 | 6.05 | 6.15 | |
AEGON N V ADR | - | - | |||||||
Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
AES CORPORATION | USD | 17.15 | -0.23 | -1.30 | 17.14 | 17.15 | 17.05 | 17.36 | |
Aeva Technologies Ord Shs | USD | 5.22 | +0.17 | +16.34 | 5.21 | 5.22 | |||
AFLAC ORD | USD | 83.83 | -0.45 | -0.53 | 83.83 | 83.84 | 83.23 | 84.33 | |
AG Mortgage Investment Tru. | - | - | |||||||
AG Mortgage Investment Tru. | USD | 5.51 | -0.12 | -2.05 | 5.50 | 5.51 | 5.50 | 5.65 | |
AGCO ORD | - | - | |||||||
AGCO ORD | USD | 117.68 | -1.01 | -0.85 | 117.66 | 117.67 | 116.48 | 118.96 | |
Ageagle Aerial Sys Ord Shs | USD | 1.29 | -0.03 | -2.27 | 1.26 | 1.29 | |||
AGILENT TECHNOLOGIES ORD | USD | 136.43 | -1.06 | -0.77 | 136.43 | 136.47 | 134.12 | 137.49 | |
agilon health Ord Shs | USD | 5.13 | -0.21 | -3.85 | 5.12 | 5.13 | 5.00 | 5.57 | |
Agnico Eagle Mines Limited | USD | 65.07 | +1.38 | +2.17 | 65.07 | 65.08 | 63.26 | 65.49 | |
Agnico Eagle Mines Limited | - | - | |||||||
Agree Realty REIT Ord Shs | USD | 58.13 | -0.25 | -0.42 | 58.12 | 58.13 | 57.67 | 58.41 | |
AIR LEASE CL A ORD | USD | 51.56 | +0.16 | +0.31 | 51.56 | 51.57 | 50.40 | 51.62 | |
AIR PRODUCTS AND CHEMICALS. | USD | 234.92 | +0.24 | +0.10 | 234.82 | 235.02 | 233.50 | 235.98 | |
Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
Alamos Gold Ord Shs Class . | USD | 15.02 | -0.19 | -1.22 | 15.01 | 15.02 | 14.31 | 15.41 | |
ALASKA AIR GROUP ORD | USD | 44.51 | +0.28 | +0.62 | 44.50 | 44.52 | 42.96 | 44.80 | |
ALBEMARLE ORD | USD | 114.96 | -0.32 | -0.27 | 114.93 | 114.99 | 111.06 | 115.53 | |
Albertsons Companies Inc | - | - | |||||||
Albertsons Companies Inc | USD | 19.94 | -0.01 | -0.02 | 19.93 | 19.94 | 19.86 | 20.12 | |
Alcoa Ord Shs | USD | 35.90 | -0.18 | -0.50 | 35.90 | 35.91 | 34.78 | 36.06 | |
ALCON AG | USD | 78.83 | -0.74 | -0.93 | 78.82 | 78.83 | 78.00 | 79.00 | |
Alexandria Real Estate Equ. | USD | 117.29 | -2.37 | -1.98 | 117.29 | 117.32 | 115.49 | 119.83 | |
Algonquin Power Utilities . | USD | 6.17 | -0.02 | -0.32 | 6.16 | 6.17 | 6.04 | 6.18 | |
Alibaba Group Holding Ltd. | USD | 75.12 | +0.49 | +0.65 | 75.11 | 75.12 | 73.81 | 75.20 | |
Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
ALLEGHENY TECH | USD | 49.92 | +0.70 | +1.41 | 49.91 | 49.92 | 47.90 | 50.17 | |
Allegion Ord Shs | USD | 124.87 | -1.67 | -1.32 | 124.85 | 124.90 | 123.16 | 127.77 | |
ALLERGAN ORD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | ||||
Allete Ord Shs | USD | 59.57 | -0.39 | -0.65 | 59.53 | 59.57 | 59.36 | 59.80 | |
ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
ALLIANT ENERGY ORD | USD | 50.22 | -0.15 | -0.30 | 50.21 | 50.22 | 49.71 | 50.53 | |
Allstate Corp. | USD | 172.37 | +0.10 | +0.06 | 172.35 | 172.38 | 171.34 | 173.08 | |
ALLY FINANCIAL ORD | USD | 39.08 | -0.69 | -1.72 | 39.07 | 39.08 | 38.36 | 39.96 | |
Almaden Minerals Ltd | - | - | |||||||
Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | 0.15 | 0.15 | |
Alpha Metallurgical Resour. | USD | 341.77 | +17.46 | +5.38 | 341.32 | 341.79 | 320.49 | 343.42 | |
ALPHA PRO TECH ORD | USD | 6.10 | +0.12 | +2.01 | 6.09 | 6.26 | 6.02 | 6.18 | |
Alpine Income Property Tru. | USD | 14.95 | -0.12 | -0.80 | 14.93 | 14.97 | 14.85 | 15.02 | |
Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | 48.25 | 48.27 | |
Altice USA Ord Shs Class A | USD | 1.96 | -0.01 | -0.26 | 1.95 | 1.96 | 1.85 | 1.96 | |
Altimar Acquisition Ord Sh. | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | ||||
Altria Group Inc. | USD | 43.46 | +0.54 | +1.25 | 43.45 | 43.46 | 42.76 | 43.62 | |
ALUMINIUM CORP. OF CHINA L. | USD | - | - | ||||||
Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
AMBEV ADR REP ONE ORD | USD | 2.31 | -0.02 | -0.65 | 2.30 | 2.31 | 2.29 | 2.32 | |
Ambow Education American D. | USD | +0.41 | +100.00 | 0.38 | 0.44 | ||||
Ambow Education American D. | USD | 2.46 | +2.16 | +720.67 | 2.42 | 2.60 | |||
Ambow Education American D. | - | - | |||||||
AMC Entertainment Hold Inc. | USD | 3.26 | -0.02 | -0.60 | 3.26 | 3.27 | 3.10 | 3.28 | |
AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
Amcor Ord Shs | USD | 8.96 | -0.11 | -1.16 | 8.95 | 8.96 | 8.93 | 9.09 | |
AMER AXLE &MFG (AXL) | USD | 7.44 | -0.12 | -1.59 | 7.44 | 7.45 | 7.27 | 7.57 | |
AMEREN ORD | 84.15 | +0.50 | +0.60 | 84.10 | 84.16 | ||||
Ameresco | USD | 20.97 | -0.32 | -1.50 | 20.95 | 20.98 | 19.98 | 21.04 | |
AMERICA MOVIL ADR REP 20 S. | - | - | |||||||
AMERICA MOVIL ADR REP 20 S. | - | - | |||||||
American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
American Eagle Outfitters . | USD | 22.93 | +0.30 | +1.33 | 22.93 | 22.94 | 22.14 | 23.06 | |
AMERICAN ELECTRIC POWER OR. | USD | 86.85 | +0.48 | +0.55 | 86.84 | 86.85 | 85.15 | 87.20 | |
American Equity Investment. | USD | 56.21 | +0.22 | +0.39 | 56.21 | 56.22 | 55.61 | 56.25 | |
American Express | USD | 237.12 | -2.00 | -0.84 | 237.11 | 237.14 | 235.42 | 238.45 | |
AMERICAN FINANCIAL GROUP O. | USD | 128.69 | -1.03 | -0.79 | 128.64 | 128.73 | 128.29 | 130.19 | |
American International Gro. | USD | 74.68 | -0.29 | -0.39 | 74.67 | 74.68 | 74.19 | 75.04 | |
American States Water Co. | USD | 70.26 | -0.50 | -0.71 | 70.21 | 70.26 | 69.83 | 70.82 | |
AMERICAN TOWER CORP. | USD | 173.09 | -0.26 | -0.15 | 173.09 | 173.11 | 171.30 | 173.21 | |
AMERICAN WATER WORKS ORD | USD | 121.51 | +0.15 | +0.12 | 121.50 | 121.52 | 119.93 | 122.36 | |
American Well Corp. | USD | 0.54 | - | +0.69 | 0.53 | 0.54 | 0.51 | 0.55 | |
AMERICAS GOLD AND SILVER O. | USD | 0.27 | - | +1.53 | 0.26 | 0.27 | 0.26 | 0.27 | |
AMERICAS GOLD AND SILVER O. | - | - | |||||||
AmeriGas Partners LP | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | ||||
AMERIPRISE FINANCIAL INC | USD | 411.06 | -1.80 | -0.44 | 410.75 | 411.19 | 401.85 | 412.44 | |
AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
AMN HEALTHCARE ORD | - | - | |||||||
AMN HEALTHCARE ORD | USD | - | - | ||||||
Amphenol Ord Shs Class A | USD | 119.07 | +2.76 | +2.37 | 119.06 | 119.07 | 113.54 | 119.48 | |
Amprius Technologies Ord S. | USD | 1.60 | -0.05 | -3.03 | 1.60 | 1.61 | 1.56 | 1.65 | |
AMTD Digital 5 American De. | USD | 14.94 | -8.00 | -34.89 | 14.85 | 14.94 | |||
AMTD Digital 5 American De. | - | - | |||||||
ANGLOGOLD ORD | USD | 22.76 | +0.84 | +3.81 | 22.75 | 22.76 | 21.90 | 22.98 | |
ANGLOGOLD ORD | USD | 17.11 | +1.16 | +7.24 | 17.10 | 17.11 | |||
ANGLOGOLD ORD | - | - | |||||||
ANHEUSER BUSCH ADR REP 1 O. | USD | 59.97 | -0.29 | -0.48 | 59.97 | 59.98 | 59.56 | 60.20 | |
ANNALY CAPITAL MANAGEMENT . | USD | 19.40 | -1.20 | -5.83 | 19.39 | 19.40 | |||
Annovis Bio Ord Shs | USD | 13.40 | +0.66 | +5.18 | 13.40 | 13.45 | 11.99 | 13.64 | |
Antero Midstream Ord Shs | USD | 14.22 | +0.20 | +1.43 | 14.21 | 14.22 | 13.84 | 14.28 | |
Antero Resources Aktie | USD | 42.88 | -1.86 | -4.16 | - | - | |||
Aon Ord Shs Class A | USD | 306.81 | -2.02 | -0.65 | 306.77 | 306.86 | 304.00 | 308.15 | |
APACHE ORD | 17.73 | +1.66 | +10.33 | 17.72 | 17.74 | ||||
Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
APARTMENT INVST MGT CL A R. | USD | 7.98 | -0.06 | -0.75 | 7.97 | 7.98 | 7.93 | 8.03 | |
APOLLO COMMERCIAL REAL EST. | USD | 10.75 | -0.09 | -0.83 | 10.74 | 10.75 | 10.70 | 10.81 | |
Apollo Global Management O. | USD | 64.68 | +2.18 | +3.49 | 64.68 | 64.69 | |||
Apollo Strategic Growth Ca. | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | ||||
AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
Apple Hospitality REIT Ord. | USD | 15.02 | -0.25 | -1.64 | 15.02 | 15.03 | 14.98 | 15.24 | |
APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
Aqua America Inc. | 51.94 | - | - | 51.92 | 51.95 | ||||
ARBOR REALTY REIT | USD | 12.52 | -0.50 | -3.84 | 12.52 | 12.53 | 12.52 | 12.90 | |
Arcadium Lithium PLC | USD | 3.95 | +0.08 | +2.07 | 3.95 | 3.96 | 3.79 | 3.98 | |
ARCELORMITTAL NY SHS/1 ON | - | - | |||||||
ARCELORMITTAL NY SHS/1 ON | USD | 25.23 | +0.03 | +0.13 | 25.23 | 25.24 | 24.73 | 25.32 | |
Arch Resources Ord Shs Cla. | USD | 165.14 | +5.90 | +3.71 | 165.10 | 165.39 | 155.79 | 166.68 | |
Archer Aviation Inc. | USD | 3.96 | -0.01 | -0.19 | 3.96 | 3.97 | 3.87 | 4.11 | |
Archer Daniels Midland Akt. | USD | 61.11 | -0.46 | -0.74 | 61.10 | 61.11 | 60.61 | 61.94 | |
Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
Arcus Biosciences Ord Shs | USD | 14.70 | -0.73 | -4.73 | 14.70 | 14.71 | 14.65 | 15.85 | |
Ares Commercial Real Estat. | USD | 6.78 | -0.16 | -2.24 | 6.77 | 6.78 | 6.76 | 6.99 | |
Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
Aris Water Solutions Ord S. | USD | 14.64 | -0.02 | -0.14 | 14.62 | 14.65 | 14.30 | 14.86 | |
ARISTA NETWORKS AKTIE | USD | 264.69 | +9.92 | +3.89 | 264.60 | 264.75 | 251.66 | 268.67 | |
Arlo Technologies Ord Shs | USD | 11.22 | +0.19 | +1.68 | 11.21 | 11.22 | 10.86 | 11.22 | |
ARMOUR Residential REIT Ak. | - | - | |||||||
ARMOUR Residential REIT Or. | USD | 18.28 | -0.45 | -2.40 | 18.27 | 18.28 | 18.16 | 18.63 | |
ARROW ELECTRONICS ORD SHS | - | - | |||||||
ARROW ELECTRONICS ORD SHS | USD | 127.98 | +0.40 | +0.31 | 127.97 | 128.05 | 125.55 | 128.55 | |
Artesian Resources Ord Shs. | - | - | |||||||
Artesian Resources Ord Shs. | USD | 34.52 | -0.37 | -1.06 | 34.47 | 34.56 | 34.23 | 34.96 | |
ARTHUR J GALLAGHER ORD | USD | 237.04 | +0.23 | +0.10 | 237.04 | 237.07 | 234.09 | 237.57 | |
Artisan Partners Asset Man. | - | - | |||||||
Artisan Partners Asset Man. | USD | 41.11 | -1.10 | -2.59 | 41.10 | 41.28 | 40.35 | 43.02 | |
Asana Inc | USD | 14.65 | -0.33 | -2.20 | 14.64 | 14.65 | 14.38 | 14.74 | |
ASE Industrial Holdings Co. | - | - | |||||||
ASE Industrial Holdings Co. | USD | 10.15 | -0.23 | -2.17 | 10.14 | 10.15 | 10.23 | 10.26 | |
Asensus Surgical Ord Shs | USD | 0.24 | -0.01 | -2.35 | 0.23 | 0.24 | 0.24 | 0.25 | |
Asensus Surgical Ord Shs | - | - | |||||||
Ashford Hospitality Trust . | USD | 1.17 | -0.10 | -7.88 | 1.16 | 1.17 | 1.15 | 1.29 | |
Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
ASSURANT ORD | 156.42 | +1.83 | +1.18 | 156.41 | 156.52 | ||||
ASTRAZENECA | USD | 75.12 | +3.92 | +5.51 | 75.12 | 75.13 | 70.69 | 75.81 | |
At Home Group Inc. | USD | - | - | ||||||
AT&T Inc. | USD | 16.59 | -0.22 | -1.31 | 16.59 | 16.60 | 16.50 | 17.00 | |
Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
ATI PHYSICAL THERAPY CL A . | USD | 4.19 | +0.13 | +3.20 | 3.99 | 4.27 | 4.19 | 4.19 | |
Atkore Ord Shs | - | - | |||||||
Atkore Ord Shs | USD | 181.20 | +2.09 | +1.17 | 180.98 | 181.38 | 174.67 | 181.62 | |
Atlas Crest Investment Ord. | USD | - | - | ||||||
Atlas Ord Shs | - | - | |||||||
Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
Atlassian Ord Shs Class A | USD | 198.40 | -0.61 | -0.31 | 198.39 | 198.45 | 191.83 | 199.57 | |
ATMOS ENERGY ORD | USD | 118.19 | -0.47 | -0.40 | 118.18 | 118.21 | 117.03 | 118.75 | |
Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | 0.15 | 0.19 | |
Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
Aurora Cannabis Inc. | USD | 6.71 | -0.49 | -6.78 | 6.71 | 6.72 | 6.71 | 7.48 | |
Autohome Inc. | USD | 25.04 | -0.19 | -0.75 | 25.05 | 25.14 | 24.92 | 25.39 | |
AUTOZONE ORD | USD | 2 946.62 | -41.89 | -1.40 | 2 944.99 | 2 947.53 | 2 851.42 | 2 952.55 | |
AVALONBAY COMMUNITIES REIT | USD | 191.24 | -0.10 | -0.05 | 191.14 | 191.35 | 188.94 | 191.65 | |
Avangrid Ord Shs | USD | 36.55 | -0.48 | -1.28 | 36.53 | 36.56 | 36.40 | 37.18 | |
Avantor Ord Shs | USD | 25.20 | -0.26 | -1.02 | 25.20 | 25.21 | 24.98 | 25.46 | |
Avaya Holdings Corp. | - | - | |||||||
Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
Avery Dennison Ord Shs | 214.63 | +3.22 | +1.52 | 214.48 | 214.65 | ||||
Avient Ord Shs | - | - | |||||||
Avient Ord Shs | USD | 42.85 | -0.42 | -0.96 | 42.84 | 42.86 | 42.20 | 43.03 | |
AVINO SILVER AND GOLD MINE. | USD | 0.75 | +0.04 | +5.50 | 0.74 | 0.76 | 0.70 | 0.75 | |
Avista Ord Shs | - | - | |||||||
Avista Ord Shs | USD | 35.61 | -0.19 | -0.52 | 35.59 | 35.61 | 35.44 | 35.81 | |
AVON PRODUCTS ORD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | ||||
AVX Ord Shs | USD | 15.60 | +0.30 | +1.96 | 15.59 | 15.60 | |||
Axalta Coating Systems Ord. | 32.19 | -0.44 | -1.35 | 32.19 | 32.20 | ||||
Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
AXOS FINANCIAL ORD | - | - | |||||||
AXOS FINANCIAL ORD | USD | 52.99 | +0.17 | +0.32 | 52.96 | 53.01 | 51.55 | 53.09 | |
Azul SA | USD | 5.38 | -0.21 | -3.76 | 5.38 | 5.39 | 5.16 | 5.45 | |
Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
B Riley Financial Ord Shs | - | - | |||||||
B Riley Financial Ord Shs | USD | 34.69 | +4.94 | +16.61 | 34.63 | 34.73 | 27.91 | 35.00 | |
B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
B&G Foods Inc. | USD | 10.92 | -0.13 | -1.18 | 10.91 | 10.92 | 10.83 | 11.07 | |
B2GOLD ORD | USD | 2.58 | +0.05 | +1.78 | 2.57 | 2.58 | 2.52 | 2.59 | |
Babylon Holdings Ord Shs C. | - | - | |||||||
Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
Baker Hughes Co. | USD | 33.30 | +0.63 | +1.91 | 33.29 | 33.30 | 32.63 | 33.45 | |
Bakkt Holdings Ord Shs Cla. | USD | 0.37 | +0.01 | +2.64 | 0.36 | 0.37 | 0.33 | 0.37 | |
Bakkt Holdings Ord Shs Cla. | - | - | |||||||
BALL ORD | USD | - | - | ||||||
BancFirst Ord Shs | - | - | |||||||
BancFirst Ord Shs | USD | 89.35 | -2.29 | -2.50 | 89.26 | 89.37 | 89.00 | 92.22 | |
Banco BBVA Argentina ADR | USD | 8.95 | +0.10 | +1.13 | 8.95 | 8.96 | 8.65 | 9.14 | |
BANCO BILBAO VIZCAYA ARGEN. | USD | 11.24 | -0.04 | -0.31 | 11.23 | 11.24 | 11.09 | 11.28 | |
Banco Bradesco | USD | 2.65 | -0.01 | -0.38 | 2.65 | 2.66 | 2.65 | 2.68 | |
Banco Macro ADR Representi. | USD | 49.05 | +0.07 | +0.14 | 48.51 | 49.61 | 47.76 | 50.49 | |
BANCO SANTANDER BRASIL ADR. | USD | 5.15 | -0.12 | -2.28 | 5.14 | 5.15 | 5.13 | 5.23 | |
BANCO SANTANDER CENTRAL HI. | USD | 5.06 | +0.01 | +0.10 | 5.05 | 5.06 | 4.98 | 5.07 | |
Bancorp Ord Shs | - | - | |||||||
Bancorp Ord Shs | USD | 33.47 | -0.13 | -0.39 | 33.47 | 33.48 | 33.12 | 34.02 | |
Bank Amer DS Repstg 1 1000. | USD | 18.62 | -0.24 | -1.27 | 18.62 | 19.00 | 18.54 | 18.78 | |
Bank of America | USD | 37.90 | -0.42 | -1.11 | 37.89 | 37.90 | 37.38 | 38.25 | |
Bank of Hawaii Ord Shs | - | - | |||||||
Bank of Hawaii Ord Shs | USD | 59.03 | +0.36 | +0.61 | 59.01 | 59.10 | 57.30 | 59.14 | |
BANK OF MONTREAL ORD | USD | 92.73 | -0.12 | -0.12 | 92.73 | 92.81 | 91.38 | 93.04 | |
Bank of Nova Scotia | USD | 46.19 | -0.62 | -1.31 | 46.18 | 46.19 | 45.65 | 46.33 | |
Bank of NT Butterfield & S. | USD | 34.13 | +0.47 | +1.40 | 34.13 | 34.14 | 33.52 | 34.29 | |
BARCLAYS ADR REP 4 ORD | USD | 10.35 | +0.75 | +7.76 | 10.34 | 10.35 | 10.14 | 10.45 | |
BARK Ord Shs | USD | 1.08 | -0.03 | -2.27 | 1.06 | 1.08 | 1.01 | 1.11 | |
BARRICK GOLD ORD | 13.54 | - | - | 13.52 | 13.53 | ||||
BARRICK GOLD ORD | USD | 17.05 | +0.53 | +3.21 | 17.05 | 17.06 | 16.43 | 17.24 | |
Bath And Body Works Ord Sh. | USD | 45.64 | +0.04 | +0.08 | 45.63 | 45.64 | 44.02 | 45.64 | |
Bausch Health Companies Or. | USD | 8.63 | +0.07 | +0.76 | 8.62 | 8.63 | 8.44 | 8.66 | |
Bausch Lomb Ord Shs | USD | 14.78 | -0.13 | -0.84 | 14.76 | 14.77 | 14.70 | 14.95 | |
BAXTER INTL ORD | 85.32 | -1.67 | -1.92 | 85.31 | 85.33 | ||||
BAYTEX ENERGY ORD | - | - | |||||||
Beazer Homes USA Inc. | USD | 27.42 | +0.21 | +0.77 | 27.41 | 27.42 | 26.14 | 27.53 | |
BECTON DICKINSN | USD | 230.78 | -3.06 | -1.31 | 230.77 | 230.83 | 230.40 | 234.29 | |
Berkshire Hathaway Inc. B | USD | 405.01 | -0.94 | -0.23 | 404.99 | 405.09 | 400.35 | 406.14 | |
BERKSHIRE HATHWAY CL A ORD | USD | 612 399.99 | -1 020.01 | -0.17 | - | - | 605 750.00 | 618 988.99 | |
Berry Global Group Inc. | - | - | |||||||
Berry Global Group Inc. | USD | 56.63 | -0.28 | -0.49 | 56.62 | 56.63 | 56.19 | 57.01 | |
BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
BEST BUY ORD | USD | 75.26 | +0.83 | +1.11 | 75.25 | 75.26 | 73.08 | 75.29 | |
Beyond Air Ord Shs | - | - | |||||||
Beyond Air Ord Shs | USD | 1.18 | -0.10 | -7.82 | 1.17 | 1.18 | 1.13 | 1.32 | |
BHP Billiton Limited | USD | 57.23 | -2.02 | -3.40 | 57.22 | 57.23 | 57.13 | 58.13 | |
BIG LOTS ORD | USD | 3.46 | +0.05 | +1.47 | 3.46 | 3.47 | 3.28 | 3.48 | |
BigBear.ai Holdings Inc. | USD | 1.67 | -0.02 | -1.32 | 1.66 | 1.67 | 1.61 | 1.70 | |
Bill com Holdings Ord Shs | USD | 60.56 | -0.86 | -1.39 | 60.54 | 60.57 | 59.03 | 61.03 | |
Bio Rad Laboratories Inc. | USD | 275.76 | -2.45 | -0.88 | 275.75 | 276.03 | 272.45 | 278.07 | |
bioAffinity Technologies O. | - | - | |||||||
bioAffinity Technologies O. | USD | 2.41 | -0.04 | -1.63 | 2.40 | 2.41 | 2.32 | 2.60 | |
BIOHAVEN ORD | USD | 38.59 | -0.14 | -0.35 | 38.58 | 38.59 | 36.77 | 38.86 | |
BIOTRICITY ORD | USD | 1.33 | -0.06 | -4.32 | 1.32 | 1.34 | 1.30 | 1.41 | |
Biotricity Ord Shs | - | - | |||||||
Birkenstock Holding Ord Sh. | USD | 44.95 | -0.09 | -0.20 | 44.95 | 44.97 | 43.48 | 45.59 | |
Black Hills Corp. | USD | 54.16 | -0.39 | -0.71 | 54.15 | 54.16 | 53.83 | 54.37 | |
Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
Black Stone Minerals LP | USD | 15.92 | +0.22 | +1.40 | 15.86 | 15.92 | |||
BLACKBERRY ORD | USD | 2.80 | -0.08 | -2.61 | 2.79 | 2.80 | 2.78 | 2.86 | |
BLACKROCK ORD | USD | 757.60 | -5.20 | -0.68 | 757.53 | 758.02 | 748.02 | 760.19 | |
BlackRock TCP Capital Ord . | - | - | |||||||
BlackRock TCP Capital Ord . | USD | 9.93 | -0.09 | -0.90 | 9.93 | 9.94 | 9.92 | 10.05 | |
BlackSky Technology Ord Sh. | USD | 1.26 | -0.03 | -1.95 | 1.25 | 1.26 | 1.25 | 1.28 | |
Blackstone Group Ord Shs C. | USD | 123.60 | -0.18 | -0.15 | 123.59 | 123.61 | 119.38 | 123.68 | |
Blackstone Mortgage Trust . | USD | 17.69 | -0.57 | -3.10 | 17.68 | 17.69 | 17.64 | 18.19 | |
Blend Labs Ord Shs Class A | USD | 2.42 | -0.05 | -2.08 | 2.41 | 2.42 | 2.30 | 2.45 | |
Block Inc | USD | 72.90 | -1.13 | -1.53 | 72.90 | 72.91 | 71.03 | 73.30 | |
Bloom Energy Corp. | USD | 9.58 | -0.07 | -0.67 | 9.57 | 9.58 | 9.12 | 9.58 | |
Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
Blue Owl Capital Ord Shs | USD | 15.40 | +0.11 | +0.72 | 15.40 | 15.45 | 15.35 | 15.56 | |
Blue Owl Capital Ord Shs C. | USD | 18.59 | -0.20 | -1.04 | 18.58 | 18.59 | 18.26 | 18.76 | |
BM Technologies Ord Shs Cl. | - | - | |||||||
BM Technologies Ord Shs Cl. | USD | 1.50 | -0.05 | -3.33 | 1.43 | 1.70 | 1.50 | 1.50 | |
Boeing Co. | USD | 167.00 | +2.67 | +1.62 | 166.97 | 167.01 | 159.70 | 168.13 | |
Boise Cascade Ord Shs | USD | 138.49 | +1.27 | +0.93 | 138.57 | 139.28 | 133.04 | 138.80 | |
Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
Bone Biologics Ord Shs | USD | 0.79 | +0.27 | +50.32 | 0.79 | 0.80 | |||
Boot Barn Holdings Ord Shs | - | - | |||||||
Boot Barn Holdings Ord Shs | USD | 107.33 | -0.02 | -0.02 | 107.31 | 107.35 | 104.72 | 108.21 | |
BORGWARNER INC (BWA) | USD | 32.85 | -0.81 | -2.39 | 32.84 | 32.85 | 32.57 | 33.48 | |
Borr Drilling Ltd. | USD | 5.44 | -0.15 | -2.68 | 5.44 | 5.45 | 5.42 | 5.75 | |
Boston Beer Company Inc. | USD | 287.93 | -5.37 | -1.83 | 287.78 | 287.99 | 286.44 | 294.10 | |
Boston Omaha Ord Shs Class. | USD | 16.14 | +0.69 | +4.47 | 16.12 | 16.20 | 15.32 | 16.14 | |
BOSTON PPTY STK | USD | 62.03 | -0.91 | -1.45 | 62.02 | 62.06 | 60.53 | 62.19 | |
BOSTON SCIENTIFIC DL-01 | USD | 73.26 | +0.35 | +0.47 | 73.25 | 73.26 | 72.55 | 73.64 | |
BOX CL A ORD | USD | 28.28 | -0.98 | -3.35 | 28.22 | 28.29 | |||
BOYD GAMING ORD | USD | 62.88 | -0.72 | -1.12 | 62.87 | 62.88 | 62.77 | 63.64 | |
BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
BP Plc | USD | 39.61 | +0.27 | +0.67 | 39.60 | 39.61 | 39.11 | 39.73 | |
BP PRUDHOE BAY ROYALTY UNT | USD | 2.25 | +0.06 | +2.51 | 2.24 | 2.25 | 2.17 | 2.26 | |
Braemar Hotels & Resorts I. | USD | 2.63 | -0.12 | -4.36 | 2.63 | 2.64 | 2.61 | 2.71 | |
Brandywine Realty Trust RE. | - | - | |||||||
Brandywine Realty Trust RE. | USD | 4.42 | -0.10 | -2.11 | 4.41 | 4.42 | 4.35 | 4.44 | |
Brasilagro - Cia Bras de P. | - | - | |||||||
Brasilagro - Cia Bras de P. | USD | 4.82 | -0.17 | -3.41 | 4.80 | 4.83 | 4.82 | 4.91 | |
BRASKEM ADR REP 2 CL A PRF | USD | 8.70 | -0.10 | -1.14 | 8.70 | 8.71 | 8.64 | 8.82 | |
Briacell Therapeutics Ord . | - | - | |||||||
Briacell Therapeutics Ord . | USD | 2.21 | +0.02 | +0.91 | 2.19 | 2.24 | 2.15 | 2.26 | |
Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
BrightSpire Capital Ord Sh. | USD | 6.33 | -0.07 | -1.09 | 6.32 | 6.33 | 6.30 | 6.44 | |
Brinker International Inc. | - | - | |||||||
Brinker International Inc. | USD | 48.36 | +0.77 | +1.61 | 48.35 | 48.41 | 46.95 | 48.52 | |
Bristol-Myers Squibb Co. | USD | 44.73 | -4.14 | -8.46 | 44.72 | 44.73 | 44.37 | 47.50 | |
BRITISH AMERICAN TOBACCO A. | USD | 29.42 | -0.08 | -0.25 | 29.41 | 29.42 | 29.14 | 29.56 | |
Brixmor Property Group REI. | - | - | |||||||
Brixmor Property Group REI. | USD | 21.77 | +0.01 | +0.05 | 21.76 | 21.77 | 21.52 | 21.86 | |
Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
Broadridge Financial Solut. | USD | 195.62 | +0.54 | +0.27 | 195.53 | 195.70 | 192.83 | 196.03 | |
Brookfield Asset Managemen. | USD | 39.03 | -0.16 | -0.40 | 39.02 | 39.03 | 38.03 | 39.17 | |
Brookfield Infrastructure . | - | - | |||||||
Brookfield Infrastructure . | USD | 41.08 | +0.53 | +1.31 | 41.01 | 41.09 | |||
Brookfield Ord Shs Class A | - | - | |||||||
Brookfield Ord Shs Class A | USD | 40.25 | -0.29 | -0.70 | 40.24 | 40.25 | 39.28 | 40.36 | |
Brookfield Renewable Partn. | USD | 38.15 | -0.20 | -0.52 | 38.11 | 38.17 | |||
Brookfield Renewable Subor. | USD | 23.27 | -0.24 | -1.00 | 23.26 | 23.27 | 22.85 | 23.84 | |
Brooklyn ImmunoTherapeutic. | USD | 0.21 | - | +0.05 | - | - | |||
Brooks Automation Ord Shs | USD | - | - | ||||||
Brown & Brown | - | - | |||||||
Brown & Brown | USD | 82.40 | +0.27 | +0.32 | 82.39 | 82.40 | 81.50 | 82.63 | |
BROWN FORMAN CL B ORD | - | - | |||||||
BROWN FORMAN CL B ORD | USD | 48.20 | -0.81 | -1.65 | 48.20 | 48.21 | 47.85 | 49.14 | |
BUENAVENTURA ADR REP 1 ORD. | USD | 16.91 | +1.06 | +6.69 | 16.90 | 16.91 | 15.37 | 17.12 | |
Build A Bear Workshop Ord . | USD | 29.27 | -0.49 | -1.65 | 29.23 | 29.27 | 29.15 | 29.74 | |
Builders FirstSource Ord S. | USD | 185.23 | -1.46 | -0.78 | 185.18 | 185.27 | 178.78 | 185.79 | |
Bunge Global Ord Shs | USD | 104.11 | -1.69 | -1.59 | 104.10 | 104.12 | 102.77 | 107.29 | |
Burning Rock Biotech ADS R. | USD | 0.85 | +0.03 | +3.57 | 0.85 | 0.85 | 0.79 | 0.88 | |
Butterfly Network Ord Shs . | USD | 0.70 | -0.01 | -0.99 | 0.70 | 0.71 | 0.67 | 0.77 | |
BWX Technologies Ord Shs | - | - | |||||||
BWX Technologies Ord Shs | USD | 94.72 | +0.57 | +0.61 | 94.70 | 94.73 | 92.76 | 94.89 | |
C3 ai Ord Shs Class A | USD | 22.19 | -0.17 | -0.74 | 22.18 | 22.19 | 21.35 | 22.19 | |
Cadre Holdings Ord Shs | USD | 26.71 | +0.22 | +0.83 | 26.70 | 26.79 | |||
CAE Ord Shs | USD | 18.74 | -0.39 | -2.01 | 18.73 | 18.74 | 18.47 | 18.91 | |
California Water Service G. | - | - | |||||||
California Water Service G. | USD | 47.96 | +1.39 | +2.98 | 47.95 | 47.96 | 45.78 | 48.33 | |
CALIX NETWORKS ORD | - | - | |||||||
CALIX NETWORKS ORD | USD | 28.27 | +0.02 | +0.05 | 28.26 | 28.27 | 27.58 | 28.28 | |
Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
CAMBER ENERGY ORD | USD | 0.18 | +0.01 | +4.04 | 0.17 | 0.18 | 0.16 | 0.18 | |
Camden Property Trust | USD | 98.19 | -0.67 | -0.68 | 98.15 | 98.19 | 97.28 | 98.94 | |
CAMECO CORP. | 10.00 | - | - | 9.73 | 9.81 | ||||
CAMECO CORP. | 2.22 | +0.04 | +1.83 | 2.21 | 2.22 | ||||
CAMECO CORP. | USD | 49.14 | +0.38 | +0.77 | 49.12 | 49.14 | 47.90 | 49.78 | |
Campbell Soup Ord Shs | USD | 45.40 | -0.14 | -0.31 | 45.40 | 45.41 | 45.27 | 45.94 | |
Camping World Holdings Ord. | USD | 21.00 | -1.74 | -7.65 | 21.00 | 21.01 | 20.75 | 22.91 | |
Canadian Imperial Bank of . | - | - | |||||||
Canadian Imperial Bank of . | USD | 47.43 | -0.11 | -0.23 | 47.42 | 47.43 | 46.86 | 47.59 | |
Canadian National Railway . | USD | 124.79 | +1.93 | +1.57 | 124.79 | 124.80 | 122.20 | 125.89 | |
Cango American Depositary . | USD | 1.49 | +0.11 | +7.97 | 1.32 | 1.49 | 1.38 | 1.49 | |
Cano Health Ord Shs Class . | - | - | |||||||
Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
Canopy Growth Ord Shs | 24.43 | +0.62 | +2.60 | 24.40 | 24.42 | ||||
CAPITAL ONE FINANCIAL | USD | 145.98 | -2.90 | -1.94 | 145.96 | 145.98 | 144.93 | 148.99 | |
Capri Holdings Ord Shs | USD | 34.84 | -0.56 | -1.58 | 34.84 | 34.85 | 34.33 | 36.48 | |
CARDINAL HEALTH ORD | USD | 103.79 | +0.25 | +0.24 | 103.78 | 103.79 | 102.43 | 104.87 | |
CareTrust Reit Ord Shs | - | - | |||||||
CareTrust Reit Ord Shs | USD | 23.96 | +0.15 | +0.61 | 23.95 | 23.96 | 23.62 | 24.02 | |
Carlisle Companies Ord Shs | 194.36 | +2.81 | +1.47 | 194.25 | 194.38 | ||||
CarLotz Ord Shs Class A | - | - | |||||||
CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
CarMax Inc. | USD | 69.21 | -1.07 | -1.52 | 69.20 | 69.21 | 67.65 | 69.56 | |
Carnival Corp. | USD | 15.18 | +0.17 | +1.10 | 15.17 | 15.18 | 14.81 | 15.20 | |
Carnival Plc | - | - | |||||||
Carnival Plc | USD | 13.73 | +0.13 | +0.92 | 13.72 | 13.73 | 13.43 | 13.74 | |
Carrier Global Ord Shs | USD | 59.83 | +5.06 | +9.24 | 59.82 | 59.83 | 54.27 | 59.97 | |
Carters Ord Shs | USD | 71.52 | -1.13 | -1.55 | 71.49 | 71.52 | 70.49 | 73.90 | |
Carvana Co. | USD | 77.40 | +2.05 | +2.72 | 77.38 | 77.42 | 74.88 | 77.45 | |
Carvana Co. | - | - | |||||||
CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
Catalent Inc. | USD | 55.81 | -0.15 | -0.26 | 55.80 | 55.81 | 55.75 | 56.12 | |
Caterpillar Inc. | USD | 338.06 | -25.46 | -7.00 | 337.99 | 338.18 | 330.32 | 341.90 | |
Cava Group Ord Shs | USD | 62.64 | +2.23 | +3.69 | 62.62 | 62.64 | 59.02 | 63.15 | |
Cazoo Group Ord Shs Class . | USD | 11.05 | -0.05 | -0.45 | 11.04 | 11.10 | 10.11 | 13.15 | |
CBOE HOLDINGS ORD | 103.21 | +0.59 | +0.57 | 102.98 | 103.38 | ||||
CC Neuberger Principal Hol. | 10.98 | - | - | 10.97 | 10.98 | ||||
CDN NATURAL RESOURCE ORD | USD | 77.22 | +0.31 | +0.40 | 77.21 | 77.23 | 75.96 | 77.76 | |
Cedar Fair Units | USD | 43.59 | -0.13 | -0.30 | 43.12 | 44.13 | |||
Celanese Ord Shs | USD | 153.93 | -1.50 | -0.97 | 153.91 | 154.00 | 152.04 | 154.53 | |
CEMEX ADR | USD | 8.16 | +0.04 | +0.49 | 8.16 | 8.17 | 7.82 | 8.27 | |
Cenovus Energy Aktie | USD | 21.28 | +0.05 | +0.21 | 21.27 | 21.28 | 21.05 | 21.40 | |
Centene Ord Shs | USD | 75.69 | -0.50 | -0.66 | 75.68 | 75.70 | 74.96 | 76.24 | |
CenterPoint Energy Ord Shs | USD | 29.37 | +0.30 | +1.01 | 29.36 | 29.37 | 28.86 | 29.43 | |
Centerra Gold Ord Shs | - | - | |||||||
Centerra Gold Ord Shs | USD | 6.28 | +0.06 | +0.87 | 6.27 | 6.28 | 6.20 | 6.31 | |
Central Puerto SA | - | - | |||||||
Central Puerto SA | USD | 9.87 | -0.04 | -0.35 | 9.82 | 9.86 | 9.65 | 10.10 | |
CENTRUS ENERGY CL A ORD | USD | 40.91 | +0.13 | +0.32 | 40.76 | 40.92 | 40.00 | 41.00 | |
Century Communities Inc. | - | - | |||||||
Century Communities Inc. | USD | 78.18 | -3.96 | -4.82 | 78.17 | 78.39 | 76.76 | 84.78 | |
CENTURYLINK ORD | 11.00 | - | - | 10.99 | 11.01 | ||||
Cerence Ord Shs | USD | 9.40 | -0.66 | -6.52 | 9.39 | 9.40 | 9.35 | 10.06 | |
CF Industries Aktie | USD | 79.96 | +0.71 | +0.90 | 79.95 | 79.96 | 78.29 | 79.98 | |
CGG SPONSORED ADR REP 1 OR. | - | - | |||||||
ChargePoint Holdings Ord S. | USD | 1.27 | -0.03 | -1.94 | 1.26 | 1.27 | 1.22 | 1.29 | |
Charles Schwab DS Each Rep. | USD | 20.09 | -0.22 | -1.08 | 19.60 | 20.06 | 19.96 | 20.11 | |
CHARLES SCHWAB ORD | - | - | |||||||
CHARLES SCHWAB ORD | USD | 74.87 | -0.33 | -0.43 | 74.86 | 74.87 | 74.00 | 75.55 | |
CHART INDUSTRIES ORD | - | - | |||||||
CHART INDUSTRIES ORD | USD | 186.26 | -5.51 | -2.87 | 186.26 | 186.59 | |||
CHART INDUSTRIES ORD | USD | 203.44 | +0.49 | +0.24 | 198.33 | 208.74 | |||
Chatham Lodging Trust REIT. | - | - | |||||||
Chatham Lodging Trust REIT. | USD | 9.17 | -0.21 | -2.24 | 9.16 | 9.18 | 9.13 | 9.34 | |
CHEGG INC. | USD | 6.89 | +0.08 | +1.10 | 6.88 | 6.89 | 6.70 | 6.90 | |
Chemed Corp. | - | - | |||||||
Chemed Corp. | USD | 571.90 | -46.05 | -7.45 | 571.81 | 572.51 | 561.00 | 593.36 | |
CHEMOURS ORD | USD | 27.10 | +0.02 | +0.06 | 27.09 | 27.10 | 26.39 | 27.20 | |
CHENIERE ENERGY ORD | USD | 159.39 | +1.97 | +1.25 | 159.39 | 159.41 | 155.78 | 160.01 | |
CHENIERE ENERGY PARTNERS U. | USD | +54.91 | +100.00 | 52.27 | 57.62 | ||||
CHENIERE ENERGY PARTNERS U. | USD | 56.53 | +0.65 | +1.16 | 55.34 | 58.03 | |||
Cherry Hill Mortgage Inves. | - | - | |||||||
Cherry Hill Mortgage Inves. | USD | 3.37 | -0.10 | -2.75 | 3.36 | 3.37 | 3.35 | 3.52 | |
Chesapeake Energy Corp | USD | 91.45 | +0.76 | +0.84 | 91.45 | 91.46 | 89.89 | 91.53 | |
CHESAPEAKE ENERGY ORD | - | - | |||||||
Chevron Corp. | USD | 164.97 | +1.40 | +0.85 | 164.96 | 164.98 | 162.67 | 165.60 | |
Chewy Inc. | USD | 15.37 | +0.28 | +1.82 | 15.36 | 15.37 | 14.69 | 15.37 | |
Chicos FAS Inc. | - | - | |||||||
Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
Chimera Investment Corp. | - | - | |||||||
Chimera Investment Corp. | USD | 4.16 | -0.01 | -0.12 | 4.15 | 4.16 | 4.08 | 4.16 | |
CHINA GREEN AGRICULTURE OR. | USD | 2.99 | -0.01 | -0.33 | 2.76 | 3.17 | 2.99 | 3.00 | |
CHINA MOBILE US ISSUE | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | ||||
China Online Education Gro. | - | - | |||||||
China Online Education Gro. | USD | 6.78 | +0.67 | +10.97 | 6.45 | 6.75 | |||
CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
China SXT Pharmaceuticals . | - | - | |||||||
China SXT Pharmaceuticals . | USD | 2.77 | -0.23 | -191.67 | 2.72 | 2.79 | |||
China Yuchai International. | USD | 8.44 | - | - | 8.18 | 8.44 | 8.35 | 8.44 | |
Chipotle Mexican Grill Inc. | USD | 3 111.90 | +185.14 | +6.33 | 3 111.26 | 3 114.97 | 2 952.23 | 3 144.50 | |
ChoiceOne Financial Servic. | USD | 23.99 | -0.07 | -0.29 | 23.75 | 24.01 | 23.12 | 24.40 | |
Chubb Ord Shs | USD | 246.24 | +3.23 | +1.33 | 246.24 | 246.28 | 238.85 | 246.36 | |
Church And Dwight Ord Shs | USD | 107.25 | -0.10 | -0.09 | 107.24 | 107.26 | 106.70 | 108.10 | |
Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
Cia Siderurgica Nacional | - | - | |||||||
Cia Siderurgica Nacional | USD | 2.72 | -0.07 | -2.34 | 2.71 | 2.72 | 2.71 | 2.76 | |
CIENA CORP. | USD | 45.73 | +0.69 | +1.53 | 45.72 | 45.74 | 44.87 | 45.89 | |
Cigna Corp. | USD | 354.30 | +2.02 | +0.57 | 354.22 | 354.41 | 352.37 | 355.86 | |
Cinemark Holdings Ord Shs | USD | 17.51 | -0.21 | -1.16 | 17.50 | 17.51 | 17.19 | 17.55 | |
Citigroup Inc. | USD | 61.84 | -0.64 | -1.02 | 61.83 | 61.84 | 61.10 | 62.43 | |
Citizens Financial Group O. | USD | 35.00 | -0.53 | -1.48 | 34.99 | 35.00 | 34.64 | 35.53 | |
Civitas Resources Inc. | - | - | |||||||
Civitas Resources Inc. | USD | 73.67 | +0.11 | +0.15 | 73.66 | 73.69 | 72.43 | 74.07 | |
CLEAN HARBORS (CLHB) | - | - | |||||||
CLEAN HARBORS (CLHB) | USD | 194.72 | -1.28 | -0.65 | 194.65 | 194.90 | 192.06 | 195.62 | |
CLEARSIGN COMBUSTION ORD | USD | 0.97 | +0.11 | +13.35 | 0.95 | 0.97 | |||
Clearway Energy Ord Shs Cl. | - | - | |||||||
Clearway Energy Ord Shs Cl. | USD | 37.12 | +0.18 | +0.49 | 37.12 | 37.13 | |||
Clearway Energy Ord Shs Cl. | USD | 23.13 | -0.23 | -0.98 | 23.12 | 23.13 | 22.70 | 23.62 | |
Cleveland Cliffs Ord Shs | USD | 18.25 | -0.07 | -0.38 | 18.25 | 18.26 | 17.72 | 18.41 | |
Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
CLOROX ORD | USD | 147.57 | -0.21 | -0.14 | 147.57 | 147.59 | 147.00 | 148.69 | |
Cloudera Ord Shs | USD | - | - | ||||||
Cloudflare Inc. | USD | 86.74 | -0.94 | -1.07 | 86.69 | 86.76 | 87.17 | 87.55 | |
CMS ENERGY ORD | USD | 69.65 | +0.31 | +0.44 | 69.64 | 69.69 | |||
CNH Industrial NV | - | - | |||||||
CNH Industrial NV | USD | 11.37 | -0.04 | -0.31 | 11.36 | 11.37 | 11.12 | 11.51 | |
Cnx Resources Ord Shs | USD | 23.92 | -0.30 | -1.22 | 23.91 | 23.92 | 23.05 | 24.16 | |
Coca-Cola Co. | USD | 61.78 | +0.23 | +0.37 | 61.78 | 61.79 | 61.38 | 62.59 | |
COCA-COLA FEMSA ADR REP 10. | - | - | |||||||
COCA-COLA FEMSA ADR REP 10. | USD | 98.34 | +2.75 | +2.88 | 98.30 | 98.37 | 94.72 | 99.22 | |
Codexis Ord Shs | - | - | |||||||
Codexis Ord Shs | USD | 2.68 | -0.13 | -4.46 | 2.67 | 2.68 | 2.64 | 2.74 | |
COEUR D ALENE ORD | USD | 4.83 | +0.28 | +6.15 | 4.83 | 4.84 | 4.51 | 4.90 | |
Cohen & Steers Quality Inc. | USD | 15.02 | +0.26 | +1.73 | 14.60 | 15.39 | |||
Cohen and Steers Infrastru. | USD | 21.37 | +0.11 | +0.52 | 21.34 | 21.40 | |||
Coherus Biosciences Ord Sh. | - | - | |||||||
Coherus Biosciences Ord Sh. | USD | 1.94 | -0.09 | -4.21 | 1.93 | 1.94 | 1.91 | 2.21 | |
Colgate Palmolive | USD | 89.29 | +0.42 | +0.47 | 89.29 | 89.30 | 88.84 | 89.50 | |
Colonnade Acquisition Ord . | 12.00 | - | - | 12.00 | 12.10 | ||||
Columbus Mckinnon Corp New. | USD | 34.27 | +0.67 | +1.99 | 34.04 | 34.43 | |||
COMERICA INC | USD | 52.18 | -0.77 | -1.45 | 52.17 | 52.18 | 51.36 | 52.87 | |
Comfort Systems USA Inc. | USD | 105.34 | +3.04 | +2.97 | 103.53 | 106.97 | |||
Commercial Metals Co. | USD | 53.66 | -0.04 | -0.07 | 53.63 | 53.71 | 52.60 | 53.81 | |
COMPANHIA ENERG ADR REPG O. | USD | 2.42 | -0.05 | -1.83 | 2.41 | 2.42 | 2.41 | 2.45 | |
Compania Cervecerias Unida. | - | - | |||||||
Compania Cervecerias Unida. | USD | 12.06 | +0.12 | +1.01 | 12.05 | 12.07 | 11.93 | 12.11 | |
Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
COMPUTER SCIENCES ORD | 69.01 | - | - | 69.03 | 69.05 | ||||
ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
Comstock Mining Inc. | USD | 0.32 | - | -0.94 | 0.31 | 0.32 | 0.32 | 0.33 | |
COMSTOCK RESOURCES ORD | USD | 10.29 | +0.14 | +1.33 | 10.28 | 10.29 | 9.98 | 10.30 | |
CONAGRA FOODS ORD | USD | 31.26 | -0.31 | -0.98 | 31.26 | 31.27 | 31.18 | 31.82 | |
Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
CONMED Ord Shs | USD | 96.37 | +0.91 | +0.95 | 94.22 | 99.08 | |||
ConocoPhillips | USD | 130.15 | +0.87 | +0.67 | 130.14 | 130.15 | 128.31 | 130.64 | |
CONSOL Energy Ord Shs | USD | 85.70 | +2.27 | +2.71 | 85.69 | 85.72 | 82.73 | 86.86 | |
CONSOLIDATED EDISON ORD | USD | 94.11 | +0.68 | +0.72 | 94.10 | 94.11 | 92.69 | 94.36 | |
Consolidated Water Ord Shs | - | - | |||||||
Consolidated Water Ord Shs | USD | 24.81 | -0.14 | -0.56 | 24.81 | 24.83 | 24.45 | 24.91 | |
CONSTELLATION BRANDS | USD | 261.56 | +0.01 | - | 261.53 | 261.64 | 259.81 | 264.20 | |
CONSTELLIUM SE CL A ORD | USD | 20.41 | +0.42 | +2.10 | 20.40 | 20.41 | 19.45 | 20.61 | |
CONTAINER STORE GROUP ORD | USD | 0.87 | -0.02 | -2.24 | 0.86 | 0.87 | 0.87 | 0.90 | |
Context Therapeutics Ord S. | USD | 1.38 | +0.08 | +6.15 | 1.36 | 1.41 | 1.30 | 1.38 | |
Context Therapeutics Ord S. | - | - | |||||||
COOPER ORD | 407.47 | +0.41 | +0.10 | 407.39 | 407.67 | ||||
CORE LABORATORIES ORD | - | - | |||||||
Core Laboratories Ord Shs | USD | 17.09 | +0.56 | +3.39 | 17.07 | 17.09 | 16.47 | 17.92 | |
Corebridge Financial Ord S. | USD | 26.74 | -0.43 | -1.56 | 26.73 | 26.74 | 26.63 | 27.07 | |
CORECIVIC ORD | USD | 14.97 | -0.15 | -0.99 | 14.97 | 14.98 | 14.88 | 15.09 | |
Cornerstone Building Brand. | USD | 24.64 | -0.01 | -0.04 | - | - | |||
Cornerstone Total Return C. | USD | 9.87 | -0.19 | -1.84 | 9.85 | 9.88 | |||
CORNING INC | USD | 31.39 | -0.14 | -0.43 | 31.38 | 31.39 | 31.20 | 31.68 | |
Corpay Ord Shs | USD | 302.06 | -5.37 | -1.75 | 301.99 | 302.20 | 297.45 | 304.57 | |
Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
Corteva Ord Shs | USD | 54.63 | -0.15 | -0.26 | 54.62 | 54.63 | 54.06 | 55.07 | |
Costamare Inc | USD | 11.53 | +0.17 | +1.45 | 11.51 | 11.53 | 11.27 | 11.57 | |
Coterra Energy Ord Shs | - | - | |||||||
Coterra Energy Ord Shs | USD | 28.41 | -0.05 | -0.18 | 28.41 | 28.42 | 28.14 | 28.57 | |
COTY CL A ORD | USD | 11.43 | -0.28 | -2.35 | 11.42 | 11.43 | 11.35 | 11.70 | |
Coupang Ord Shs Class A | USD | 23.00 | +0.20 | +0.86 | 22.99 | 23.00 | 22.05 | 23.01 | |
Coursera Ord Shs | USD | 11.75 | -0.17 | -1.43 | 11.75 | 11.76 | 11.63 | 11.89 | |
Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
Covia Holdings Ord Shs | - | - | |||||||
CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
Crescent Energy Company | USD | 10.73 | -0.04 | -0.37 | 10.73 | 10.74 | 10.63 | 10.84 | |
Crescent Point Energy Corp. | USD | 9.00 | +0.15 | +1.64 | 8.99 | 9.00 | 8.75 | 9.04 | |
Crestwood Equity Partners . | - | - | |||||||
Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
CRH ADR Representing 1 Ord. | - | - | |||||||
CRH ADR Representing 1 Ord. | USD | 56.34 | +0.53 | +0.94 | 56.33 | 56.34 | |||
Crown Castle International. | USD | 94.19 | -1.26 | -1.31 | 94.18 | 94.19 | 93.64 | 95.07 | |
Crown Holdings Ord Shs | USD | 47.25 | -0.75 | -1.56 | 47.24 | 47.25 | |||
Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
CRYOLIFE INC (CRY) | - | - | |||||||
CRYOLIFE INC (CRY) | USD | 20.32 | -0.60 | -2.87 | 20.31 | 20.34 | 19.70 | 20.58 | |
CS Disco Inc | - | - | |||||||
CS Disco Inc | USD | 7.50 | +0.01 | +0.13 | 7.50 | 7.51 | 7.32 | 7.61 | |
CSX ORD | USD | 34.03 | +0.36 | +1.07 | 34.02 | 34.03 | 33.64 | 34.20 | |
CTO Realty Growth Ord Shs | USD | 17.09 | -0.07 | -0.41 | 17.09 | 17.10 | 16.97 | 17.11 | |
CubeSmart REIT Ord Shs | USD | 41.40 | -0.72 | -1.71 | 41.38 | 41.40 | 41.32 | 41.86 | |
Cullen Frost Bankers Ord S. | - | - | |||||||
Cullen Frost Bankers Ord S. | USD | 110.67 | -6.17 | -5.28 | 110.59 | 110.80 | 106.79 | 116.19 | |
CULP INC | - | - | |||||||
CULP INC | USD | 4.55 | -0.02 | -0.44 | 4.49 | 4.66 | 4.54 | 4.61 | |
CUMMINS ORD | USD | 291.81 | -0.54 | -0.18 | 291.70 | 291.90 | 285.89 | 292.44 | |
CVR Energy Ord Shs | USD | 33.35 | -0.23 | -0.67 | 33.34 | 33.36 | 32.64 | 33.47 | |
CVRx Ord Shs | USD | 14.39 | -0.01 | -0.07 | 14.38 | 14.41 | 13.58 | 14.69 | |
CVS HEALTH ORD | USD | 67.35 | -0.43 | -0.63 | 67.34 | 67.35 | 66.88 | 67.75 | |
D R HORTON ORD | USD | 144.22 | -1.90 | -1.30 | 144.21 | 144.22 | 140.06 | 144.83 | |
D Wave Quantum Ord Shs | - | - | |||||||
D Wave Quantum Ord Shs | USD | 1.47 | -0.05 | -3.29 | 1.46 | 1.47 | 1.44 | 1.52 | |
Dakota Gold Ord Shs | USD | 2.51 | +0.15 | +6.36 | 2.48 | 2.55 | 2.38 | 2.63 | |
DANA HOLDING ORD | USD | 12.23 | -0.27 | -2.16 | 12.22 | 12.23 | 12.00 | 12.31 | |
Danaher Ord Shs | USD | 245.47 | -4.94 | -1.97 | 245.43 | 245.48 | 245.28 | 254.09 | |
Danaos Ord Shs | USD | 73.98 | +0.07 | +0.09 | 73.94 | 74.14 | 73.63 | 74.40 | |
Danimer Scientific Ord Shs. | USD | 0.80 | -0.01 | -0.89 | 0.80 | 0.82 | 0.77 | 0.82 | |
Daqo New Energy ADR Repres. | USD | 23.61 | -0.15 | -0.61 | 23.60 | 23.61 | 23.25 | 24.02 | |
DARDEN REST STK | USD | 156.67 | +0.06 | +0.04 | 156.67 | 156.73 | 154.75 | 157.31 | |
Darling Ingredients Inc. | USD | 45.27 | +2.14 | +4.95 | 45.26 | 45.28 | 41.82 | 45.53 | |
DCP Midstream Units | - | - | |||||||
DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
DECKERS OUTDOOR ORD | - | - | |||||||
DECKERS OUTDOOR ORD | USD | 808.98 | -42.74 | -5.02 | 808.49 | 809.23 | 788.37 | 825.00 | |
DEERE ORD | USD | 394.79 | +0.17 | +0.04 | 394.66 | 394.83 | 384.17 | 394.91 | |
Defiance Next Gen Connecti. | USD | 40.01 | - | - | 40.65 | 40.84 | |||
Delek Logistics Partners L. | USD | - | - | ||||||
Delek Logistics Partners L. | USD | 55.01 | -1.00 | -1.79 | 54.68 | 55.21 | |||
Dell Technologies Ord Shs . | USD | 125.08 | +4.88 | +4.06 | 125.04 | 125.09 | 117.00 | 125.28 | |
DELPHI AUTOMOTIVE ORD | USD | 70.23 | -1.18 | -1.65 | 70.22 | 70.23 | 68.93 | 70.90 | |
Delta Air Lines Inc. | USD | 49.84 | +1.90 | +3.96 | 49.84 | 49.85 | 46.87 | 49.93 | |
Deluxe Ord Shs | USD | 20.01 | -0.28 | -1.38 | 20.01 | 20.05 | 19.87 | 20.19 | |
Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
DENISON MINES (DNN) | USD | 1.98 | +0.01 | +0.38 | 1.97 | 1.98 | 1.94 | 2.00 | |
Descartes Systems Group Or. | - | - | |||||||
Descartes Systems Group Or. | USD | 94.54 | +0.04 | +0.04 | 94.51 | 94.56 | 92.87 | 95.07 | |
Desktop Metal Inc. | USD | 0.82 | -0.01 | -1.20 | 0.82 | 0.82 | 0.81 | 0.84 | |
Despegar com Ord Shs | - | - | |||||||
Despegar com Ord Shs | USD | 12.78 | +0.19 | +1.47 | 12.77 | 12.79 | 12.09 | 12.80 | |
DEUTSCHE BANK | USD | 17.91 | +1.43 | +8.68 | 17.90 | 17.91 | 17.50 | 17.96 | |
DEVON ENERGY ORD | - | - | |||||||
DEVON ENERGY ORD | USD | 52.61 | +0.51 | +0.97 | 52.60 | 52.61 | 51.44 | 52.65 | |
DHT Holdings Ord Shs | USD | 11.48 | +0.20 | +1.77 | 11.47 | 11.48 | 11.23 | 11.48 | |
DIAGEO ADR REP 4 ORD | - | - | |||||||
DIAGEO ADR REP 4 ORD | USD | 138.21 | -2.17 | -1.55 | 138.17 | 138.23 | 137.12 | 138.46 | |
Diamond S Shipping Ord Shs | USD | - | - | ||||||
Diana Shipping Equity Warr. | USD | 0.45 | +0.01 | +2.73 | 0.41 | 0.53 | 0.45 | 0.46 | |
DIANA SHIPPING ORD | USD | 2.91 | +0.02 | +0.69 | 2.91 | 2.92 | 2.89 | 2.92 | |
Dicks Sporting Ord Shs | USD | 204.03 | -1.45 | -0.71 | 203.99 | 204.03 | 200.43 | 204.24 | |
Diebold Nixdorf Ord Shs | - | - | |||||||
Diebold Nixdorf Ord Shs | USD | 28.93 | +0.20 | +0.70 | 28.86 | 29.00 | |||
Digital Realty Trust REIT . | USD | 141.51 | +0.90 | +0.64 | 141.48 | 141.52 | 137.17 | 141.95 | |
Digital Realty Trust REIT . | - | - | |||||||
DigitalOcean Holdings Inc. | USD | 32.41 | -0.62 | -1.86 | 32.40 | 32.41 | 31.42 | 32.44 | |
DILLARDS CL A ORD | - | - | |||||||
DILLARDS CL A ORD | USD | 446.38 | -2.89 | -0.64 | 445.38 | 446.92 | 435.79 | 446.90 | |
DINEEQUITY ORD | USD | 45.76 | +0.47 | +1.04 | 45.72 | 45.80 | 44.62 | 46.26 | |
Direxion Daily Financial B. | USD | - | - | ||||||
Direxion Daily Financial B. | USD | 10.77 | +0.16 | +1.51 | 10.77 | 10.78 | 10.69 | 11.07 | |
Direxion Daily FTSE China . | USD | - | - | ||||||
Direxion Daily FTSE China . | USD | 26.99 | +0.23 | +0.86 | 27.01 | 27.10 | |||
DISCOVER FINANCIAL SERVICE. | USD | 125.81 | -3.21 | -2.49 | 125.80 | 125.84 | 125.80 | 129.07 | |
Diversified Energy Company. | USD | 13.86 | +0.23 | +1.69 | 13.83 | 13.86 | 13.52 | 13.91 | |
dMY Technology Group Ord S. | USD | - | - | ||||||
dMY Technology Group Ord S. | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | ||||
DOLBY LABS CL A ORD | USD | 79.80 | +0.22 | +0.27 | 79.82 | 79.89 | 78.91 | 80.06 | |
Dole Ord Shs | - | - | |||||||
Dole Ord Shs | USD | 12.20 | -0.12 | -0.97 | 12.20 | 12.21 | 12.12 | 12.32 | |
DOLLAR GENERAL ORD | USD | 142.63 | -0.53 | -0.37 | 142.63 | 142.67 | 141.39 | 143.45 | |
DOMINION ENERGY ORD | USD | 51.02 | -0.22 | -0.42 | 51.01 | 51.02 | 50.35 | 51.22 | |
Dominos Pizza Inc. | USD | 495.43 | +7.72 | +1.58 | 495.36 | 495.48 | 484.67 | 498.44 | |
Donaldson Ord Shs | - | - | |||||||
Donaldson Ord Shs | USD | 72.25 | -0.23 | -0.32 | 72.25 | 72.29 | 71.51 | 72.73 | |
Donegal Group Ord Shs Clas. | USD | 13.84 | -0.16 | -1.14 | 13.84 | 13.88 | 13.82 | 14.07 | |
Donnelley Financial Soluti. | 30.65 | -0.03 | -0.10 | 30.58 | 30.65 | ||||
DoorDash Inc. | USD | 127.95 | +1.19 | +0.94 | 127.93 | 127.95 | 126.71 | 128.19 | |
Dorian LPG LTD | USD | - | - | ||||||
Dorian LPG LTD | USD | 41.36 | -0.45 | -1.08 | 41.34 | 41.36 | 39.91 | 41.96 | |
Douglas Elliman Ord Shs | USD | 1.17 | -0.12 | -9.30 | 1.16 | 1.18 | 1.15 | 1.26 | |
Douglas Emmett REIT Ord Sh. | - | - | |||||||
Douglas Emmett REIT Ord Sh. | USD | 13.33 | -0.24 | -1.77 | 13.32 | 13.33 | 13.05 | 13.38 | |
Dover Ord Shs | USD | 134.98 | +2.00 | +1.50 | 134.90 | 135.13 | |||
Dow Ord Shs | USD | 56.46 | -0.52 | -0.91 | 56.45 | 56.46 | 55.50 | 57.90 | |
Doximity Ord Shs Class A | USD | 23.56 | -0.35 | -1.46 | 23.55 | 23.56 | 23.26 | 23.88 | |
DR REDDYS LABORATORIES ADR. | - | - | |||||||
DR REDDYS LABORATORIES ADR. | USD | 74.03 | +3.11 | +4.39 | 73.98 | 74.05 | 73.47 | 74.33 | |
DRDGold Ltd | - | - | |||||||
DRDGold Ltd | USD | 8.23 | +0.41 | +5.24 | 8.23 | 8.24 | 7.84 | 8.29 | |
Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
DT Midstream Ord Shs | USD | 64.59 | +0.42 | +0.65 | 64.56 | 64.61 | 63.62 | 64.69 | |
DTE ENERGY ORD | USD | 111.20 | -0.35 | -0.31 | 111.19 | 111.21 | 109.89 | 111.80 | |
Duke Energy Ord Shs | USD | 98.88 | -0.09 | -0.09 | 98.86 | 98.89 | 98.02 | 99.61 | |
Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
Dutch Bros Ord Shs Class A | USD | 28.90 | +0.37 | +1.28 | 28.90 | 28.91 | 28.02 | 29.03 | |
Dutch Bros Ord Shs Class A | - | - | |||||||
DXC Technology Co. | USD | 20.37 | -0.67 | -3.16 | 20.36 | 20.37 | 20.27 | 20.78 | |
Dynatrace Inc. | USD | 46.60 | -0.14 | -0.30 | 46.58 | 46.61 | 45.76 | 46.82 | |
Dynex Capital REIT Ord Shs | - | - | |||||||
Dynex Capital REIT Ord Shs | USD | 11.68 | -0.22 | -1.81 | 11.67 | 11.68 | 11.63 | 11.84 | |
E2open Parent Holdings | USD | 4.08 | -0.14 | -3.32 | 4.07 | 4.08 | 4.02 | 4.15 | |
Eagle Point Credit Company. | USD | 9.98 | +0.11 | +1.11 | 9.97 | 9.99 | |||
Eagle Point Credit Company. | - | - | |||||||
EASTMAN CHEMICAL | USD | 95.93 | -0.43 | -0.45 | 95.87 | 95.99 | 94.85 | 96.31 | |
Eastman Kodak Ord Shs | USD | 4.39 | -0.19 | -4.15 | 4.38 | 4.39 | 4.36 | 4.52 | |
EATON ORD | USD | 316.99 | -1.80 | -0.56 | 316.87 | 317.11 | 312.16 | 318.88 | |
EchoStar Ord Shs Class A | - | - | |||||||
EchoStar Ord Shs Class A | USD | 16.01 | +0.13 | +0.82 | 16.01 | 16.02 | 15.50 | 16.11 | |
ECOLAB ORD | USD | 219.97 | -0.81 | -0.37 | 219.90 | 220.00 | 218.23 | 220.88 | |
Ecopetrol ADR Representing. | 11.85 | -0.04 | -0.34 | 11.86 | 11.87 | ||||
EDISON INTERNATIONAL ORD | USD | 71.09 | +0.27 | +0.37 | 71.08 | 71.09 | 69.77 | 71.27 | |
EDWARDS LIFESCIENCES ORD | USD | 87.81 | -0.81 | -0.91 | 87.80 | 87.81 | 86.66 | 88.73 | |
Elanco Animal Health Inc. | USD | - | - | ||||||
Elanco Animal Health Inc. | USD | 13.03 | -0.29 | -2.14 | 13.02 | 13.03 | 12.79 | 13.22 | |
Elastic Ord Shs | USD | 104.67 | +0.96 | +0.93 | 104.65 | 104.68 | 100.72 | 104.76 | |
Eldorado Gold Corporation | USD | 14.78 | +0.44 | +3.07 | 14.77 | 14.78 | 14.29 | 14.85 | |
Element Solutions Ord Shs | USD | 23.68 | -0.15 | -0.61 | 23.67 | 23.68 | 23.46 | 23.79 | |
Elevance Health Ord Shs | USD | 539.93 | +6.20 | +1.16 | 539.82 | 539.97 | 527.05 | 542.07 | |
ELF Beauty Ord Shs | USD | 176.77 | -0.21 | -0.12 | 176.71 | 176.76 | 169.50 | 178.96 | |
ELI LILLY ORD | USD | 724.32 | -7.88 | -1.08 | 724.21 | 724.43 | 718.30 | 752.64 | |
Ellington Financial Ord Sh. | USD | 11.59 | +0.04 | +0.30 | 11.58 | 11.59 | 11.44 | 11.62 | |
Embotelladora Andina ADR R. | USD | 13.64 | +0.44 | +3.33 | 12.58 | 13.97 | 12.85 | 14.80 | |
Embraer ADR Representing F. | USD | 25.01 | +0.55 | +2.25 | 25.00 | 25.01 | 24.07 | 25.11 | |
EMC Corp. | 29.05 | +0.28 | +0.97 | 29.03 | 29.04 | ||||
Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
Emergent BioSolutions Ord . | USD | 1.97 | -0.21 | -9.63 | 1.97 | 1.98 | 1.96 | 2.13 | |
EMERSON ELECCO | USD | 109.60 | -0.02 | -0.02 | 109.60 | 109.64 | 107.80 | 110.31 | |
Empire State Realty Trust . | - | - | |||||||
Empire State Realty Trust . | USD | 9.14 | -0.23 | -2.40 | 9.13 | 9.14 | 9.02 | 9.26 | |
EMX Royalty Corp. | USD | 1.92 | +0.02 | +0.79 | 1.91 | 1.92 | 1.88 | 1.92 | |
Enbridge Ord Shs | USD | 36.30 | +0.64 | +1.79 | 36.30 | 36.31 | 35.32 | 36.35 | |
Encore Energy Ord Shs | USD | 4.39 | +0.02 | +0.34 | 4.38 | 4.39 | 4.28 | 4.40 | |
Encore Wire Ord Shs | USD | 284.19 | +1.78 | +0.63 | 284.20 | 284.30 | 281.71 | 285.78 | |
Encore Wire Ord Shs | - | - | |||||||
Endava Ltd | USD | - | - | ||||||
Endava Ltd | USD | 29.03 | -0.97 | -3.23 | 29.03 | 29.06 | 29.02 | 29.79 | |
ENDEAVOUR SILVER ORD | USD | - | - | ||||||
ENDEAVOUR SILVER ORD | USD | 2.79 | +0.09 | +3.15 | 2.78 | 2.79 | 2.64 | 2.80 | |
Energizer Holdings Inc. | USD | - | - | ||||||
Energizer Holdings Inc. | USD | 28.43 | -0.30 | -1.04 | 28.43 | 28.44 | 28.21 | 28.59 | |
Energy Focus Inc. | USD | 1.77 | -0.33 | -16.10 | 1.78 | 1.83 | |||
ENERGY FUELS ORD | USD | 5.35 | -0.01 | -0.19 | 5.35 | 5.36 | 5.26 | 5.43 | |
ENERGY FUELS ORD | - | - | |||||||
Energy Transfer Equity LP | 35.93 | - | - | 35.90 | 35.91 | ||||
ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
Energy Vault Holdings Ord . | USD | 1.22 | -0.03 | -2.40 | 1.21 | 1.22 | 1.19 | 1.26 | |
Enerplus Ord Shs | USD | 20.43 | +0.11 | +0.54 | 20.42 | 20.43 | 20.15 | 20.52 | |
Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
Eneti Ord Shs | USD | 8.69 | +0.32 | +3.82 | 8.68 | 8.70 | |||
Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
Enfusion Ord Shs Class A | USD | 9.40 | +0.10 | +1.08 | 9.39 | 9.42 | 9.13 | 9.42 | |
ENI ADR | USD | 32.78 | +0.19 | +0.58 | 32.77 | 32.91 | 32.47 | 32.88 | |
Ennis Ord Shs | - | - | |||||||
Ennis Ord Shs | USD | 19.65 | +0.15 | +0.74 | 19.63 | 19.76 | 19.23 | 19.71 | |
Enservco Ord Shs | USD | +1.63 | +100.00 | 1.50 | 1.63 | ||||
Enservco Ord Shs | USD | 0.25 | -0.02 | -8.23 | 0.21 | 0.28 | 0.25 | 0.25 | |
Entegris Ord Shs | - | - | |||||||
Entegris Ord Shs | USD | 128.46 | +0.62 | +0.48 | 128.45 | 128.47 | 125.33 | 129.76 | |
Entercom Communications Or. | 5.03 | - | - | 5.03 | 5.04 | ||||
ENTERGY CORP | USD | 107.50 | +1.04 | +0.98 | 107.49 | 107.51 | 105.81 | 107.77 | |
Enterprise Products Partne. | USD | 25.58 | +0.31 | +1.23 | 25.57 | 25.58 | |||
ENTRAVISION COMMS A ORD | USD | 2.10 | +0.02 | +0.72 | 2.09 | 2.10 | 2.03 | 2.11 | |
Enveric Biosciences Inc. | - | - | |||||||
Enveric Biosciences Inc. | USD | 0.90 | -0.03 | -3.64 | 0.90 | 0.92 | 0.88 | 0.96 | |
Enviva Ord Shs | USD | 0.54 | +0.09 | +19.58 | 0.54 | 0.55 | 0.44 | 0.63 | |
EOG RESOURCES | USD | 135.35 | -0.25 | -0.18 | 135.34 | 135.35 | 133.74 | 136.33 | |
EPAM SYSTEMS ORD | USD | 236.68 | -8.32 | -3.40 | 236.64 | 236.80 | 236.36 | 241.67 | |
EPR Properties REIT Ord Sh. | USD | 41.08 | -0.08 | -0.19 | 41.08 | 41.09 | 40.57 | 41.24 | |
EQT ORD | - | - | |||||||
EQT ORD | USD | 40.44 | +1.01 | +2.56 | 40.43 | 40.44 | 39.21 | 41.04 | |
Equinor ASA | USD | 27.84 | +0.74 | +2.73 | 27.84 | 27.85 | 27.48 | 27.23 | |
EQUINOX GOLD ORD | USD | 5.23 | -0.01 | -0.10 | 5.22 | 5.23 | 5.20 | 5.34 | |
Equitrans Midstream Ord Sh. | - | - | |||||||
Equitrans Midstream Ord Sh. | USD | 13.72 | +0.28 | +2.08 | 13.71 | 13.72 | 13.29 | 13.75 | |
Equity Residential REIT Or. | USD | 64.84 | +0.23 | +0.35 | 64.82 | 64.84 | 63.96 | 64.96 | |
Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
ESAB Ord Shs | USD | 106.92 | -0.53 | -0.49 | 106.96 | 107.08 | 105.00 | 107.53 | |
ESS Tech Ord Shs | USD | 0.71 | +0.01 | +0.77 | 0.71 | 0.71 | 0.69 | 0.71 | |
ESS Tech Ord Shs | - | - | |||||||
Essential Properties Realt. | USD | - | - | ||||||
Essential Properties Realt. | USD | 25.77 | -0.56 | -2.13 | 25.77 | 25.78 | 25.74 | 26.37 | |
Essential Utilities Ord Sh. | USD | 36.59 | +0.05 | +0.12 | 36.58 | 36.59 | 36.01 | 36.77 | |
ESSEX PROPERTY REIT | USD | 247.43 | -0.31 | -0.13 | 247.23 | 247.50 | 244.49 | 247.52 | |
Estee Lauder Ord Shs Class. | USD | 144.84 | -2.52 | -1.71 | 144.81 | 144.87 | 143.37 | 147.82 | |
Ethan Allen Interiors Inc. | USD | - | - | ||||||
Ethan Allen Interiors Inc. | USD | 29.16 | -4.25 | -12.72 | 29.15 | 29.16 | 28.29 | 31.63 | |
Eton Pharmaceutcials Ord S. | - | - | |||||||
Eton Pharmaceutcials Ord S. | USD | 3.14 | -0.08 | -2.34 | 3.13 | 3.15 | 3.11 | 3.27 | |
Euronav | USD | 16.41 | -0.01 | -0.06 | 16.41 | 16.42 | 16.35 | 16.59 | |
Eve Holding Ord Shs | USD | 4.98 | +0.02 | +0.40 | 4.91 | 5.01 | 4.91 | 5.03 | |
Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
Eventbrite Inc. | USD | 5.19 | -0.07 | -1.33 | 5.18 | 5.19 | 5.02 | 5.23 | |
Evercore Partners A Aktie | USD | - | - | ||||||
Evercore Partners A Aktie | USD | 183.45 | -3.14 | -1.68 | 183.25 | 183.72 | 177.20 | 185.88 | |
Everest Reinsurance Group . | USD | 366.66 | +0.92 | +0.25 | 366.32 | 366.73 | 362.45 | 367.28 | |
Evergy Ord Shs | USD | 52.41 | -0.08 | -0.14 | 52.40 | 52.41 | 51.83 | 52.59 | |
EVERSOURCE ENERGY ORD | 84.01 | -0.92 | -1.08 | 84.01 | 84.02 | ||||
Evogene Ltd | USD | 0.67 | - | -0.54 | 0.65 | 0.67 | 0.64 | 0.68 | |
Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
Excelerate Energy Ord Shs . | - | - | |||||||
Excelerate Energy Ord Shs . | USD | 16.95 | -0.09 | -0.53 | 16.94 | 16.96 | 16.71 | 17.05 | |
eXp World Holdings Inc. | USD | 9.98 | -0.36 | -3.48 | 9.98 | 9.99 | 9.94 | 10.20 | |
Exponent Ord Shs | USD | 79.83 | -0.77 | -0.96 | 79.81 | 79.85 | 79.46 | 80.66 | |
Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
Extra Space Storage REIT O. | - | - | |||||||
Extra Space Storage REIT O. | USD | 133.68 | -0.96 | -0.71 | 133.66 | 133.71 | 131.79 | 134.32 | |
Exxon Mobil Corp. | USD | 121.15 | +0.10 | +0.08 | 121.13 | 121.14 | 119.40 | 121.76 | |
EZCORP Non Voting Ord Shs . | - | - | |||||||
EZCORP Non Voting Ord Shs . | USD | 11.07 | -0.44 | -3.78 | 11.06 | 11.07 | 10.94 | 11.52 | |
F&G Annuities and Life Ord. | - | - | |||||||
F&G Annuities and Life Ord. | USD | 38.53 | -0.56 | -1.43 | 38.52 | 38.57 | 38.05 | 38.91 | |
Factset Research Systems I. | USD | - | - | ||||||
Factset Research Systems I. | USD | 418.82 | -4.01 | -0.95 | 418.83 | 418.93 | 418.29 | 422.56 | |
Fair Isaac Ord Shs | - | - | |||||||
Fair Isaac Ord Shs | USD | 1 196.64 | +3.61 | +0.30 | 1 195.99 | 1 197.79 | 1 168.83 | 1 211.77 | |
Far Peak Acquisition Ord S. | USD | 9.87 | -0.01 | -0.05 | 9.86 | 9.87 | |||
Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
Farmland Partners Inc. | USD | - | - | ||||||
Farmland Partners Inc. | USD | 10.75 | -0.16 | -1.42 | 10.74 | 10.75 | 10.70 | 10.84 | |
Fastly Inc. | USD | 12.39 | -0.45 | -3.47 | 12.38 | 12.39 | 12.07 | 12.50 | |
Federal Agricultural Mortg. | USD | 107.50 | -1.74 | -1.59 | 107.51 | 108.90 | |||
Federal Agricultural Mortg. | USD | 189.49 | -0.84 | -0.44 | 189.02 | 189.43 | 186.51 | 189.55 | |
Federal REIT Ord | USD | 102.73 | -0.87 | -0.84 | 102.71 | 102.73 | 101.96 | 103.78 | |
Federated Hermes Ord Shs C. | USD | 33.75 | -0.31 | -0.91 | 33.74 | 33.77 | |||
Federated Hermes Ord Shs C. | USD | 34.27 | -0.71 | -2.03 | 34.27 | 34.33 | 34.17 | 34.78 | |
FEDEX ORD | USD | 265.32 | -0.76 | -0.28 | 265.27 | 265.34 | 262.70 | 265.80 | |
FERRARI ORD | USD | 413.59 | -6.74 | -1.60 | 413.50 | 413.63 | 409.86 | 415.03 | |
Fidelity National Financia. | USD | 49.88 | -0.76 | -1.50 | 49.88 | 49.90 | 48.79 | 50.24 | |
FIDELITY NATIONAL INFORMAT. | USD | 70.51 | -0.30 | -0.42 | 70.51 | 70.52 | 69.93 | 71.12 | |
FIGS Ord Shs Class A | USD | 4.84 | +0.02 | +0.31 | 4.83 | 4.84 | 4.66 | 4.87 | |
Financial Institutions Ord. | - | - | |||||||
Financial Institutions Ord. | USD | 17.47 | -0.31 | -1.72 | 17.43 | 17.50 | 17.18 | 17.50 | |
FinVolution Group | USD | - | - | ||||||
FinVolution Group | USD | 4.87 | -0.03 | -0.61 | 4.87 | 4.88 | 4.84 | 4.89 | |
First American Financial O. | - | - | |||||||
First American Financial O. | USD | 54.31 | -3.48 | -6.01 | 54.29 | 54.31 | 51.60 | 56.13 | |
First Horizon National Cor. | USD | - | - | ||||||
First Horizon National Cor. | USD | 14.78 | -0.15 | -1.00 | 14.78 | 14.79 | 14.73 | 14.96 | |
First Interstate BancSyste. | - | - | |||||||
First Interstate BancSyste. | USD | 26.95 | +0.38 | +1.43 | 26.93 | 26.95 | 26.22 | 27.05 | |
FIRST MAJESTIC SILVER ORD | USD | 6.95 | +0.15 | +2.19 | 6.94 | 6.95 | 6.65 | 7.01 | |
First of Long Island Ord S. | - | - | |||||||
First of Long Island Ord S. | USD | 10.50 | -0.17 | -1.59 | 10.49 | 10.50 | 10.40 | 10.66 | |
First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
First Savings Financial Gr. | USD | 15.85 | -0.05 | -0.32 | 15.51 | 15.65 | 15.76 | 15.76 | |
FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
First Wave BioPharma Ord S. | - | - | |||||||
FirstEnergy Ord Shs | USD | 38.61 | +0.31 | +0.81 | 38.60 | 38.61 | 37.86 | 38.66 | |
FirstMark Horizon Acquisit. | USD | - | - | ||||||
Fiserv Inc. | USD | 153.44 | +1.19 | +0.78 | 153.43 | 153.44 | 150.35 | 153.52 | |
Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
Fitbit Inc. | 6.93 | - | - | 6.92 | 6.93 | ||||
FIVERR INTERNATIONAL ORD | USD | 20.00 | -0.47 | -2.27 | 19.99 | 20.01 | 19.57 | 20.12 | |
FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
Flex LNG Ord Shs | USD | - | - | ||||||
Flex LNG Ord Shs | USD | 26.10 | +0.20 | +0.77 | 26.10 | 26.11 | 25.79 | 26.13 | |
FLEXION THERAPEUTICS ORD | USD | - | - | ||||||
Floor & Decor Holdings Inc. | USD | - | - | ||||||
Floor & Decor Holdings Inc. | USD | 107.96 | -1.70 | -1.55 | 107.95 | 107.99 | 105.27 | 108.25 | |
Flotek Industries Ord Shs | - | - | |||||||
Flotek Industries Ord Shs | USD | 3.55 | +0.07 | +2.01 | 3.45 | 3.59 | 3.42 | 3.55 | |
FLOWERS FOODS ORD | USD | - | - | ||||||
FLOWERS FOODS ORD | USD | 24.92 | -0.11 | -0.44 | 24.91 | 24.92 | 24.90 | 25.15 | |
Flowserve Ord Shs | USD | 46.34 | -0.40 | -0.85 | 46.33 | 46.34 | 45.97 | 46.56 | |
FLUENT ORD | USD | 2.79 | +0.10 | +3.71 | 2.74 | 2.79 | 2.56 | 2.79 | |
Fluent Ord Shs | - | - | |||||||
FMC AKTIE | USD | 57.93 | -0.47 | -0.80 | 57.92 | 57.94 | 56.86 | 58.58 | |
Foley Trasimene Acquisitio. | 15.10 | - | - | 15.07 | 15.10 | ||||
FOOT LOCKER INC | USD | 21.97 | -0.91 | -3.96 | 21.96 | 21.97 | 21.87 | 22.61 | |
Ford Motor Co. | USD | 13.05 | +0.10 | +0.77 | 13.04 | 13.05 | 12.63 | 13.18 | |
FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
Forestar Group Ord Shs | - | - | |||||||
Forestar Group Ord Shs | USD | 31.30 | +0.15 | +0.48 | 31.30 | 31.31 | 30.28 | 31.59 | |
Fortis Ord Shs | USD | 44.02 | -0.09 | -0.20 | 44.05 | 44.07 | |||
Fortis Ord Shs | USD | 39.31 | +0.15 | +0.38 | 39.31 | 39.32 | 38.57 | 39.32 | |
Fortive Ord Shs | 74.93 | +0.70 | +0.94 | 74.89 | 74.97 | ||||
Fortress Transportation an. | - | - | |||||||
Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
Fortuna Silver Mines Ord S. | - | - | |||||||
Fortuna Silver Mines Ord S. | USD | 4.77 | +0.13 | +2.80 | 4.77 | 4.78 | 4.57 | 4.82 | |
Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
FOXO TECHNOLOGIES CL A ORD | USD | 0.28 | - | +1.52 | - | - | 0.28 | 0.28 | |
FOXO Technologies Ord Shs . | - | - | |||||||
FRANCO NEVADA ORD (FNNVF) | USD | 121.50 | +2.49 | +2.09 | 121.42 | 121.46 | 118.22 | 121.87 | |
Franklin Covey Ord Shs | USD | 39.44 | -0.14 | -0.35 | 39.39 | 39.44 | 38.36 | 39.85 | |
Franklin Resources | USD | 25.08 | -0.27 | -1.07 | 25.08 | 25.09 | 24.69 | 25.24 | |
FREEPORT MCMORAN COP & GLD. | USD | 49.45 | +1.21 | +2.50 | 49.45 | 49.46 | 47.99 | 49.66 | |
FREIGHTCAR AMERICA ORD | USD | 3.53 | +0.06 | +1.73 | 3.51 | 3.55 | 3.45 | 3.60 | |
Fresenius Medical Care ADR. | USD | 35.69 | +0.02 | +0.06 | 35.69 | 35.70 | |||
FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
Frontline Plc | USD | 23.41 | +0.69 | +3.04 | 23.40 | 23.41 | 22.72 | 23.43 | |
FS KKR Capital Ord Shs | USD | 21.02 | -0.56 | -2.58 | 21.02 | 21.03 | |||
FS KKR Capital Ord Shs | USD | 19.23 | -0.22 | -1.13 | 19.22 | 19.23 | 19.16 | 19.43 | |
FTAI AVIATION ORD | USD | 73.15 | -0.30 | -0.41 | 73.14 | 73.16 | 71.03 | 74.11 | |
FTAI Infrastructure Ord Sh. | - | - | |||||||
FTAI Infrastructure Ord Sh. | USD | 7.41 | -0.03 | -0.40 | 7.40 | 7.41 | 7.28 | 7.50 | |
FTC Solar Ord Shs | USD | 0.40 | -0.05 | -11.32 | 0.40 | 0.40 | 0.40 | 0.47 | |
FuboTV Inc. | USD | 1.37 | -0.01 | -0.72 | 1.36 | 1.37 | 1.33 | 1.38 | |
Fury Gold Mines Ord Shs | USD | 0.50 | - | -0.90 | 0.49 | 0.50 | 0.49 | 0.51 | |
Fusion Acquisition Ord Shs. | - | - | |||||||
Fusion Acquisition Ord Shs. | - | - | |||||||
Fusion Fuel Green Ord Shs . | USD | 1.26 | +0.03 | +2.44 | 1.25 | 1.26 | 1.18 | 1.26 | |
Futurefuel Corp. | USD | 5.56 | +0.05 | +0.91 | 5.56 | 5.57 | 5.46 | 5.59 | |
GAIN CAPITAL HOLDINGS ORD | 6.04 | - | - | 6.05 | 6.06 | ||||
GALECTIN THERAPEUTICS ORD | USD | 1.97 | -0.07 | -3.43 | 1.97 | 2.00 | |||
Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
GAMESTOP | USD | 11.18 | +0.25 | +2.24 | 11.17 | 11.18 | 10.48 | 11.21 | |
GAP ORD | USD | 20.27 | +0.16 | +0.77 | 20.26 | 20.27 | 19.65 | 20.33 | |
GARMIN ORD | USD | 143.08 | +0.29 | +0.20 | 143.07 | 143.08 | 140.51 | 143.29 | |
Garrett Motion Ord Shs | USD | 9.87 | +0.02 | +0.20 | 9.86 | 9.87 | 8.79 | 9.99 | |
GASLOG ORD | USD | - | - | ||||||
Gaslog Partners Units | USD | - | - | ||||||
Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
Gatos Silver Ord Shs | USD | 10.17 | +0.26 | +2.62 | 10.16 | 10.18 | 9.81 | 10.35 | |
GBS Ord Shs | - | - | |||||||
GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
GE Vernova LLC | USD | 148.05 | +1.87 | +1.28 | 148.05 | 148.07 | 138.67 | 152.13 | |
GEE Group Inc. | USD | 0.32 | -0.01 | -2.48 | 0.32 | 0.32 | 0.32 | 0.33 | |
Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
Generac Holdings Inc. | - | - | |||||||
Generac Holdings Inc. | USD | 139.24 | +2.06 | +1.50 | 139.20 | 139.32 | 133.89 | 139.30 | |
GENERAL DYNAMICS ORD | USD | 284.84 | +3.73 | +1.33 | 284.80 | 284.88 | 279.45 | 285.74 | |
General Electric Co. | USD | 161.09 | +1.90 | +1.19 | 161.08 | 161.10 | 157.12 | 161.48 | |
GENERAL MILLS ORD | USD | 71.40 | -0.22 | -0.30 | 71.39 | 71.40 | 71.11 | 72.32 | |
General Motors Co. | USD | 45.66 | +0.58 | +1.28 | 45.65 | 45.66 | 44.50 | 45.85 | |
Genesco Ord Shs | 51.45 | -0.82 | -1.57 | 51.41 | 51.61 | ||||
Genesis Healthcare Ord Shs. | USD | 21.98 | +0.38 | +1.76 | 21.98 | 21.99 | |||
Genesis Park Acquisition O. | USD | - | - | ||||||
Genius Sports Ord Shs | USD | 4.33 | +0.23 | +5.61 | 4.32 | 4.33 | |||
Genius Sports Ord Shs | USD | 5.15 | -0.08 | -1.53 | 5.15 | 5.16 | 5.07 | 5.20 | |
Genmab 10 Sponsored ADR Or. | USD | 36.69 | +0.10 | +0.27 | 36.65 | 36.69 | |||
Genpact Ord Shs | USD | 30.66 | -1.10 | -3.46 | 30.65 | 30.66 | 30.54 | 31.90 | |
Genuine Parts Co. | USD | 160.90 | -0.90 | -0.56 | 160.89 | 160.91 | 158.95 | 161.60 | |
GENWORTH FINANCIAL CL A OR. | USD | - | - | ||||||
GENWORTH FINANCIAL CL A OR. | USD | 6.02 | +0.02 | +0.25 | 6.01 | 6.02 | 5.90 | 6.03 | |
Geo Group REIT Ord Shs | USD | 14.81 | -0.26 | -1.73 | 14.80 | 14.81 | 14.57 | 14.84 | |
GERDAU SA ADR REPSG 1 PRF | USD | 3.50 | -0.07 | -1.83 | 3.49 | 3.50 | 3.47 | 3.53 | |
Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
Getnet Adquirencia e Servi. | - | - | |||||||
Getty Images Holdings Ord . | USD | 28.47 | -2.64 | -8.47 | 28.20 | 28.73 | |||
Getty Images Holdings Ord . | USD | 3.89 | -0.12 | -2.99 | 3.88 | 3.90 | 3.86 | 3.94 | |
Getty Realty REIT Ord Shs | USD | 29.97 | -0.09 | -0.30 | 29.98 | 30.01 | |||
Getty Realty REIT Ord Shs | USD | 27.05 | -0.33 | -1.21 | 27.05 | 27.07 | 27.05 | 27.32 | |
GigCapital2 Ord Shs | 10.01 | -0.03 | -0.30 | 10.01 | 10.02 | ||||
GigCapital3 Ord Shs | 7.82 | - | - | 7.80 | 7.84 | ||||
Ginkgo Bioworks Holdings I. | - | - | |||||||
Ginkgo Bioworks Holdings I. | USD | 0.78 | -0.07 | -7.77 | 0.78 | 0.78 | 0.74 | 0.82 | |
Gladstone Land REIT Ord Sh. | - | - | |||||||
Gladstone Land REIT Ord Sh. | USD | 12.64 | -0.07 | -0.51 | 12.63 | 12.64 | 12.56 | 12.68 | |
Global Business Travel Gro. | - | - | |||||||
Global Business Travel Gro. | USD | 5.97 | -0.03 | -0.54 | 5.96 | 5.97 | 5.87 | 6.00 | |
Global Cord Blood Ord Shs | USD | 2.30 | -0.01 | -0.43 | 2.27 | 2.31 | |||
Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
Global Medical REIT Ord Sh. | USD | 10.67 | -0.17 | -1.57 | 10.67 | 10.68 | |||
Global Medical REIT Ord Sh. | USD | 8.09 | -0.07 | -0.86 | 8.08 | 8.09 | 8.06 | 8.17 | |
Global Partners Units | USD | 27.71 | -0.41 | -1.46 | 27.10 | 28.55 | |||
GLOBAL PAYMENTS ORD | USD | 124.77 | -2.70 | -2.12 | 124.76 | 124.84 | 123.42 | 127.00 | |
Global Ship Lease Inc. | USD | - | - | ||||||
Global Ship Lease Inc. | USD | 22.47 | +0.08 | +0.36 | 22.46 | 22.47 | 22.06 | 22.54 | |
GLOBALSTAR VTG ORD | USD | 1.30 | +0.02 | +1.56 | 1.29 | 1.30 | 1.27 | 1.31 | |
GLOBANT ORD | USD | - | - | ||||||
GLOBANT ORD | USD | 179.17 | -4.14 | -2.26 | 179.11 | 179.22 | 178.70 | 180.84 | |
Globe Life Inc. | USD | 75.75 | -2.85 | -3.63 | 75.74 | 75.77 | 74.00 | 78.52 | |
Globus Medical Ord Shs Cla. | - | - | |||||||
Globus Medical Ord Shs Cla. | USD | 50.42 | -1.02 | -1.98 | 50.41 | 50.42 | 50.02 | 51.40 | |
GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
GODADDY CL A ORD | USD | 124.14 | +0.31 | +0.25 | 124.12 | 124.15 | 121.81 | 124.40 | |
Gol Linhas AAreas Intelige. | - | - | |||||||
Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
GOLD FIELDS ADR REP 1 ORD | - | - | |||||||
GOLD FIELDS ADR REP 1 ORD | USD | 17.40 | +0.44 | +2.56 | 17.39 | 17.40 | 16.70 | 17.50 | |
Gold Royalty Corp. | USD | - | - | ||||||
Gold Royalty Corp. | USD | 2.09 | +0.09 | +4.50 | 2.08 | 2.09 | 1.97 | 2.12 | |
Goldman Sachs | USD | 419.74 | -3.30 | -0.78 | 419.66 | 419.87 | 414.94 | 423.19 | |
Goldman Sachs BDC Ord Shs | USD | 15.49 | -0.05 | -0.29 | 15.48 | 15.49 | 15.42 | 15.60 | |
Goosehead Insurance Ord Sh. | - | - | |||||||
Goosehead Insurance Ord Sh. | USD | 53.14 | -7.06 | -11.73 | 53.09 | 53.14 | 50.48 | 60.58 | |
Grab Holdings Ord Shs Clas. | - | - | |||||||
Grab Holdings Ord Shs Clas. | USD | 3.50 | +0.02 | +0.57 | 3.49 | 3.50 | 3.47 | 3.53 | |
GrafTech International Ord. | - | - | |||||||
GrafTech International Ord. | USD | 1.62 | -0.03 | -1.82 | 1.62 | 1.63 | 1.55 | 1.66 | |
GRAN TIERRA ENERGY ORD | USD | 8.33 | +0.07 | +0.85 | 8.32 | 8.33 | 8.10 | 8.35 | |
Granite Point Mortgage Tru. | - | - | |||||||
Granite Point Mortgage Tru. | USD | 4.33 | -0.11 | -2.48 | 4.33 | 4.34 | 4.32 | 4.41 | |
Granite Real Estate Invest. | USD | 50.62 | +0.40 | +0.78 | 50.12 | 50.40 | 51.21 | 51.21 | |
GraniteShares Platinum Tru. | USD | 8.91 | +0.10 | +1.13 | 8.89 | 8.91 | 8.74 | 8.91 | |
GRAY TELEVISION ORD | USD | - | - | ||||||
GRAY TELEVISION ORD | USD | 5.78 | -0.25 | -4.07 | 5.77 | 5.78 | 5.77 | 5.97 | |
Greenbrier Ord Shs | 47.94 | -0.52 | -1.07 | 47.90 | 47.93 | ||||
Greenpro Capital Ord Shs | - | - | |||||||
Greenpro Capital Ord Shs | USD | 1.15 | -0.06 | -4.96 | 1.14 | 1.16 | 1.14 | 1.21 | |
Greif Ord Shs Class A | USD | 61.52 | -0.83 | -1.33 | 61.54 | 61.58 | 60.86 | 62.28 | |
Grid Dynamics Holdings Ord. | USD | 9.92 | -0.32 | -3.13 | 9.92 | 9.93 | 9.84 | 10.02 | |
Grid Dynamics Holdings Ord. | - | - | |||||||
Griffon Corp. | USD | - | - | ||||||
Griffon Corp. | USD | 67.46 | -0.35 | -0.52 | 67.43 | 67.54 | 65.85 | 67.51 | |
Grindr Ord Shs | - | - | |||||||
Grindr Ord Shs | USD | 9.54 | -0.09 | -0.93 | 9.55 | 9.56 | 9.44 | 9.61 | |
Gritstone bio Ord Shs | - | - | |||||||
Gritstone bio Ord Shs | USD | 0.76 | -0.05 | -6.02 | 0.76 | 0.76 | 0.75 | 0.82 | |
Group 1 Automotive Ord Shs | - | - | |||||||
Group 1 Automotive Ord Shs | USD | 300.80 | +1.09 | +0.36 | 300.42 | 300.80 | 287.76 | 300.98 | |
GRUBHUB ORD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | ||||
Grupo Supervielle ADR Repr. | - | - | |||||||
Grupo Supervielle ADR Repr. | USD | 5.76 | +0.04 | +0.61 | 5.75 | 5.76 | 5.57 | 5.83 | |
GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
GSK Plc | USD | 40.89 | +0.03 | +0.06 | 40.88 | 40.89 | 40.81 | 41.11 | |
GSX Techedu Inc. | USD | 6.89 | +0.44 | +6.74 | 6.88 | 6.89 | 6.35 | 6.90 | |
GUESS ORD | USD | - | - | ||||||
GUESS ORD | USD | 25.71 | -0.24 | -0.91 | 25.69 | 25.71 | 25.48 | 25.81 | |
GXO Logistics Ord Shs | USD | 50.57 | +1.47 | +2.99 | 50.56 | 50.57 | 48.70 | 51.00 | |
H&R Block Aktie | USD | 46.68 | -1.25 | -2.61 | 46.67 | 46.69 | 46.58 | 47.92 | |
Haemonetics Corp. | USD | - | - | ||||||
Haemonetics Corp. | USD | 87.69 | +1.47 | +1.70 | 87.66 | 87.70 | 84.46 | 87.76 | |
Hagerty Ord Shs Class A | - | - | |||||||
Hagerty Ord Shs Class A | USD | 8.84 | -0.08 | -0.90 | 8.76 | 8.84 | 8.80 | 9.00 | |
Haleon PLC | - | - | |||||||
Haleon PLC | USD | 8.38 | +0.03 | +0.36 | 8.38 | 8.39 | 8.31 | 8.42 | |
Halliburton Co. | USD | 38.71 | -0.01 | -0.03 | 38.71 | 38.72 | 38.18 | 38.91 | |
HANESBRANDS ORD | USD | 4.46 | -0.40 | -8.23 | 4.46 | 4.47 | 4.45 | 4.82 | |
Hannon Armstrong Sustainab. | USD | - | - | ||||||
Hannon Armstrong Sustainab. | USD | 25.40 | -0.54 | -2.08 | 25.39 | 25.40 | 24.74 | 25.44 | |
HARLEY DAVIDSON ORD | USD | 33.19 | -6.25 | -15.86 | 33.17 | 33.20 | 32.21 | 39.84 | |
HARMAN INTERNATIONAL ORD | 111.50 | - | - | 111.49 | 111.50 | ||||
HARMONY GOLD MNG ADR REP 1. | USD | 9.03 | +0.29 | +3.26 | 9.02 | 9.03 | 8.67 | 9.18 | |
Harsco Ord Shs | - | - | |||||||
Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
HARTFORD FINCL | USD | 99.04 | -0.83 | -0.83 | 99.03 | 99.04 | 98.47 | 100.07 | |
Haverty Furniture Companie. | USD | - | - | ||||||
Haverty Furniture Companie. | USD | 31.78 | -0.77 | -2.37 | 31.77 | 31.80 | 31.41 | 33.04 | |
Hawaiian Electric Industri. | USD | 10.52 | -0.36 | -3.31 | 10.51 | 10.52 | 10.32 | 11.05 | |
HAWAIIAN HOLDINGS INC | USD | 12.11 | -0.31 | -2.50 | 12.11 | 12.12 | 12.09 | 12.45 | |
HCA HOLDINGS ORD | USD | 313.81 | -5.21 | -1.63 | 313.81 | 313.84 | 312.13 | 322.26 | |
HDFC BANK ADR REP 3 ORD | USD | - | - | ||||||
HDFC BANK ADR REP 3 ORD | USD | 58.38 | +0.12 | +0.20 | 58.37 | 58.39 | 57.77 | 58.41 | |
Healthcare Realty Trust Or. | - | - | |||||||
Healthcare Realty Trust Or. | USD | 14.00 | -0.39 | -2.68 | 13.99 | 14.00 | 13.94 | 14.37 | |
Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | 16.49 | 17.14 | |
HECLA MINING ORD | - | - | |||||||
HECLA MINING ORD | USD | 5.06 | -0.19 | -3.53 | 5.05 | 5.06 | 4.97 | 5.14 | |
HEICO ORD | USD | 206.82 | +2.07 | +1.01 | 206.64 | 206.92 | 201.83 | 206.85 | |
Helmerich and Payne Inc | USD | 40.38 | -2.05 | -4.83 | 40.38 | 40.39 | 39.05 | 41.00 | |
HERBALIFE ORD | USD | 8.89 | -0.32 | -3.42 | 8.88 | 8.89 | 8.76 | 9.16 | |
Hercules Capital Ord Shs | USD | 18.97 | +0.01 | +0.03 | 18.96 | 18.97 | 18.75 | 19.00 | |
Hersha Hospitality Trust | USD | - | - | ||||||
Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
HERSHEY FOODS ORD | USD | 187.11 | -1.03 | -0.55 | 187.08 | 187.13 | 185.82 | 189.20 | |
Hertz Global Holdings Inc | USD | 4.67 | -1.14 | -19.57 | 4.66 | 4.67 | 4.35 | 5.96 | |
Hewlett Packard Enterprise. | USD | 16.98 | +0.05 | +0.27 | 16.97 | 16.98 | 16.78 | 17.06 | |
HEXCEL ORD | USD | - | - | ||||||
HEXCEL ORD | USD | 64.14 | +0.90 | +1.42 | 64.12 | 64.15 | 61.92 | 64.38 | |
HF Sinclair Ord Shs | USD | 57.57 | +0.14 | +0.24 | 57.56 | 57.57 | 56.59 | 57.94 | |
HighPoint Resources Ord Sh. | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | ||||
Highwoods Properties REIT . | USD | 29.71 | -0.70 | -2.30 | 29.70 | 29.72 | |||
Highwoods Properties REIT . | USD | 25.62 | -0.29 | -1.10 | 25.61 | 25.62 | 25.43 | 25.72 | |
Hill Rom Holdings Ord Shs | USD | - | - | ||||||
HILLENBRAND ORD | USD | 48.45 | -0.50 | -1.02 | 48.44 | 48.45 | 47.81 | 48.69 | |
HILTON WORLDWIDE HOLDINGS . | USD | 203.96 | -0.74 | -0.36 | 203.95 | 203.99 | 202.10 | 204.86 | |
Hims & Hers Health Inc. | USD | - | - | ||||||
Hims & Hers Health Inc. | USD | 12.24 | -0.11 | -0.85 | 12.23 | 12.24 | 11.96 | 12.36 | |
Hippo Holdings Ord Shs Cla. | USD | 18.07 | +1.91 | +11.82 | 15.80 | 18.94 | |||
HireRight Holdings Ord Shs | USD | 9.59 | +1.88 | +24.38 | 9.53 | 9.61 | |||
HireRight Holdings Ord Shs | USD | 14.30 | +0.03 | +0.18 | 14.29 | 14.30 | 14.28 | 14.30 | |
Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
Home Depot Inc. | USD | 331.89 | -1.12 | -0.34 | 331.89 | 331.95 | 326.93 | 332.91 | |
HONDA MOTOR ADR REP 1 ORD | - | - | |||||||
HONDA MOTOR ADR REP 1 ORD | USD | 33.65 | -0.77 | -2.22 | 33.64 | 33.65 | 33.32 | 33.73 | |
Honeywell International | USD | 192.99 | -1.80 | -0.92 | 192.99 | 193.00 | 190.50 | 200.14 | |
Hooker Furnishings Ord Shs | USD | 17.19 | -0.81 | -4.50 | 17.18 | 17.31 | 17.03 | 17.90 | |
Horace Mann Educators Ord . | USD | +35.63 | +100.00 | 25.66 | 40.42 | ||||
Horace Mann Educators Ord . | USD | 36.78 | -0.44 | -1.18 | 36.76 | 36.79 | 36.61 | 37.31 | |
Horizon Global Ord Shs | USD | 1.47 | -0.02 | -1.34 | 1.41 | 1.48 | |||
Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
HORMEL FOODS ORD | USD | 35.30 | -0.30 | -0.84 | 35.30 | 35.31 | 35.20 | 35.87 | |
Hospitality Properties Tru. | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | ||||
HOST HOTELS & RESORTS | USD | 18.90 | -0.43 | -2.22 | 18.90 | 18.91 | 18.88 | 19.32 | |
Houston American Energy | USD | - | - | ||||||
Houston American Energy | USD | 1.64 | -0.07 | -3.82 | 1.61 | 1.64 | 1.58 | 1.68 | |
Howard Hughes Holdings Ord. | USD | 63.63 | -0.62 | -0.96 | 63.63 | 63.64 | 63.38 | 64.39 | |
Howmet Aerospace | USD | 64.74 | +0.04 | +0.06 | 64.73 | 64.75 | 63.65 | 64.94 | |
HP ORD | USD | 28.15 | +0.05 | +0.18 | 28.15 | 28.16 | 27.76 | 28.30 | |
HSBC HOLDINGS ADR REP 5 OR. | - | - | |||||||
HSBC HOLDINGS ADR REP 5 OR. | USD | 41.84 | +0.15 | +0.36 | 41.83 | 41.84 | 41.34 | 41.89 | |
Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
HUBSPOT ORD | USD | 637.48 | -14.26 | -2.19 | 637.48 | 638.07 | 622.42 | 664.02 | |
Hudbay Minerals Ord Shs | USD | 8.13 | +0.39 | +4.97 | 8.12 | 8.13 | 7.75 | 8.18 | |
HUMANA AKTIE | USD | 311.55 | -4.44 | -1.40 | 311.49 | 311.58 | 308.19 | 315.71 | |
Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
HUNTINGTON INGALLS INDUSTR. | USD | 275.97 | +0.13 | +0.05 | 275.93 | 276.38 | 273.21 | 277.05 | |
HUNTSMAN - HUN | USD | - | - | ||||||
HUNTSMAN - HUN | USD | 23.70 | -0.30 | -1.23 | 23.69 | 23.70 | 23.49 | 23.98 | |
HUYA ADR | USD | 4.42 | -0.20 | -4.23 | 4.41 | 4.42 | 4.39 | 4.59 | |
HYATT HOTELS CL A ORD | USD | 151.31 | -0.53 | -0.35 | 151.26 | 151.38 | 149.75 | 152.29 | |
Hyliion Holdings Ord Shs | USD | 1.23 | -0.01 | -0.41 | 1.22 | 1.23 | 1.21 | 1.31 | |
i 80 Gold Ord Shs | - | - | |||||||
i 80 Gold Ord Shs | USD | 1.28 | +0.05 | +4.08 | 1.27 | 1.28 | 1.21 | 1.31 | |
i3 Verticals Ord Shs Class. | USD | 23.16 | -0.30 | -1.28 | 23.16 | 23.18 | 22.99 | 23.30 | |
IAMGOLD ORD | USD | 3.71 | +0.11 | +2.92 | 3.70 | 3.71 | 3.59 | 3.80 | |
IBM Corp. | USD | 168.77 | -15.33 | -8.33 | 168.75 | 168.77 | 165.67 | 172.00 | |
ICICI BK SA | USD | - | - | ||||||
ICICI BK SA | USD | 26.62 | +0.43 | +1.63 | 26.61 | 26.62 | 26.30 | 26.64 | |
IDEX Ord Shs | USD | 223.60 | -1.04 | -0.46 | 223.35 | 223.79 | 221.10 | 225.39 | |
IHS Markit Ltd | 108.38 | +3.14 | +2.98 | 108.38 | 108.42 | ||||
ILLINOIS TOOL WORKS | USD | 248.23 | -3.53 | -1.40 | 248.19 | 248.27 | 247.15 | 251.98 | |
IMAX ORD | USD | 17.51 | -0.16 | -0.88 | 17.49 | 17.51 | 16.00 | 17.53 | |
INCYTE ORD | USD | 51.16 | -0.59 | -1.13 | 51.15 | 51.16 | 50.36 | 51.85 | |
Indaptus Therapeutics Ord . | USD | 2.21 | -0.14 | -5.96 | 2.15 | 2.18 | 2.15 | 2.31 | |
Independence Contract Dril. | USD | 1.94 | +0.09 | +4.86 | 1.92 | 1.95 | 1.85 | 1.96 | |
Indonesia Energy Ord Shs | USD | 4.10 | -0.31 | -7.05 | 3.97 | 4.09 | 3.95 | 4.48 | |
Industrias Bachoco ADR Rep. | - | - | |||||||
Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
INFOSYS TECHNOLOGIES ADR R. | - | - | |||||||
INFOSYS TECHNOLOGIES ADR R. | USD | 17.04 | - | - | 17.03 | 17.04 | 16.83 | 17.08 | |
ING GROUP ADR (ING) | - | - | |||||||
ING GROUP ADR (ING) | USD | 15.73 | +0.07 | +0.42 | 15.72 | 15.73 | 15.54 | 15.77 | |
Ingersoll-Rand | USD | 92.09 | -0.42 | -0.45 | 92.08 | 92.09 | 90.52 | 92.64 | |
INGREDION ORD SHS | USD | 114.46 | -0.64 | -0.56 | 114.45 | 114.52 | 114.16 | 115.29 | |
INmune Bio Ord Shs | USD | 10.90 | +0.28 | +2.64 | 10.84 | 10.91 | 10.04 | 11.12 | |
Innovative Industrial Prop. | USD | 97.82 | -0.87 | -0.88 | 97.83 | 97.93 | 96.75 | 98.19 | |
INPHI ORD | - | - | |||||||
Insperity Ord Shs | USD | 107.61 | -1.41 | -1.29 | 107.60 | 107.82 | |||
Insperity Ord Shs | USD | 109.08 | -0.45 | -0.41 | 109.05 | 109.10 | 107.32 | 109.64 | |
Inspire Medical Systems Or. | USD | 181.02 | -10.47 | -5.47 | 181.00 | 181.69 | |||
Inspire Medical Systems Or. | USD | 231.37 | -2.82 | -1.20 | 230.93 | 231.43 | 224.79 | 231.68 | |
Inspired Entertainment Ord. | USD | 11.30 | +0.02 | +0.18 | 11.30 | 11.31 | |||
InspireMD Ord Shs | - | - | |||||||
InspireMD Ord Shs | USD | 1.92 | +0.02 | +0.81 | 1.89 | 1.95 | 1.85 | 1.95 | |
Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
Intercontinental Exchange . | USD | 131.84 | -0.74 | -0.55 | 131.80 | 131.84 | 130.43 | 132.05 | |
International Flavors & Fr. | USD | 84.46 | -0.68 | -0.80 | 84.44 | 84.47 | 82.96 | 85.02 | |
International Game Technol. | - | - | |||||||
International Game Technol. | USD | 20.25 | -0.30 | -1.44 | 20.24 | 20.25 | 20.13 | 20.44 | |
INTERNATIONAL PAPER (IP) | USD | 33.52 | -0.92 | -2.66 | 33.51 | 33.52 | 33.21 | 34.27 | |
International Seaways Inc. | USD | - | - | ||||||
International Seaways Inc. | USD | 54.56 | +0.98 | +1.83 | 54.54 | 54.62 | 52.86 | 54.64 | |
InterPrivate Acquisition O. | 13.04 | - | - | 13.00 | 13.07 | ||||
Interpublic Group of Compa. | USD | 31.23 | -0.18 | -0.56 | 31.22 | 31.23 | 30.54 | 31.32 | |
INVESCO LTD | USD | 14.52 | -0.01 | -0.03 | 14.51 | 14.52 | 14.21 | 14.59 | |
Invesco Mortgage Capital I. | - | - | |||||||
Invesco Mortgage Capital I. | USD | 8.42 | -0.19 | -2.21 | 8.42 | 8.43 | 8.42 | 8.58 | |
Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
Invitation Homes Inc. | USD | 34.51 | +0.20 | +0.57 | 34.50 | 34.51 | 33.68 | 34.53 | |
ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
IonQ Ord Shs | USD | 8.17 | -0.04 | -0.43 | 8.16 | 8.17 | 8.01 | 8.23 | |
Iqvia Holdings Ord Shs | USD | 234.00 | -6.84 | -2.84 | 233.91 | 234.09 | 232.42 | 239.89 | |
Iron Mountain Ord Shs | USD | 77.27 | -0.92 | -1.18 | 77.25 | 77.27 | 76.39 | 77.88 | |
IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
iShares Bloomberg Roll Sel. | USD | 60.88 | - | - | 60.62 | 60.90 | |||
ISHARES MSCI PACIFIC | USD | 51.69 | -0.06 | -0.12 | 51.67 | 51.68 | |||
ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
Istar REIT Ord Shs | USD | 13.24 | -0.53 | -3.85 | 13.21 | 13.24 | |||
Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
ITAU UNIBANCO HOLDING ADR . | - | - | |||||||
ITAU UNIBANCO HOLDING ADR . | USD | 6.12 | -0.10 | -1.53 | 6.11 | 6.12 | 6.09 | 6.20 | |
ITT Ord Shs | USD | 71.50 | -0.77 | -1.06 | 71.44 | 71.48 | |||
ITT Ord Shs | USD | 130.11 | -0.37 | -0.28 | 130.08 | 130.21 | 127.68 | 130.52 | |
Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
JABIL CIRCUIT ORD | USD | 118.25 | -1.99 | -1.66 | 118.24 | 118.29 | 118.00 | 120.21 | |
Jackson Financial Ord Shs . | USD | 69.57 | -1.03 | -1.46 | 69.55 | 69.57 | 68.27 | 69.99 | |
Jacobs Engineering Group O. | 85.84 | - | - | 85.82 | 85.85 | ||||
Jacobs Solutions Ord Shs | USD | 143.98 | - | - | 143.94 | 144.09 | 141.99 | 144.01 | |
James Hardie Industries Pl. | USD | 34.92 | -0.25 | -0.71 | 34.92 | 35.52 | 34.19 | 35.02 | |
Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
Jefferies Financial Group . | USD | 43.54 | -1.06 | -2.38 | 43.53 | 43.55 | 43.26 | 44.33 | |
Jianpu Technology ADS Repr. | USD | 1.92 | +0.05 | +2.67 | 1.83 | 1.99 | |||
Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | 0.72 | 0.81 | |
JINKOSOLAR HLDG ADR REP 4 . | USD | 23.06 | -0.12 | -0.50 | 23.05 | 23.07 | 22.64 | 23.15 | |
JM Smucker Ord Shs | USD | 115.27 | -3.28 | -2.77 | 115.26 | 115.28 | 114.94 | 119.77 | |
Joby Aviation Ord Shs Clas. | USD | 5.10 | +0.22 | +4.51 | 5.09 | 5.10 | 4.79 | 5.10 | |
John Wiley and Sons Ord Sh. | USD | 45.86 | -0.17 | -0.37 | 45.68 | 45.95 | |||
John Wiley and Sons Ord Sh. | USD | 37.93 | -0.45 | -1.17 | 37.86 | 37.96 | 37.77 | 38.17 | |
Johnson & Johnson | USD | 146.84 | -1.70 | -1.14 | 146.83 | 146.84 | 146.33 | 149.58 | |
Johnson Controls Internati. | USD | 64.49 | -0.13 | -0.19 | 64.48 | 64.49 | 63.78 | 65.56 | |
JPMorgan Chase & Co. | USD | 193.45 | +0.37 | +0.19 | 193.42 | 193.45 | 191.18 | 193.94 | |
JPMorgan Chase DRC Rep 1 4. | USD | 20.59 | -0.18 | -0.87 | 20.59 | 21.06 | 20.41 | 20.73 | |
Jumei International Holdin. | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | ||||
Jumia Technologies AG | USD | 4.42 | -0.08 | -1.78 | 4.42 | 4.43 | 4.23 | 4.47 | |
Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
Kaiser Aluminium Ord Shs | - | - | |||||||
Kaiser Aluminium Ord Shs | USD | 88.31 | +0.98 | +1.12 | 88.25 | 88.32 | 85.82 | 90.05 | |
KANSAS CITY SOUTHERN ORD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | ||||
Kartoon Studios Inc. | USD | 1.12 | - | - | 1.12 | 1.13 | 1.09 | 1.14 | |
KB HOME ORD | USD | 64.24 | -0.56 | -0.86 | 64.20 | 64.29 | 62.36 | 64.50 | |
KE Holdings ADR Representi. | USD | 13.83 | +0.10 | +0.69 | 13.82 | 13.83 | 13.49 | 13.86 | |
Kellogg Inc. | USD | 58.47 | -0.28 | -0.48 | 58.46 | 58.47 | 58.33 | 59.22 | |
Kennedy Wilson Holdings Or. | - | - | |||||||
Kennedy Wilson Holdings Or. | USD | 8.47 | -0.03 | -0.29 | 8.46 | 8.47 | 8.40 | 8.51 | |
Kensington Capital Acquisi. | USD | 8.56 | -0.01 | -0.06 | 8.31 | 8.55 | |||
Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
Kenvue Ord Shs | USD | 19.02 | -0.12 | -0.60 | 19.01 | 19.02 | 18.99 | 19.30 | |
KEYCORP ORD | USD | - | - | ||||||
KEYCORP ORD | USD | 14.62 | -0.31 | -2.08 | 14.61 | 14.62 | 14.44 | 14.92 | |
Keysight Technologies Inc. | USD | 147.42 | +0.82 | +0.56 | 147.38 | 147.45 | 144.40 | 147.56 | |
Kezar Life Sciences Ord Sh. | - | - | |||||||
Kezar Life Sciences Ord Sh. | USD | 0.79 | -0.01 | -1.41 | 0.79 | 0.79 | 0.77 | 0.81 | |
Kimbell Royalty Partners L. | USD | 17.72 | -0.17 | -0.95 | - | - | |||
Kimbell Royalty Partners L. | - | - | |||||||
Kimbell Royalty Partners L. | USD | 18.20 | +0.04 | +0.22 | 18.17 | 18.20 | |||
KIMBERLY CLARK ORD | USD | 136.34 | -1.44 | -1.05 | 136.35 | 136.36 | 135.81 | 139.36 | |
Kimco Realty REIT Ord Shs | USD | 18.43 | -0.10 | -0.54 | 18.42 | 18.43 | 18.21 | 18.53 | |
Kinder Morgan Inc. | USD | 18.80 | -0.01 | -0.05 | 18.80 | 18.81 | 18.63 | 18.89 | |
KINROSS GOLD(KGC) | USD | 6.73 | +0.13 | +1.89 | 6.72 | 6.73 | 6.44 | 6.79 | |
Kiora Pharmaceuticals Ord . | USD | 3.43 | +0.60 | +21.20 | - | - | |||
Kiora Pharmaceuticals Ord . | - | - | |||||||
KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
Kite Realty Group Trust | USD | - | - | ||||||
Kite Realty Group Trust | USD | 21.41 | -0.31 | -1.43 | 21.40 | 21.42 | 21.38 | 21.65 | |
KKR AND CO CL A ORD | USD | 95.15 | -1.62 | -1.67 | 95.12 | 95.14 | 93.61 | 96.22 | |
KKR Real Estate Finance Or. | USD | 19.82 | +0.20 | +1.02 | 19.81 | 19.84 | |||
KKR Real Estate Finance Or. | USD | 9.56 | -0.22 | -2.25 | 9.55 | 9.56 | 9.49 | 9.69 | |
Klaviyo Ord Shs Series A | USD | 23.05 | +0.16 | +0.68 | 23.05 | 23.06 | 22.12 | 23.10 | |
Knife River Ord Shs | USD | 77.74 | +0.68 | +0.88 | 77.72 | 77.77 | 74.64 | 77.91 | |
Knight-Swift Transportatio. | 47.45 | +1.15 | +2.48 | 47.45 | 47.46 | ||||
Knoll Ord Shs | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | ||||
KnowBe4 Ord Shs Class A | - | - | |||||||
KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
Kohls Ord Shs | - | - | |||||||
Kohls Ord Shs | USD | 24.24 | -0.65 | -2.61 | 24.23 | 24.24 | 23.43 | 24.26 | |
Korea Electric Power ADR R. | USD | 7.36 | -0.28 | -3.60 | 7.35 | 7.36 | |||
Korea Electric Power ADR R. | USD | 7.68 | +0.08 | +0.99 | 7.67 | 7.68 | 7.60 | 7.69 | |
KraneShares Electric Vehic. | 41.55 | - | - | 41.83 | 45.00 | ||||
Kraton Ord Shs | USD | - | - | ||||||
Krispy Kreme Ord Shs | - | - | |||||||
Krispy Kreme Ord Shs | USD | 13.10 | +0.08 | +0.61 | 13.09 | 13.10 | 12.84 | 13.25 | |
KROGER ORD | USD | 55.90 | -0.25 | -0.45 | 55.89 | 55.90 | 55.59 | 56.45 | |
KULR Technology Group Ord . | USD | 0.47 | - | -0.21 | 0.45 | 0.47 | 0.45 | 0.47 | |
Kura Sushi USA Ord Shs | - | - | |||||||
Kura Sushi USA Ord Shs | USD | 108.95 | -0.05 | -0.05 | 108.95 | 109.24 | 105.53 | 110.86 | |
Kyndryl Holdings Incorpora. | USD | - | - | ||||||
Kyndryl Holdings Incorpora. | USD | 20.15 | -0.09 | -0.42 | 20.14 | 20.15 | 19.41 | 20.31 | |
L Brands Ord Shs | USD | 79.92 | - | - | 79.85 | 79.90 | |||
L3Harris Technologies Ord . | USD | 207.22 | -0.50 | -0.24 | 207.24 | 207.29 | 205.29 | 208.04 | |
Laboratory Corp. Of Ameri | USD | 198.57 | -9.37 | -4.51 | 198.53 | 198.64 | 196.28 | 204.77 | |
Ladder Capital Ord Shs Cla. | - | - | |||||||
Ladder Capital Ord Shs Cla. | USD | 10.83 | +0.33 | +3.10 | 10.82 | 10.83 | 10.57 | 10.96 | |
Lamb Weston Holdings Ord S. | USD | 83.42 | -1.10 | -1.30 | 83.39 | 83.43 | 83.37 | 85.23 | |
Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
Las Vegas Sands Corp. | USD | 45.54 | -0.31 | -0.67 | 45.53 | 45.54 | 45.46 | 46.21 | |
Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
Lazard Ord Shs Class A | USD | 37.03 | +0.98 | +2.72 | 37.02 | 37.04 | |||
LCI Industries Ord Shs | - | - | |||||||
LCI Industries Ord Shs | USD | 106.68 | -2.74 | -2.50 | 106.59 | 106.69 | 105.90 | 112.24 | |
LEAR ORD | USD | - | - | ||||||
LEAR ORD | USD | 133.64 | -1.53 | -1.13 | 133.63 | 133.69 | 131.81 | 135.57 | |
Leggett & Platt Ord Shs | USD | 17.98 | -0.22 | -1.21 | 17.98 | 17.99 | 17.66 | 18.26 | |
Leidos Holdings Ord Shs | USD | 99.73 | +0.15 | +0.15 | 99.06 | 100.37 | |||
Lemonade Inc | USD | 17.65 | +0.24 | +1.35 | 17.64 | 17.65 | 17.36 | 17.74 | |
LENDINGCLUB | USD | 8.01 | -0.19 | -2.26 | 8.00 | 8.01 | 7.91 | 8.12 | |
LENNAR CL A ORD | USD | 152.70 | -1.43 | -0.92 | 152.68 | 152.73 | 148.81 | 153.30 | |
Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
Levi Strauss Ord Shs Class. | - | - | |||||||
Levi Strauss Ord Shs Class. | USD | 21.13 | -0.45 | -2.06 | 21.12 | 21.13 | 20.90 | 21.26 | |
LG Display ADR Rep 1/2 Ord. | - | - | |||||||
LG Display ADR Rep 1/2 Ord. | USD | 3.99 | -0.07 | -1.60 | 3.98 | 3.99 | 3.90 | 4.01 | |
LGL Systems Acquisition Or. | 9.96 | +0.02 | +0.20 | 9.95 | 9.96 | ||||
Li-Cycle Holdings Corp. | USD | - | - | ||||||
Li-Cycle Holdings Corp. | USD | 0.65 | -0.02 | -2.82 | 0.65 | 0.66 | 0.63 | 0.74 | |
Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
Life Time Group Holdings O. | USD | 14.14 | -0.52 | -3.52 | 14.13 | 14.14 | 14.10 | 14.45 | |
LifeMD Ord Shs | - | - | |||||||
LifeMD Ord Shs | USD | 10.83 | -0.33 | -2.96 | 10.81 | 10.83 | 10.51 | 11.05 | |
LIGHTINTHEBOX HOLDING ADR . | USD | - | - | ||||||
LIGHTINTHEBOX HOLDING ADR . | USD | 0.76 | +0.04 | +5.32 | 0.66 | 0.75 | 0.72 | 0.76 | |
Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
LightPath Technologies Ord. | USD | 1.41 | -0.05 | -3.47 | 1.40 | 1.41 | 1.40 | 1.46 | |
Lightspeed Commerce Ord Sh. | USD | 71.65 | -0.76 | -1.05 | 71.65 | 71.72 | |||
Lincoln Electric Holdings . | - | - | |||||||
Lincoln Electric Holdings . | USD | 228.08 | -9.53 | -4.01 | 227.94 | 228.09 | 222.03 | 242.65 | |
LINCOLN NATIONAL | USD | 28.02 | -0.63 | -2.20 | 28.01 | 28.02 | 27.64 | 28.77 | |
Linde Plc | USD | 443.89 | -0.43 | -0.10 | 443.88 | 444.04 | 439.17 | 445.25 | |
Lion Electric Ord Shs | USD | 0.91 | -0.04 | -3.88 | 0.91 | 0.92 | 0.88 | 0.93 | |
Lion Group Holding Americ. | - | - | |||||||
LION GROUP HOLDING ADS REP. | USD | 0.60 | -0.01 | -1.41 | 0.59 | 0.61 | 0.59 | 0.63 | |
Lipocine Ord Shs | USD | 4.59 | +0.15 | +3.38 | 4.41 | 4.55 | 4.41 | 4.60 | |
LITHIA MOTORS INC | - | - | |||||||
LITHIA MOTORS INC | USD | 257.55 | +9.21 | +3.71 | 257.48 | 257.70 | 243.03 | 259.91 | |
Lithium Americas Argentina. | USD | 4.89 | -0.02 | -0.31 | 4.88 | 4.89 | 4.78 | 4.92 | |
Lithium Americas Corp. | USD | 4.42 | -0.08 | -1.67 | 4.41 | 4.42 | 4.40 | 4.49 | |
Live Nation Entertainment . | USD | 88.42 | -1.24 | -1.38 | 88.41 | 88.44 | 88.26 | 89.55 | |
Live Oak Acquisition II Or. | USD | - | - | ||||||
Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
Live Oak Acquisition Ord S. | 24.20 | - | - | 24.02 | 24.29 | ||||
Live Oak Bancshares Ord Sh. | USD | 34.05 | -5.82 | -14.60 | 34.00 | 34.06 | 32.55 | 37.10 | |
Live Oak Bancshares Ord Sh. | - | - | |||||||
Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
LKQ ORD | USD | 42.96 | -0.32 | -0.74 | 42.95 | 42.96 | 42.70 | 43.80 | |
LLOYDS BANKING GROUP ADR 4. | USD | 2.53 | -0.02 | -0.59 | 2.52 | 2.53 | 2.51 | 2.55 | |
loanDepot Ord Shs Class A | USD | 2.34 | -0.04 | -1.48 | 2.33 | 2.34 | 2.27 | 2.36 | |
Local Bounti Ord Shs | USD | 2.92 | -0.13 | -4.26 | 2.90 | 3.11 | 2.92 | 3.12 | |
LOCKHEED MARTIN ORD | USD | 465.23 | +6.09 | +1.33 | 465.19 | 465.36 | 457.75 | 465.41 | |
Loews Corp. | 56.16 | +0.77 | +1.39 | 56.12 | 56.16 | ||||
Loma Negra Industrial Arge. | USD | 7.17 | +0.15 | +2.14 | 7.16 | 7.17 | 6.86 | 7.24 | |
Loma Negra Industrial Arge. | USD | 6.30 | -0.02 | -0.32 | 6.33 | 6.38 | |||
Longview Acquisition Ord S. | 23.05 | - | - | 22.96 | 23.00 | ||||
LOUISIANA PACIFIC ORD | USD | 74.81 | -0.38 | -0.51 | 74.79 | 74.82 | 73.86 | 75.05 | |
Lovesac Company Ord Shs | - | - | |||||||
Lovesac Company Ord Shs | USD | 21.83 | -0.60 | -2.69 | 21.80 | 21.83 | 21.55 | 22.75 | |
LOWES COMPANIES ORD | USD | 230.03 | -0.26 | -0.11 | 230.01 | 230.04 | 224.76 | 230.65 | |
LSI Industries Ord Shs | - | - | |||||||
LSI Industries Ord Shs | USD | 15.18 | +0.59 | +4.04 | 15.16 | 15.18 | 14.06 | 15.26 | |
LTC Properties Aktie | USD | - | - | ||||||
LTC Properties Aktie | USD | 32.17 | -0.06 | -0.19 | 32.15 | 32.17 | 32.00 | 32.30 | |
Lufax Hldg American Deposi. | USD | 4.58 | +0.03 | +0.55 | 4.57 | 4.58 | 4.45 | 4.60 | |
Lufax Holding Limited Spon. | USD | - | - | ||||||
Lulu s Fashion Lounge Hold. | - | - | |||||||
LULULEMON ATHLETICA ORD | 279.55 | -0.65 | -0.23 | 276.95 | 277.95 | ||||
Lumen Technologies Ord Shs | USD | 1.22 | -0.07 | -5.43 | 1.21 | 1.22 | 1.20 | 1.38 | |
Luxfer Holdings Ord Shs | USD | 9.56 | -0.12 | -1.24 | 9.54 | 9.57 | 9.38 | 9.64 | |
Lyft Inc. | - | - | |||||||
LYONDELLBASELL INDUSTRIES . | USD | 99.75 | -1.04 | -1.03 | 99.74 | 99.75 | 99.21 | 101.00 | |
M&T Bank Corp. | USD | 147.07 | -0.89 | -0.60 | 147.07 | 147.09 | 145.66 | 148.23 | |
M.D.C. Holdings Inc. | USD | - | - | ||||||
M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | 62.97 | 62.99 | |
M/I Homes Inc. | USD | 120.24 | -2.19 | -1.78 | 120.17 | 120.31 | 116.82 | 120.91 | |
Macerich REIT Ord Shs | - | - | |||||||
Macerich REIT Ord Shs | USD | 15.42 | -0.23 | -1.44 | 15.41 | 15.42 | 15.16 | 15.52 | |
Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
MACYS ORD | USD | 18.35 | -0.39 | -2.06 | 18.34 | 18.35 | 18.28 | 18.55 | |
Madison Square Garden Ente. | - | - | |||||||
Madison Square Garden Ente. | USD | 39.43 | -0.03 | -0.08 | 39.43 | 39.45 | 38.82 | 39.45 | |
MAG SILVER ORD | USD | 13.35 | +0.17 | +1.28 | 12.16 | 15.12 | |||
MAG SILVER ORD | USD | 12.95 | +0.88 | +7.29 | 12.95 | 12.96 | 11.98 | 13.00 | |
Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
MAGNA INTERNATIONAL ORD | USD | 48.74 | -0.48 | -0.97 | 48.73 | 48.74 | 48.02 | 48.90 | |
MagnaChip Semiconductor Co. | - | - | |||||||
MagnaChip Semiconductor Co. | USD | 4.79 | -0.05 | -0.93 | 4.78 | 4.79 | 4.71 | 4.83 | |
Magnolia Oil & Gas Corp. | - | - | |||||||
Magnolia Oil & Gas Corp. | USD | 26.28 | +0.17 | +0.63 | 26.27 | 26.28 | 25.76 | 26.34 | |
Main Street Capital Corp. | - | - | |||||||
Main Street Capital Corp. | USD | 48.66 | -0.14 | -0.29 | 48.60 | 48.67 | 48.39 | 48.79 | |
MANCHESTER UNITED CL A ORD | USD | 16.08 | +0.29 | +1.84 | 16.05 | 16.09 | 15.48 | 16.14 | |
Manhattan Bridge Capital O. | - | - | |||||||
Manhattan Bridge Capital O. | USD | 5.06 | -0.05 | -0.98 | 5.05 | 5.06 | 5.04 | 5.11 | |
Manitowoc Ord Shs | USD | +9.55 | +100.00 | 8.97 | 9.97 | ||||
Manitowoc Ord Shs | USD | 12.77 | -0.30 | -2.30 | 12.77 | 12.78 | 12.60 | 12.89 | |
Manpower Aktie | - | - | |||||||
Manpower Aktie | USD | 76.22 | -0.88 | -1.14 | 76.19 | 76.22 | 75.55 | 76.44 | |
Manulife Financial Ord Shs | USD | 23.39 | -0.09 | -0.38 | 23.38 | 23.39 | 22.96 | 23.43 | |
MARATHON OIL CORP | USD | 27.71 | +0.18 | +0.64 | 27.70 | 27.71 | 27.28 | 27.82 | |
MARATHON PETROLEUM CORP. | USD | 199.50 | +0.36 | +0.18 | 199.48 | 199.52 | 196.46 | 200.38 | |
Marcus Corp. | USD | 13.46 | -0.19 | -1.39 | 13.45 | 13.46 | 13.37 | 13.58 | |
Marine Products Ord Shs | USD | 11.24 | +0.14 | +1.26 | 11.25 | 11.29 | 11.01 | 11.39 | |
Marinemax Inc. | USD | 25.53 | -1.66 | -6.09 | 25.51 | 25.64 | 22.51 | 25.84 | |
Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
Markforged Holding Ord Shs | USD | 0.68 | - | +0.41 | 0.67 | 0.69 | 0.67 | 0.69 | |
Martin Marietta Materials . | 359.11 | +3.94 | +1.11 | 359.02 | 359.23 | ||||
MASCO ORD | 64.97 | +0.98 | +1.53 | 64.94 | 64.97 | ||||
MASTEC INC (MTZ) | USD | - | - | ||||||
MASTEC INC (MTZ) | USD | 86.14 | +0.96 | +1.13 | 86.19 | 86.24 | 83.19 | 86.75 | |
Mastech Digital Ord Shs | USD | 16.08 | -0.27 | -1.62 | 11.20 | 21.78 | |||
MasterBrand Ord Shs | - | - | |||||||
MasterBrand Ord Shs | USD | 16.79 | -0.10 | -0.56 | 16.77 | 16.78 | 16.33 | 16.84 | |
Mastercard Inc. | USD | 462.25 | -0.26 | -0.06 | 462.20 | 462.31 | 456.72 | 463.99 | |
Matador Resources Co. | - | - | |||||||
Matador Resources Co. | USD | 65.53 | +0.24 | +0.36 | 65.52 | 65.53 | 64.19 | 65.90 | |
Matinas BioPharma Holdings. | USD | - | - | ||||||
Matinas BioPharma Holdings. | - | - | |||||||
Matinas BioPharma Holdings. | - | - | |||||||
Matson Inc. | - | - | |||||||
Matson Inc. | USD | 109.79 | +1.56 | +1.44 | 109.78 | 109.88 | 107.30 | 110.67 | |
Matthews International Ord. | - | - | |||||||
Matthews International Ord. | USD | 27.52 | +0.60 | +2.23 | 27.52 | 27.55 | 26.59 | 27.73 | |
Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
MAXLINEAR CL A ORD | USD | 20.68 | -0.25 | -1.19 | 20.67 | 20.68 | 19.93 | 21.75 | |
MBIA INC | USD | 12.89 | +0.64 | +5.18 | 12.54 | 13.21 | |||
MCCORMICK STK N | USD | 75.55 | -0.30 | -0.40 | 75.55 | 75.58 | 75.16 | 76.90 | |
McDonalds Corp. | USD | 275.56 | -1.19 | -0.43 | 275.55 | 275.59 | 274.72 | 279.82 | |
McEwen Mining Ord Shs | USD | 11.94 | +1.02 | +9.34 | 11.93 | 11.94 | 10.80 | 12.08 | |
MCKESSON ORD | USD | 540.37 | +4.95 | +0.92 | 540.30 | 540.54 | 534.72 | 542.27 | |
MDU Resources Group Inc. | - | - | |||||||
MDU Resources Group Inc. | USD | 24.79 | +0.10 | +0.38 | 24.78 | 24.79 | 24.42 | 24.80 | |
MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
MEDICAL PROPERTIES REIT | USD | 4.58 | +0.01 | +0.11 | 4.57 | 4.58 | 4.38 | 4.59 | |
Medifast Inc. | - | - | |||||||
Medifast Inc. | USD | 33.50 | -0.07 | -0.21 | 33.44 | 33.53 | 33.03 | 33.89 | |
Medtronic Plc | USD | 79.25 | -1.14 | -1.41 | 79.24 | 79.25 | 78.78 | 80.35 | |
MEI Pharma Ord Shs | - | - | |||||||
MEI Pharma Ord Shs | USD | 5 | - | +1.01 | 5 | 5 | |||
Merck & Co. | USD | 130.63 | +3.63 | +2.86 | 130.63 | 130.64 | 128.76 | 132.80 | |
Mercury General Ord Shs | USD | 31.69 | -0.21 | -0.66 | 31.64 | 31.69 | |||
Mercury General Ord Shs | USD | 54.32 | -0.90 | -1.63 | 54.29 | 54.33 | 53.65 | 55.11 | |
MERITAGE HOMES (MTH) | - | - | |||||||
MERITAGE HOMES (MTH) | USD | 165.96 | +11.27 | +7.29 | 165.87 | 165.98 | 158.64 | 166.91 | |
MERITOR ORD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | ||||
Mesabi Trust Ord Shs | USD | 17.26 | -0.01 | -0.06 | 17.18 | 17.33 | 17.00 | 17.31 | |
MESOBLAST ADR REP 10 ORD | USD | 6.15 | -0.07 | -1.13 | 6.13 | 6.16 | 5.90 | 6.28 | |
Mesoblast ADR Representing. | - | - | |||||||
Metalla Royalty and Stream. | USD | 3.07 | +0.04 | +1.16 | 3.06 | 3.07 | 2.92 | 3.12 | |
METHODE ELECTRONICS ORD | USD | 12.19 | -0.10 | -0.81 | 12.18 | 12.20 | 11.84 | 12.24 | |
Metlife Inc. | USD | 72.01 | -0.71 | -0.98 | 72.00 | 72.01 | 70.99 | 72.76 | |
Mettler Toledo Ord Shs | - | - | |||||||
Mettler Toledo Ord Shs | USD | 1 233.24 | -2.13 | -0.17 | 1 232.57 | 1 235.08 | 1 206.44 | 1 236.51 | |
MFA Mortgage Investments I. | USD | 10.56 | -0.14 | -1.26 | 10.55 | 10.56 | 10.52 | 10.65 | |
MGM Resorts International | USD | 42.20 | -0.52 | -1.21 | 42.19 | 42.20 | 42.06 | 42.55 | |
MICHAEL KORS HOLDINGS ORD | 37.92 | - | - | 37.92 | 37.93 | ||||
Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
Mid America Apartment Comm. | USD | 178.32 | +1.36 | +0.77 | 176.01 | 180.69 | |||
Middlesex Water Ord Shs | - | - | |||||||
Middlesex Water Ord Shs | USD | 48.79 | -0.29 | -0.59 | 48.76 | 48.81 | 48.03 | 49.42 | |
Miller Industries Ord Shs | - | - | |||||||
Miller Industries Ord Shs | USD | 48.92 | -0.80 | -1.61 | 48.76 | 49.01 | 48.61 | 49.56 | |
Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
Miniso Group Holding ADR R. | USD | 22.28 | -0.31 | -1.35 | 22.27 | 22.28 | 21.88 | 22.36 | |
Mirion Technologies Inc. | - | - | |||||||
Mirion Technologies Inc. | USD | 11.01 | -0.04 | -0.32 | 11.01 | 11.02 | 10.96 | 11.10 | |
MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
Missfresh American Deposit. | - | - | |||||||
Modine Manufacturing Ord S. | USD | 93.07 | +2.08 | +2.28 | 93.00 | 93.09 | 86.98 | 93.09 | |
Molina Healthcare Ord Shs | USD | 350.74 | -16.67 | -4.54 | 350.30 | 350.86 | 340.00 | 370.98 | |
Molson Coors Brewing Ord S. | - | - | |||||||
Molson Coors Brewing Ord S. | USD | 62.90 | -0.81 | -1.26 | 62.89 | 62.90 | 62.32 | 63.58 | |
Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
MoneyLion Ord Shs Class A | USD | 11.15 | +1.85 | +19.89 | 11.05 | 11.29 | |||
Monsanto Company | 127.95 | - | - | 127.95 | 127.96 | ||||
Montauk Renewables Ord Shs | - | - | |||||||
Montauk Renewables Ord Shs | USD | 3.80 | +0.07 | +1.88 | 3.79 | 3.80 | 3.61 | 3.81 | |
Montrose Environmental Grp. | 54.96 | +1.54 | +2.88 | 54.86 | 55.00 | ||||
MOODYS ORD | USD | 375.22 | -5.99 | -1.57 | 375.12 | 375.27 | 372.79 | 382.50 | |
Morgan Stanley | USD | 92.59 | -1.26 | -1.34 | 92.58 | 92.60 | 91.65 | 93.65 | |
MOSAIC ORD | USD | 30.24 | -0.26 | -0.84 | 30.23 | 30.24 | 29.52 | 30.46 | |
Motorola Solutions Inc. Ne. | USD | 348.70 | +3.59 | +1.04 | 348.51 | 348.72 | 343.86 | 349.67 | |
MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | 0.16 | 0.25 | |
Motus GI Holdings Ord Shs | - | - | |||||||
MP Materials Ord Shs Class. | USD | 16.02 | +0.28 | +1.75 | 16.01 | 16.02 | 15.41 | 16.06 | |
MPLX Common Units | USD | 33.60 | +0.48 | +1.45 | 33.46 | 33.78 | |||
MRC Global Inc. | USD | 11.58 | -0.10 | -0.81 | 11.57 | 11.58 | 11.40 | 11.66 | |
MSC Industrial Ord Shs Cla. | - | - | |||||||
MSC Industrial Ord Shs Cla. | USD | 93.34 | -0.08 | -0.09 | 93.32 | 93.35 | 92.14 | 93.72 | |
MSCI Ord Shs | USD | 464.95 | +0.30 | +0.06 | 464.76 | 465.14 | 459.00 | 471.03 | |
Mueller Inds Inc. | - | - | |||||||
Mueller Inds Inc. | USD | 58.47 | +0.51 | +0.88 | 58.44 | 58.50 | 57.05 | 58.93 | |
Mullen Automotive Inc. | - | - | |||||||
Mullen Automotive O S | USD | 3.17 | -0.61 | -16.05 | 3.16 | 3.17 | 3.11 | 4.09 | |
MultiPlan Corp. | - | - | |||||||
MultiPlan Corp. | USD | 0.57 | -0.01 | -2.15 | 0.57 | 0.57 | 0.55 | 0.60 | |
MURPHY OIL CORP | USD | 46.46 | +0.24 | +0.51 | 46.45 | 46.46 | 45.60 | 46.62 | |
MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
MYT Netherlands Parent BV . | USD | 4.13 | -0.01 | -0.12 | 3.93 | 4.32 | 4.05 | 4.37 | |
N-able Inc | - | - | |||||||
N-able Inc | USD | 12.21 | -0.12 | -0.97 | 12.20 | 12.21 | 12.08 | 12.21 | |
Nabors Industries Ord Shs | USD | 76.31 | -3.83 | -4.77 | 76.30 | 76.36 | 74.13 | 82.84 | |
Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
NACCO Industries Ord Shs C. | USD | 28.66 | +0.02 | +0.07 | 28.25 | 28.61 | 27.87 | 28.66 | |
NanoViricides Ord Shs | USD | 1.12 | -0.03 | -2.61 | 1.04 | 1.17 | 1.03 | 1.15 | |
National Fuel Gas Ord Shs | - | - | |||||||
National Fuel Gas Ord Shs | USD | 54.89 | -0.38 | -0.69 | 54.84 | 54.88 | 54.47 | 55.11 | |
National Grid Plc | 56.85 | -0.49 | -0.85 | 56.83 | 56.85 | ||||
National Health Investors . | USD | 62.59 | -0.26 | -0.41 | 62.54 | 62.60 | 61.96 | 62.80 | |
NATIONAL RETAIL PROPERTIES. | USD | 41.00 | -0.15 | -0.35 | 40.99 | 41.00 | 40.58 | 41.09 | |
National Storage Affiliate. | USD | 35.23 | -0.55 | -1.54 | 35.23 | 35.26 | 34.93 | 35.66 | |
NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
Navigator Holdings Ord Shs | - | - | |||||||
Navigator Holdings Ord Shs | USD | 15.17 | +0.26 | +1.74 | 15.16 | 15.17 | 14.84 | 15.21 | |
Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
Navios Maritime Ord Shs | - | - | |||||||
NAVIOS MARITIME PARTNERS U. | USD | 43.81 | -0.04 | -0.09 | 43.80 | 44.01 | 43.19 | 44.40 | |
Navistar International Ord. | USD | - | - | ||||||
NavSight Holdings Ord Shs . | USD | - | - | ||||||
Neenah Ord Shs | USD | 31.92 | -1.55 | -4.63 | - | - | |||
Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
Neptune Wellness Solutions. | - | - | |||||||
Nerdy Ord Shs Class A | USD | 2.61 | -0.03 | -0.95 | 2.60 | 2.61 | 2.47 | 2.61 | |
NetSTREIT Ord Shs | USD | 20.03 | +0.25 | +1.26 | 20.02 | 20.06 | |||
NetSTREIT Ord Shs | USD | 17.03 | -0.14 | -0.79 | 17.02 | 17.03 | 16.86 | 17.11 | |
NEUBASE THERAPEUTICS ORD | USD | 0.43 | +0.01 | +3.09 | 0.43 | 0.44 | 0.42 | 0.45 | |
Neuronetics Ord Shs | - | - | |||||||
Neuronetics Ord Shs | USD | 3.56 | -0.19 | -5.15 | 3.54 | 3.57 | 3.45 | 3.69 | |
New Found Gold Ord Shs | USD | 3.70 | +0.04 | +1.09 | 3.69 | 3.71 | 3.64 | 3.77 | |
NEW GOLD ORD (NGD) | USD | 1.81 | +0.09 | +5.14 | 1.80 | 1.81 | 1.70 | 1.81 | |
New Jersey Resources Ord S. | USD | 44.05 | -0.10 | - | 43.95 | 44.02 | |||
New Jersey Resources Ord S. | USD | 43.34 | -0.37 | -0.84 | 43.33 | 43.35 | 42.98 | 43.50 | |
New Oriental Education & T. | USD | 79.77 | +2.69 | +3.48 | 79.76 | 79.77 | 77.52 | 80.71 | |
New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
New York Community Bancorp. | USD | 3.09 | +0.03 | +0.82 | 3.08 | 3.09 | 2.97 | 3.11 | |
NEW YORK MORTGAGE REIT ORD | USD | 6.98 | -0.12 | -1.69 | 6.97 | 6.98 | 6.97 | 7.12 | |
New York Times Co. | USD | 43.21 | -0.09 | -0.21 | 43.20 | 43.22 | 42.34 | 43.36 | |
Newegg Commerce Inc. | - | - | |||||||
Newegg Commerce Inc. | USD | 0.79 | +0.01 | +0.70 | 0.79 | 0.79 | 0.76 | 0.80 | |
NEWMONT MINING CORP | USD | 43.47 | +4.87 | +12.62 | 43.46 | 43.47 | 37.26 | 43.91 | |
Nexa Resources Ord Shs | USD | 7.37 | -0.02 | -0.27 | 7.27 | 7.43 | 7.35 | 7.46 | |
Nexgen Energy Ord Shs | USD | 7.71 | -0.10 | -1.28 | 7.71 | 7.72 | 7.65 | 7.85 | |
NexPoint Real Estate Finan. | USD | 20.36 | - | - | 20.35 | 20.40 | |||
NexPoint Real Estate Finan. | USD | 13.03 | -0.12 | -0.89 | 12.94 | 13.04 | 12.85 | 13.30 | |
Nextdoor Holdings Inc. | - | - | |||||||
Nextdoor Holdings Inc. | USD | 1.99 | -0.12 | -5.69 | 1.99 | 2.00 | 1.98 | 2.16 | |
NEXTERA ENERGY ORD | USD | 66.85 | +0.29 | +0.44 | 66.85 | 66.86 | 65.51 | 67.12 | |
Nextera Energy Partners Un. | - | - | |||||||
Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
NGL Energy Partners LP | - | - | |||||||
NGL Energy Partners LP | USD | 1.91 | -0.14 | -6.83 | 1.90 | 1.91 | |||
NGL Energy Partners LP | USD | 1.64 | - | - | 1.56 | 1.71 | |||
Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
Nike Inc. | USD | 93.94 | -0.70 | -0.74 | 93.93 | 93.94 | 92.44 | 94.68 | |
Nine Energy Service Inc. | USD | - | - | ||||||
Nine Energy Service Inc. | USD | 2.27 | -0.03 | -1.30 | 2.27 | 2.28 | 2.23 | 2.32 | |
Nio Inc. Class A (ADR) | USD | 4.13 | -0.02 | -0.48 | 4.12 | 4.13 | 4.03 | 4.17 | |
NISOURCE ORD | USD | 28.11 | -0.07 | -0.25 | 28.10 | 28.11 | 27.82 | 28.24 | |
Noble Corporation Right | USD | 45.46 | -0.60 | -1.29 | 45.45 | 45.47 | 45.21 | 45.80 | |
NOKIA | - | - | |||||||
NOKIA | USD | 3.65 | -0.01 | -0.14 | 3.64 | 3.65 | 3.59 | 3.66 | |
Nomad Foods Ltd | - | - | |||||||
Nomad Foods Ltd | USD | 18.64 | -0.17 | -0.90 | 18.63 | 18.65 | 18.60 | 19.03 | |
NOMURA HOLDINGS ADR REPTG . | - | - | |||||||
NOMURA HOLDINGS ADR REPTG . | USD | 5.82 | -0.10 | -1.61 | 5.81 | 5.82 | 5.75 | 5.84 | |
NORDIC AMERICAN TANKERS OR. | USD | 3.87 | +0.08 | +1.98 | 3.86 | 3.87 | 3.74 | 3.87 | |
NORDSTROM ORD | USD | 19.00 | -0.27 | -1.38 | 18.99 | 19.00 | 18.62 | 19.13 | |
NORFOLK SOUTHRN CRP. (NSC) | USD | 241.09 | +4.87 | +2.06 | 241.05 | 241.18 | 233.04 | 242.38 | |
Northern Genesis Acquisiti. | 16.17 | - | - | 16.10 | 16.17 | ||||
Northern Oil and Gas Ord S. | - | - | |||||||
Northern Oil and Gas Ord S. | USD | 43.05 | +0.08 | +0.17 | 43.04 | 43.05 | 42.44 | 43.28 | |
NORTHROP GRUMMAN ORD | USD | 488.43 | +13.86 | +2.92 | 488.53 | 488.62 | 468.15 | 490.60 | |
Northwest Natural Holding . | USD | 47.50 | -0.11 | -0.23 | 47.46 | 47.52 | |||
Northwest Natural Holding . | USD | 38.75 | +0.17 | +0.43 | 38.71 | 38.73 | 38.31 | 38.85 | |
NORTHWESTERN ORD | USD | 49.92 | -0.69 | -1.36 | 49.90 | 49.94 | 49.80 | 50.58 | |
NORWEGIAN CRUISE LINE HOLD. | USD | 19.37 | -0.02 | -0.08 | 19.37 | 19.38 | 18.95 | 19.71 | |
Norwood Financial Ord Shs | - | - | |||||||
Norwood Financial Ord Shs | USD | 24.00 | -0.21 | -0.87 | 24.00 | 24.50 | 23.90 | 24.50 | |
NOV Ord Shs | USD | 18.95 | +0.12 | +0.61 | 18.94 | 18.95 | 18.61 | 19.02 | |
NOVARTIS ADR REPSG 1 ORD | - | - | |||||||
NOVARTIS ADR REPSG 1 ORD | USD | 99.14 | +0.79 | +0.80 | 99.13 | 99.14 | 98.26 | 99.24 | |
NOVO NORDISK ADR REPSG 1 O. | - | - | |||||||
NOVO NORDISK ADR REPSG 1 O. | USD | 125.56 | -0.61 | -0.48 | 125.54 | 125.56 | 123.21 | 125.65 | |
NRG ENERGY INC | USD | 72.83 | +0.22 | +0.30 | 72.83 | 72.84 | 71.36 | 72.99 | |
NRG YIELD CL A ORD | 20.10 | - | - | 20.10 | 20.15 | ||||
NRG Yield Ord Shs Class A | - | - | |||||||
NRG Yield Ord Shs Class A | USD | 21.55 | -0.21 | -0.98 | 21.54 | 21.55 | 21.13 | 22.02 | |
NU HOLDINGS CL A ORD | USD | 10.89 | +0.12 | +1.11 | 10.89 | 10.90 | 10.48 | 11.00 | |
NU SKIN ENTERPRISES CL A O. | USD | 12.27 | -0.21 | -1.64 | 12.26 | 12.27 | 12.10 | 12.56 | |
Nucor Ord Shs | USD | 175.97 | +3.21 | +1.86 | 175.95 | 175.97 | 171.96 | 176.18 | |
Nurix Therapeutics Ord Shs | - | - | |||||||
Nurix Therapeutics Ord Shs | USD | 12.35 | -1.40 | -10.18 | 12.34 | 12.36 | 12.27 | 14.42 | |
Nuscale Power Corp. | - | - | |||||||
Nuscale Power Corp. | USD | 5.87 | +0.37 | +6.73 | 5.86 | 5.87 | 5.28 | 5.88 | |
Nutrien Ord Shs | USD | 52.03 | -0.27 | -0.51 | 52.02 | 52.03 | 51.44 | 52.31 | |
NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
NUWELLIS ORD | USD | 0.30 | +0.05 | +20.11 | 0.30 | 0.30 | 0.25 | 0.40 | |
NVR Ord Shs | USD | 7 740.66 | -57.62 | -0.74 | 7 735.33 | 7 767.59 | 7 594.19 | 7 804.31 | |
O I Glass Ord Shs | - | - | |||||||
O I Glass Ord Shs | USD | 14.84 | -0.06 | -0.37 | 14.83 | 14.84 | 14.61 | 15.08 | |
Obsidian Energy Ltd | USD | 8.76 | +0.19 | +2.22 | 8.75 | 8.77 | 8.51 | 8.84 | |
OCCIDENTAL PETROLEUM CORP | USD | 67.83 | +0.50 | +0.74 | 67.82 | 67.83 | 66.99 | 68.02 | |
Occidental Petroleum Corp.. | - | - | |||||||
Occidental Petroleum Corp.. | USD | 45.98 | +0.49 | +1.08 | 45.87 | 45.94 | 45.19 | 46.10 | |
Oceaneering International . | USD | 24.58 | +1.53 | +6.64 | 24.57 | 24.58 | 22.02 | 24.58 | |
OceanFirst Financial Ord S. | - | - | |||||||
OceanFirst Financial Ord S. | USD | 15.24 | -0.23 | -1.49 | 15.22 | 15.24 | 14.96 | 15.35 | |
Ocuphire Pharma Ord Shs | USD | 1.53 | - | - | 1.53 | 1.54 | 1.50 | 1.56 | |
OGE Energy Ord Shs | - | - | |||||||
OGE Energy Ord Shs | USD | 34.47 | +0.15 | +0.42 | 34.46 | 34.47 | 34.12 | 34.53 | |
OIL STATES INTL ORD | USD | 5.30 | +0.05 | +0.86 | 5.29 | 5.30 | 5.15 | 5.31 | |
Old Republic International. | USD | 29.99 | -0.32 | -1.04 | 29.98 | 29.99 | 29.43 | 30.65 | |
Olin Aktie | USD | 52.76 | -0.31 | -0.58 | 52.75 | 52.79 | 51.85 | 52.92 | |
Olin Aktie | USD | - | - | ||||||
OMEGA HEALTHCARE REIT | USD | 30.94 | +0.26 | +0.83 | 30.93 | 30.94 | 30.51 | 31.03 | |
Omnicom Group Ord Shs | USD | 96.77 | +0.79 | +0.82 | 96.76 | 96.77 | 95.08 | 97.25 | |
On Holding Ord Shs Class A | USD | 31.92 | -0.44 | -1.36 | 31.91 | 31.92 | 31.53 | 32.33 | |
ON24 Ord Shs | - | - | |||||||
ON24 Ord Shs | USD | 6.65 | -0.08 | -1.12 | 6.64 | 6.65 | 6.50 | 6.65 | |
Oncocyte Ord Shs | USD | 2.42 | -0.04 | -1.63 | 2.40 | 2.45 | 2.35 | 2.46 | |
Oncorus Ord Shs | - | - | |||||||
Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
ONE Gas Ord Shs | - | - | |||||||
ONE Gas Ord Shs | USD | 64.57 | -0.36 | -0.55 | 64.57 | 64.58 | 63.75 | 64.63 | |
One Liberty Properties Inc. | USD | - | - | ||||||
One Liberty Properties Inc. | USD | 22.59 | -0.17 | -0.75 | 22.59 | 22.62 | 22.53 | 22.75 | |
OneConnect Financial Techn. | - | - | |||||||
OneConnect Financial Techn. | USD | 7.34 | -0.21 | -2.78 | 7.22 | 7.35 | |||
OneMain Holdings Inc. | USD | - | - | ||||||
OneMain Holdings Inc. | USD | 50.59 | -0.73 | -1.41 | 50.58 | 50.59 | 49.97 | 50.75 | |
ONEOK ORD | USD | 81.46 | +0.51 | +0.62 | 81.45 | 81.46 | 80.28 | 81.81 | |
OPKO HEALTH ORD | USD | 1.23 | - | - | 1.22 | 1.23 | 1.19 | 1.23 | |
OptimizeRx Ord Shs | - | - | |||||||
OptimizeRx Ord Shs | USD | 8.77 | -0.39 | -4.26 | 8.76 | 8.77 | 8.44 | 9.17 | |
Oracle Inc. | USD | 114.80 | -0.54 | -0.47 | 114.79 | 114.81 | 112.78 | 114.97 | |
Oragenics Ord Shs | USD | 1.14 | +0.05 | +4.41 | 1.03 | 1.12 | 1.05 | 1.15 | |
ORAMED PHARMACEUTICALS ORD | USD | 2.3 | -0.1 | -3.80 | 2.3 | 2.3 | 2.2 | 2.4 | |
Orange | USD | 11.23 | -0.09 | -0.80 | 11.23 | 11.24 | 11.15 | 11.25 | |
ORCHID ISLAND CAPITAL ORD | USD | 8.39 | -0.25 | -2.84 | 8.38 | 8.39 | 8.37 | 8.64 | |
Organon & Company | USD | 18.44 | -0.28 | -1.47 | 18.43 | 18.44 | 18.20 | 18.73 | |
Origin Materials Ord Shs C. | USD | 0.69 | -0.06 | -7.64 | 0.68 | 0.69 | 0.68 | 0.75 | |
Orion Office REIT Inc | USD | - | - | ||||||
Orion Office REIT Inc | USD | 3.24 | -0.11 | -3.28 | 3.24 | 3.25 | 3.21 | 3.28 | |
ORMAT TECHNOLOGIES INDEX | USD | 63.83 | -1.17 | -1.79 | 63.79 | 63.84 | 63.17 | 64.69 | |
Oscar Health Ord Shs Class. | USD | 17.93 | +0.34 | +1.90 | 17.92 | 17.93 | 16.77 | 18.03 | |
OSHKOSH ORD | USD | 84.50 | +1.46 | +1.76 | 83.96 | 85.06 | |||
Osisko Develop Corp | USD | 2.08 | +0.03 | +1.46 | 2.01 | 2.09 | 2.05 | 2.13 | |
Osisko Develop Corp | USD | 4.32 | -0.04 | -0.94 | 4.20 | 4.34 | |||
Osisko Gold Royalties Ord . | USD | 15.94 | +0.20 | +1.24 | 15.93 | 15.94 | 15.59 | 16.00 | |
Osprey Technology Acquisit. | - | - | |||||||
Osprey Technology Acquisit. | - | - | |||||||
Otis Worldwide Ord Shs | USD | 93.05 | -0.32 | -0.34 | 93.01 | 93.05 | 92.56 | 96.91 | |
Ouster Inc. | USD | - | - | ||||||
Ouster Inc. | USD | 7.43 | - | - | 7.42 | 7.43 | 7.09 | 7.47 | |
Owens & Minor Ord Shs | USD | 24.12 | -0.62 | -2.51 | 24.12 | 24.14 | 23.65 | 24.45 | |
Owens Corning | USD | - | - | ||||||
Owens Corning | USD | 165.26 | +0.04 | +0.02 | 165.26 | 165.32 | 160.82 | 165.99 | |
Owl Rock Capital Corp. | USD | - | - | ||||||
Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
OWLET CL A ORD | USD | 3.92 | -0.06 | -1.53 | 3.86 | 4.07 | 3.90 | 4.00 | |
Owlet Ord Shs Class A | USD | 1.68 | +0.02 | +1.20 | 1.67 | 1.69 | |||
Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
PACKAGING CORP OF AMERICA . | USD | 171.12 | -2.80 | -1.61 | 171.07 | 171.14 | 169.79 | 173.11 | |
PacWest Bancorp Ord Shs | - | - | |||||||
PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
PagerDuty Inc. | USD | 20.17 | -0.60 | -2.87 | 20.15 | 20.16 | 19.98 | 20.53 | |
PagSeguro Digital Ord Shs . | USD | 11.81 | +0.12 | +0.98 | 11.80 | 11.81 | 11.67 | 11.87 | |
PainReform Ord Shs | - | - | |||||||
PainReform Ord Shs | USD | 0.84 | -0.02 | -2.08 | 0.82 | 0.86 | 0.80 | 0.87 | |
Palantir Technologies Ord . | USD | 21.71 | +0.12 | +0.53 | 21.70 | 21.71 | 21.30 | 21.74 | |
Palatin Technologies Inc. | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.72 | 1.66 | 1.74 | |
PALATIN TECHNOLOGIES ORD | - | - | |||||||
PALO ALTO NETWORKS ORD | USD | 289.00 | -4.82 | -1.64 | 288.96 | 289.02 | 281.62 | 290.15 | |
Pandora Media Inc. | 8.38 | - | - | 8.39 | 8.40 | ||||
Par Pacific Holdings Inc. | - | - | |||||||
Par Pacific Holdings Inc. | USD | 32.49 | -0.20 | -0.61 | 32.46 | 32.47 | 32.14 | 32.67 | |
Park Aerospace Ord Shs | USD | 11.60 | +0.09 | +0.78 | 11.56 | 11.60 | |||
Park Aerospace Ord Shs | USD | 14.63 | -0.65 | -4.22 | 14.58 | 14.66 | 14.58 | 15.03 | |
PARK HOTELS RESORTS ORD | USD | 16.33 | -0.47 | -2.77 | 16.32 | 16.33 | 16.29 | 16.95 | |
PARKER HANNIFIN ORD | USD | 550.27 | +3.92 | +0.72 | 549.80 | 550.22 | 534.63 | 552.04 | |
Party City Holdco Ord Shs | - | - | |||||||
Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
Paycom Software Aktie | USD | 186.14 | -1.78 | -0.94 | 186.09 | 186.17 | 183.68 | 188.57 | |
Paymentus Holdings Ord Shs. | USD | 11.63 | +0.03 | +0.26 | 11.55 | 11.65 | |||
Paymentus Holdings Ord Shs. | USD | 20.16 | -0.47 | -2.26 | 20.13 | 20.17 | 19.61 | 20.30 | |
Paysafe Ltd | USD | 14.49 | -0.12 | -0.82 | 14.48 | 14.51 | 14.12 | 14.54 | |
PBF ENERGY CL A ORD | USD | 57.42 | +0.24 | +0.42 | 57.39 | 57.47 | 55.72 | 57.63 | |
Peabody Energy Ord Shs | - | - | |||||||
Peabody Energy Ord Shs | USD | 23.86 | +0.40 | +1.68 | 23.85 | 23.86 | 23.17 | 23.89 | |
Pedevco Corp. | USD | 0.97 | - | +0.49 | 0.95 | 1.01 | 0.94 | 0.99 | |
PEMBINA PIPELINE ORD | USD | - | - | ||||||
PEMBINA PIPELINE ORD | USD | 35.71 | +0.22 | +0.61 | 35.70 | 35.71 | 35.15 | 35.78 | |
PennantPark Floating Rate . | USD | - | - | ||||||
PennantPark Floating Rate . | USD | 11.41 | -0.11 | -0.96 | 11.40 | 11.41 | 11.33 | 11.51 | |
Pennsylvania Real Estate I. | - | - | |||||||
Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
PENNYMAC MORTGAGE INVESTME. | USD | - | - | ||||||
PENNYMAC MORTGAGE INVESTME. | USD | 14.17 | +0.45 | +3.28 | 14.16 | 14.17 | 13.69 | 14.17 | |
Pentair Ord Shs | USD | 79.31 | +0.32 | +0.41 | 79.30 | 79.32 | 76.95 | 79.91 | |
Pepsico Inc. | 118.61 | +0.56 | +0.47 | 118.63 | 118.64 | ||||
Performance Food Group Ord. | - | - | |||||||
Performance Food Group Ord. | USD | 68.91 | -0.48 | -0.69 | 68.91 | 68.92 | 68.60 | 69.31 | |
Permian Basin Royalty Unit. | USD | 11.99 | -0.33 | -2.68 | 11.99 | 12.03 | 11.99 | 12.42 | |
Perrigo Ord Shs | USD | 31.25 | +0.02 | +0.05 | 31.24 | 31.26 | 30.79 | 32.11 | |
Pershing Square Tontine Ho. | - | - | |||||||
Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
Personalis Ord Shs | USD | 1.25 | -0.06 | -4.23 | 1.24 | 1.25 | 1.18 | 1.38 | |
Petrobras - Petroleo Brasi. | USD | 17.06 | +0.25 | +1.46 | 17.05 | 17.06 | 16.66 | 17.17 | |
PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
PETROLEO BRASILEIRO ADR RE. | USD | 16.26 | +0.27 | +1.66 | 16.24 | 16.25 | 15.87 | 16.40 | |
Pfizer Inc. | USD | 25.29 | -0.99 | -3.75 | 25.28 | 25.29 | 25.26 | 26.43 | |
PG&E Ord Shs | USD | 17.07 | +0.07 | +0.38 | 17.06 | 17.07 | 16.51 | 17.10 | |
Philip Morris Internationa. | USD | 96.24 | -2.79 | -2.81 | 96.24 | 96.26 | 95.96 | 99.88 | |
PHILLIPS 66 ORD | USD | 157.12 | -0.67 | -0.42 | 157.10 | 157.13 | 155.62 | 158.11 | |
Phinia Ord Shs | USD | 38.40 | -0.34 | -0.86 | 38.38 | 38.40 | 37.56 | 39.28 | |
Photronics Ord Shs | - | - | |||||||
Physicians Realty Trust RE. | - | - | |||||||
Physicians Realty Trust RE. | USD | 16.87 | +0.02 | +0.12 | 16.86 | 16.87 | |||
Pine Island Acquisition Co. | USD | - | - | ||||||
Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
Pineapple Energy Ord Shs | - | - | |||||||
Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
Pinnacle West Ord Shs | USD | 74.24 | -0.30 | -0.40 | 74.23 | 74.25 | 73.60 | 74.82 | |
Pinterest Inc. | USD | 32.74 | -0.12 | -0.35 | 32.73 | 32.74 | 30.57 | 33.05 | |
PIONEER NATURAL RESOURCES | USD | 274.92 | -0.60 | -0.22 | 274.95 | 275.06 | 272.12 | 276.07 | |
PITNEY BOWES ORD | USD | - | - | ||||||
PITNEY BOWES ORD | USD | 4.22 | -0.02 | -0.47 | 4.22 | 4.23 | 4.07 | 4.23 | |
Pivotal Software Ord Shs C. | 15.00 | - | - | 15.00 | 15.01 | ||||
PJT Partners Inc. | 59.91 | -0.60 | -0.99 | 59.97 | 60.03 | ||||
Planet Fitness Ord Shs Cla. | USD | 59.91 | -1.18 | -1.93 | 59.89 | 59.92 | 58.74 | 60.16 | |
PLUS THERAPEUTICS ORD | USD | 1.67 | +0.07 | +4.06 | 1.64 | 1.67 | 1.59 | 1.67 | |
PNC FINANCIALS | USD | 156.51 | -1.55 | -0.98 | 156.46 | 156.51 | 154.45 | 158.33 | |
Polaris Inc. | USD | - | - | ||||||
Polaris Inc. | USD | 83.36 | -1.85 | -2.17 | 83.34 | 83.42 | 82.22 | 84.75 | |
PolyMet Mining Ord Shs | - | - | |||||||
PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
Pop Culture Group Ord Shs . | USD | 1.42 | -0.02 | -1.39 | 1.40 | 1.42 | |||
Portage Biotech Ord Shs | - | - | |||||||
Portage Biotech Ord Shs | USD | 0 | - | -10.27 | 0 | 0 | 0 | 0 | |
Portland General Electric . | USD | 51.85 | +0.18 | +0.34 | 51.84 | 51.86 | |||
Portland General Electric . | USD | 43.24 | -0.46 | -1.04 | 43.23 | 43.24 | 43.02 | 43.74 | |
POSCO ADR REPSG 1/4 ORD | USD | - | - | ||||||
POSCO ADR REPSG 1/4 ORD | USD | 71.10 | -0.28 | -0.39 | 71.10 | 71.19 | 69.37 | 71.40 | |
Postal Realty Trust Ord Sh. | USD | 15.40 | +0.06 | +0.36 | 15.37 | 15.46 | |||
Postal Realty Trust Ord Sh. | USD | 13.76 | -0.06 | -0.43 | 13.75 | 13.77 | 13.69 | 13.86 | |
Power Integrations Ord Shs | USD | 67.28 | +0.33 | +0.49 | 67.27 | 67.30 | 66.66 | 68.74 | |
PPG Industries Ord Shs | 173.19 | +0.64 | +0.37 | 173.19 | 173.28 | ||||
PPL Ord Shs | USD | 27.31 | -0.07 | -0.24 | 27.30 | 27.31 | 27.04 | 27.45 | |
Predictive Oncology Ord | USD | 1.66 | +0.32 | +23.88 | 1.65 | 1.66 | 1.29 | 1.85 | |
Predictive Oncology Ord Sh. | - | - | |||||||
Procore Technologies Inc. | USD | 69.77 | -1.34 | -1.88 | 69.76 | 69.77 | 69.00 | 72.61 | |
PROCTER & GAMBLE ORD | USD | 162.53 | -0.08 | -0.05 | 162.52 | 162.54 | 162.08 | 164.32 | |
PROFOUND MEDICAL ORD | USD | 7.11 | +0.04 | +0.57 | 7.07 | 7.51 | |||
Progressive Ord Shs | USD | 209.87 | -2.33 | -1.10 | 209.79 | 209.85 | 209.08 | 212.31 | |
Progyny Inc. | USD | 32.49 | -0.11 | -0.34 | 32.48 | 32.51 | 32.08 | 32.64 | |
ProLogis REIT Ord Shs | USD | 103.38 | +0.20 | +0.19 | 103.36 | 103.39 | 101.64 | 104.07 | |
ProPetro Holding Corp. | - | - | |||||||
ProPetro Holding Corp. | USD | 8.77 | +0.11 | +1.21 | 8.76 | 8.77 | 8.58 | 8.83 | |
PROSHARES ULTPRO SH 20 YR . | USD | 86.48 | +1.73 | +2.04 | 86.32 | 86.66 | 86.14 | 87.49 | |
ProShares UltraPro Short S. | - | - | |||||||
ProShares UltraPro Short S. | - | - | |||||||
ProShares UltraShort QQQ | USD | 20.04 | +0.35 | +1.78 | 20.01 | 20.02 | |||
ProShares UltraShort Russe. | 13.84 | +0.40 | +2.98 | 13.83 | 13.84 | ||||
PROTO LABS ORD (PRLB) | - | - | |||||||
PROTO LABS ORD (PRLB) | USD | 31.42 | -0.53 | -1.66 | 31.41 | 31.46 | 30.66 | 31.54 | |
Prudential Financial 4 125. | USD | 19.50 | -0.27 | -1.34 | 19.06 | 19.61 | 19.44 | 19.54 | |
PRUDENTIAL FINANCIAL INC | USD | 111.23 | -1.53 | -1.36 | 111.22 | 111.24 | 110.67 | 112.51 | |
Public Service Enterprise . | 63.08 | +0.68 | +1.09 | 63.07 | 63.09 | ||||
Public Storage REIT Ord Sh. | - | - | |||||||
Public Storage REIT Ord Sh. | USD | 258.90 | -3.27 | -1.25 | 258.74 | 258.99 | 257.72 | 260.79 | |
PULTEGROUP ORD | USD | 111.41 | -0.86 | -0.76 | 111.40 | 111.42 | 107.11 | 111.64 | |
Pure Storage Ord Shs Class. | USD | 52.31 | +1.66 | +3.27 | 52.31 | 52.32 | 49.49 | 52.41 | |
Puxin American Depositary . | USD | - | - | ||||||
PVH ORD | USD | 110.83 | -2.04 | -1.81 | 110.80 | 110.84 | 109.74 | 111.60 | |
Q2 Holdings Ord Shs | - | - | |||||||
Q2 Holdings Ord Shs | USD | 52.92 | -0.86 | -1.60 | 52.90 | 52.94 | 51.80 | 52.97 | |
Qiagen Ord Shs | 49.34 | -1.87 | -3.65 | 49.32 | 49.37 | ||||
Qihoo 360 Technology Co. L. | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | ||||
QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
QUANTA SERVICES ORD | USD | 255.19 | +2.01 | +0.79 | 255.13 | 255.23 | 247.84 | 256.24 | |
QuantumScape Ord Shs Class. | USD | 5.10 | -0.39 | -7.03 | 5.09 | 5.10 | 4.92 | 5.29 | |
Qudian American Depository. | - | - | |||||||
Qudian American Depository. | USD | 2.41 | -0.05 | -2.03 | 2.41 | 2.42 | 2.40 | 2.51 | |
Quest Diagnostics Ord Shs | USD | 135.70 | -1.85 | -1.35 | 135.68 | 135.79 | 134.13 | 138.60 | |
RADIAN GROUP ORD | USD | - | - | ||||||
RADIAN GROUP ORD | USD | 30.23 | -0.40 | -1.31 | 30.23 | 30.24 | 30.04 | 30.48 | |
RALPH LAUREN CL A ORD | USD | 111.32 | +3.81 | +3.54 | 111.32 | 111.33 | |||
RANGE RESOURCES ORD | USD | - | - | ||||||
RANGE RESOURCES ORD | USD | 37.81 | +0.04 | +0.09 | 37.80 | 37.81 | 37.35 | 38.23 | |
Raymond James Ord Shs | USD | 122.22 | -5.32 | -4.17 | 122.20 | 122.22 | 117.83 | 122.80 | |
RAYTHEON STK B | - | - | |||||||
Raytheon Technologies Ord . | USD | 101.73 | +0.71 | +0.70 | 101.72 | 101.74 | 100.01 | 101.88 | |
Ready Capital Ord Shs | - | - | |||||||
Ready Capital Ord Shs | USD | 8.70 | -0.12 | -1.36 | 8.69 | 8.70 | 8.64 | 8.75 | |
Realty Income REIT Ord Shs | USD | 53.77 | +0.10 | +0.19 | 53.77 | 53.78 | 52.86 | 53.91 | |
Reddit Ord Shs Class A | USD | 42.47 | -0.68 | -1.58 | 42.43 | 42.58 | 40.85 | 42.64 | |
Redwire Ord Shs | USD | 3.82 | -0.01 | -0.26 | 3.82 | 3.87 | 3.75 | 3.84 | |
Redwood Trust Inc. | USD | 5.69 | -0.08 | -1.30 | 5.68 | 5.69 | 5.64 | 5.69 | |
Regional Health Properties. | USD | 3.00 | +0.06 | +2.04 | 2.93 | 3.07 | 2.90 | 3.08 | |
REGIONS FINANCIAL ORD | USD | 19.65 | -0.13 | -0.63 | 19.64 | 19.65 | 19.35 | 19.83 | |
Regis Ord Shs | - | - | |||||||
Regis Ord Shs | USD | 5.56 | +0.01 | +0.18 | 5.43 | 5.51 | 5.34 | 5.56 | |
Reinsurance Group of Ameri. | USD | 191.19 | +0.18 | +0.09 | 191.11 | 191.35 | 189.16 | 191.82 | |
Reinsurance Group of Ameri. | - | - | |||||||
REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
Relmada Therapeutics Ord S. | - | - | |||||||
Relmada Therapeutics Ord S. | USD | 3.72 | -0.14 | -3.63 | 3.71 | 3.73 | 3.66 | 3.80 | |
RENESOLA ADR REPSTG TEN OR. | USD | 1.81 | -0.03 | -1.63 | 1.80 | 1.81 | 1.78 | 1.88 | |
Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
REPUBLIC SERVICES INC | USD | 193.53 | +1.54 | +0.80 | 193.53 | 193.55 | 190.62 | 193.82 | |
Resideo Technologies Ord S. | - | - | |||||||
Resideo Technologies Ord S. | USD | 19.77 | -0.04 | -0.20 | 19.76 | 19.79 | 19.42 | 19.84 | |
Resmed Ord Shs | USD | 183.67 | -0.11 | -0.06 | 183.67 | 183.72 | 179.00 | 184.30 | |
Resources Connection Ord S. | - | - | |||||||
Resources Connection Ord S. | USD | 11.00 | -0.24 | -2.09 | 10.99 | 11.00 | 10.94 | 11.22 | |
Restaurants Brands Interna. | - | - | |||||||
Restaurants Brands Interna. | USD | 73.13 | -0.49 | -0.67 | 73.12 | 73.13 | 72.34 | 73.57 | |
REV Group Ord Shs | USD | 10.03 | -1.74 | -14.78 | 10.02 | 10.03 | |||
REVLON INC (REV) | USD | - | - | ||||||
REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
Revolve Group Class A Ord . | - | - | |||||||
Revolve Group Class A Ord . | USD | 19.49 | -0.32 | -1.59 | 19.44 | 19.51 | 19.07 | 19.59 | |
Rexford Industrial Realty . | USD | 43.00 | +0.46 | +1.07 | 42.99 | 43.01 | 42.04 | 43.05 | |
Reynolds American Inc. | 65.40 | - | - | 65.50 | 65.52 | ||||
RGC Resources Ord Shs | - | - | |||||||
RGC Resources Ord Shs | USD | 20.4625 | +0.2025 | +1.00 | 20.2100 | 20.3800 | 20.2257 | 20.4625 | |
RH ORD | USD | 243.80 | -8.05 | -3.20 | 243.58 | 243.81 | 236.75 | 243.84 | |
Riley Exploration Permian . | - | - | |||||||
Riley Exploration Permian . | USD | 26.93 | -0.26 | -0.96 | 26.61 | 27.22 | 26.76 | 26.93 | |
Ring Energy Ord Shs | USD | 1.98 | +0.02 | +1.02 | 1.98 | 1.99 | 1.92 | 1.99 | |
RingCentral Ord Shs Class . | USD | 30.07 | -0.23 | -0.74 | 30.04 | 30.07 | 29.46 | 30.09 | |
Rio Tinto Plc | USD | 67.80 | -0.35 | -0.51 | 67.79 | 67.80 | 66.71 | 68.12 | |
Rite Aid Corporation | USD | - | - | ||||||
Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
Rithm Capital Ord Shs | USD | 11.15 | +0.02 | +0.18 | 11.14 | 11.15 | 10.98 | 11.17 | |
RLX Technology American De. | USD | 1.91 | +0.04 | +1.87 | 1.90 | 1.91 | 1.82 | 1.91 | |
RMG Acquisition Ord Shs Cl. | 27.00 | - | - | 26.80 | 26.88 | ||||
RMG Acquisition Units | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | ||||
Robert Half Ord Shs | USD | 70.73 | -0.77 | -1.08 | 70.72 | 70.74 | 70.08 | 72.72 | |
Roblox Ord Shs Class A | USD | 35.54 | +0.57 | +1.62 | 35.53 | 35.54 | 33.71 | 35.63 | |
Rocket Companies Ord Shs C. | USD | 12.23 | -0.32 | -2.55 | 12.23 | 12.24 | 11.78 | 12.33 | |
Rockwell Automation Aktie | USD | 277.40 | +1.84 | +0.67 | 277.28 | 277.40 | 271.52 | 278.76 | |
Rogers Ord Shs | USD | 109.32 | +0.25 | +0.23 | 109.27 | 109.90 | 108.06 | 110.77 | |
Roivant Sciences Ord Shs | - | - | |||||||
Roivant Sciences Ord Shs | USD | 10.90 | -0.01 | -0.05 | 10.89 | 10.90 | 10.51 | 10.91 | |
ROLLINS ORD | 37.36 | +0.95 | +2.61 | 37.36 | 37.37 | ||||
Romeo Power Equity Warrant. | 0.12 | - | - | 0.11 | 0.12 | ||||
Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
Root Inc. | USD | 62.78 | +2.76 | +4.60 | 62.65 | 62.79 | 55.56 | 62.99 | |
ROPER INDUST ORD | USD | 540.35 | +2.34 | +0.43 | 540.25 | 540.64 | 533.94 | 543.11 | |
Royal Bank of Canada Ord S. | USD | 97.70 | +0.43 | +0.44 | 97.69 | 97.71 | 95.84 | 97.95 | |
ROYAL CARIBBEAN CRUISES OR. | USD | 137.57 | +0.84 | +0.61 | 137.56 | 137.58 | 136.65 | 138.13 | |
ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
Rush Street Interactive Or. | - | - | |||||||
Rush Street Interactive Or. | USD | 5.98 | +0.05 | +0.76 | 5.97 | 5.98 | 5.71 | 5.98 | |
RXO Ord Shs | USD | 19.85 | +0.53 | +2.74 | 19.82 | 19.85 | 19.17 | 19.93 | |
RXO Ord Shs | - | - | |||||||
Ryder System Ord Shs | - | - | |||||||
Ryder System Ord Shs | USD | 122.43 | +0.24 | +0.19 | 122.44 | 122.55 | 118.55 | 123.45 | |
Ryerson Holding Corp. | USD | - | - | ||||||
Ryerson Holding Corp. | USD | 31.05 | -0.20 | -0.64 | 31.03 | 31.06 | 30.38 | 31.06 | |
S Jersey Inds Ord Shs | - | - | |||||||
S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
S&P Global Ord Shs | - | - | |||||||
S&P Global Ord Shs | USD | 415.33 | +2.05 | +0.50 | 415.18 | 415.36 | 407.69 | 414.58 | |
S&W Seed Ord Shs | - | - | |||||||
S&W Seed Ord Shs | USD | 0.42 | -0.01 | -2.80 | 0.41 | 0.43 | 0.41 | 0.44 | |
Sabine Royalty Trust | USD | 62.36 | -0.37 | -0.59 | 62.26 | 62.45 | 62.14 | 63.01 | |
Sabra Health Care REIT Ord. | - | - | |||||||
Sabra Health Care REIT Ord. | USD | 13.64 | -0.06 | -0.44 | 13.64 | 13.65 | 13.55 | 13.77 | |
Sachem Capital Ord Shs | - | - | |||||||
Sachem Capital Ord Shs | USD | 3.19 | -0.01 | -0.31 | 3.18 | 3.20 | 3.16 | 3.19 | |
Safe Bulkers Ord Shs | - | - | |||||||
Safe Bulkers Ord Shs | USD | 5.03 | +0.10 | +1.93 | 5.02 | 5.03 | 4.88 | 5.03 | |
Safehold Inc. | - | - | |||||||
Safehold Ord Shs | USD | 18.35 | -0.67 | -3.52 | 18.35 | 18.37 | 18.33 | 18.68 | |
Safety Insurance Group Ord. | - | - | |||||||
Safety Insurance Group Ord. | USD | 79.01 | -2.68 | -3.28 | 78.99 | 79.09 | 78.66 | 81.72 | |
SailPoint Technologies Hol. | USD | 65.24 | +0.16 | +0.25 | - | - | |||
SALESFORCE.COM | USD | 272.62 | -3.57 | -1.29 | 272.59 | 272.62 | 269.28 | 273.55 | |
Sally Beauty Aktie | USD | 10.88 | -0.04 | -0.32 | 10.87 | 10.88 | 10.41 | 10.97 | |
Samsara Ord Shs Class A | USD | 34.41 | -0.24 | -0.69 | 34.40 | 34.41 | 33.33 | 34.55 | |
Sanara MedTech Ord Shs | - | - | |||||||
Sanara MedTech Ord Shs | USD | 32.42 | -0.09 | -0.26 | 31.80 | 32.78 | 31.53 | 32.82 | |
Sandstorm Gold Ltd. | USD | 5.49 | +0.12 | +2.14 | 5.48 | 5.49 | 5.31 | 5.54 | |
SAP ADR Representing 1 Ord. | USD | 101.93 | +1.21 | +1.20 | 101.84 | 101.98 | |||
Saratoga Investment Ord Sh. | USD | 23.32 | - | - | 23.30 | 23.32 | 23.13 | 23.32 | |
SASOL ADR REP 1 ORD | USD | - | - | ||||||
SASOL ADR REP 1 ORD | USD | 6.87 | -0.21 | -2.90 | 6.86 | 6.87 | 6.78 | 6.90 | |
SCHLUMBERGER ORD | USD | 49.46 | +0.35 | +0.70 | 49.45 | 49.46 | 48.66 | 49.63 | |
Schneider National Inc. | USD | 21.31 | +0.24 | +1.14 | 21.29 | 21.31 | 21.00 | 21.44 | |
Schweitzer Mauduit Interna. | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | ||||
Schweitzer Mauduit Interna. | - | - | |||||||
Schweitzer Mauduit Interna. | USD | 17.81 | -0.54 | -2.92 | 17.79 | 17.82 | 17.70 | 18.15 | |
Science Applications Inter. | - | - | |||||||
Science Applications Inter. | USD | 129.20 | +0.73 | +0.57 | 129.14 | 129.26 | 127.86 | 130.12 | |
Scorpio Tankers Inc. | USD | 71.81 | +0.97 | +1.37 | 71.76 | 71.77 | 70.01 | 72.02 | |
Scotts Miracle Gro Ord Shs | - | - | |||||||
Scotts Miracle Gro Ord Shs | USD | 67.83 | -0.69 | -1.01 | 67.81 | 67.84 | 66.70 | 68.27 | |
SCWORX ORD | USD | 2.760 | +0.730 | +35.96 | 2.730 | 2.760 | 1.990 | 3.000 | |
SCWorx Ord Shs | - | - | |||||||
SCYNEXIS Inc. | USD | 1.445 | -0.055 | -3.65 | 1.450 | 1.470 | 1.420 | 1.490 | |
Sea Ltd | USD | 62.85 | -0.42 | -0.66 | 62.85 | 62.86 | 62.28 | 63.27 | |
Seabridge Gold Inc | USD | 15.57 | +0.41 | +2.70 | 15.57 | 15.58 | 14.64 | 15.66 | |
Seabridge Gold Inc | - | - | |||||||
Seadrill Ord Shs | 0.51 | - | - | 0.51 | 0.51 | ||||
Sealed Air Ord Shs | 49.72 | +0.98 | +2.01 | 49.71 | 49.73 | ||||
Second Sight Medical Produ. | USD | 4.14 | -0.22 | -5.31 | - | - | |||
See ATHE:xnas (Alteriry Th. | USD | 2.31 | -0.06 | -2.58 | 2.27 | 2.32 | 2.26 | 2.47 | |
See OVV:xnys (Ovintiv Inc.. | - | - | |||||||
See OVV:xnys (Ovintiv Inc.. | USD | 53.17 | +0.27 | +0.51 | 53.16 | 53.17 | 52.33 | 53.45 | |
See SES:xnys (SES AI Corpo. | - | - | |||||||
See SES:xnys (SES AI Corpo. | USD | 1.28 | +0.02 | +1.19 | 1.26 | 1.28 | 1.21 | 1.30 | |
Seelos Therapeutics Inc. | USD | 1.25 | -1.13 | -47.48 | 1.25 | 1.28 | |||
Select Energy Services Ord. | USD | 9.41 | +0.05 | +0.48 | 9.40 | 9.41 | 9.21 | 9.47 | |
SelectQuote Ord Shs | USD | 1.55 | -0.06 | -3.44 | 1.54 | 1.55 | 1.52 | 1.58 | |
Semler Scientific Ord Shs | - | - | |||||||
Semler Scientific Ord Shs | USD | 25.9800 | -0.6400 | -2.40 | 25.9500 | 26.0200 | 25.7800 | 26.5974 | |
Sempra Energy Ord Shs | - | - | |||||||
Sempra Energy Ord Shs | USD | 71.98 | -0.06 | -0.08 | 71.97 | 71.98 | 71.00 | 72.25 | |
SEMrush Holdings Ord Shs C. | USD | 11.84 | -0.45 | -3.66 | 11.83 | 11.85 | 11.84 | 12.13 | |
Senseonics Holdings Ord Sh. | USD | 0.42 | -0.01 | -3.28 | 0.41 | 0.42 | 0.40 | 0.45 | |
SENTINELONE CL A ORD | USD | 21.20 | -0.37 | -1.72 | 21.19 | 21.20 | 20.78 | 21.27 | |
SEQUANS COMMUNICATIONS S A. | USD | 0.51 | -0.02 | -3.08 | 0.48 | 0.55 | 0.51 | 0.56 | |
Seritage Growth Properties | - | - | |||||||
Seritage Growth Properties | USD | 9.44 | +0.01 | +0.11 | 9.43 | 9.44 | 9.30 | 9.44 | |
SERVICE COPR. INTL (SCI) | USD | - | - | ||||||
SERVICE COPR. INTL (SCI) | USD | 70.90 | -0.61 | -0.85 | 70.88 | 70.90 | 70.74 | 71.41 | |
SERVICENOW ORD | USD | 716.45 | -29.84 | -4.00 | 716.15 | 716.69 | 689.00 | 716.84 | |
SFL ORD | USD | 13.12 | +0.09 | +0.65 | 13.11 | 13.12 | 12.96 | 13.14 | |
SHAKE SHACK CL A ORD | USD | 101.58 | +2.04 | +2.05 | 101.53 | 101.57 | 97.14 | 101.80 | |
Shattuck Labs Ord Shs | - | - | |||||||
Shattuck Labs Ord Shs | USD | 9.8 | -0.1 | -0.71 | 9.8 | 9.8 | 9.5 | 9.9 | |
Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
SHELL MIDSTREAM PARTNERS U. | - | - | |||||||
SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
Shell Plc ADR | - | - | |||||||
Shell Plc ADR | USD | 73.31 | +0.18 | +0.25 | 73.31 | 73.32 | 72.53 | 73.50 | |
Sherwin-Williams Aktie | USD | 305.27 | +1.54 | +0.51 | 305.25 | 305.29 | 299.82 | 307.54 | |
SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
Shift Technologies Ord Shs. | - | - | |||||||
Shinhan Financial Group Co. | - | - | |||||||
Shinhan Financial Group Co. | USD | 31.88 | +0.26 | +0.82 | 31.86 | 31.89 | 31.47 | 31.94 | |
Shopify Subordinate Voting. | USD | 70.46 | -1.81 | -2.50 | 70.45 | 70.46 | 69.57 | 71.36 | |
Shuttle Pharmaceuticals Ho. | - | - | |||||||
Shuttle Pharmaceuticals Ho. | USD | 0.39 | - | +1.26 | 0.39 | 0.40 | 0.37 | 0.40 | |
Sibanye Stillwater Limited | USD | 4.85 | -0.03 | -0.58 | 4.85 | 4.86 | 4.63 | 4.88 | |
Sierra Bancorp Ord Shs | - | - | |||||||
Sierra Bancorp Ord Shs | USD | 20.47 | -0.43 | -2.06 | 20.24 | 20.38 | 20.10 | 20.60 | |
Sierra Metals Ord Shs | - | - | |||||||
Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
SIGNET JEWELERS ORD | USD | 99.84 | +1.54 | +1.56 | 99.82 | 99.85 | 95.00 | 100.41 | |
Silgan Holdings Inc. | - | - | |||||||
Silgan Holdings Inc. | USD | 47.06 | -0.27 | -0.56 | 47.06 | 47.08 | 46.51 | 47.28 | |
SILVERCORP METAL ORD | USD | 3.54 | +0.07 | +1.87 | 3.53 | 3.54 | 3.43 | 3.56 | |
SilverCrest Metals Inc. | - | - | |||||||
SilverCrest Metals Inc. | USD | 29.37 | +0.60 | +2.09 | 29.30 | - | |||
SilverCrest Metals Inc. | - | - | |||||||
SilverCrest Metals Inc. | USD | 8.47 | +0.32 | +3.87 | 8.46 | 8.47 | 8.09 | 8.51 | |
Silvergate Capital Corpora. | USD | 1.25 | +0.01 | +0.80 | - | - | |||
SIMON PROPERTY GROUP | USD | 142.83 | +0.02 | +0.01 | 142.82 | 142.89 | 140.63 | 143.72 | |
SiteOne Landscape Supply I. | USD | 162.86 | -0.91 | -0.55 | 162.84 | 163.02 | 159.29 | 163.87 | |
Sitio Royalties Ord Shs Cl. | USD | 23.82 | -0.12 | -0.48 | - | - | 23.74 | 23.92 | |
SIX FLAGS ENTERTAINMENT OR. | USD | - | - | ||||||
SIX FLAGS ENTERTAINMENT OR. | USD | 23.50 | -0.35 | -1.45 | 23.48 | 23.50 | 23.16 | 23.67 | |
Sixth St Specialty | USD | 21.15 | +0.01 | +0.02 | 21.14 | 21.15 | 21.00 | 21.16 | |
SKECHERS USA CL A ORD | USD | 58.85 | -0.30 | -0.51 | 58.85 | 58.86 | 57.88 | 59.17 | |
Skillz Inc. | USD | 6.22 | -0.07 | -1.11 | 6.21 | 6.23 | 6.08 | 6.25 | |
Skyline Champion Ord Shs | USD | 75.14 | -0.35 | -0.46 | 75.10 | 75.25 | 72.64 | 75.30 | |
SkyWater Technology Ord Sh. | USD | 9.26 | +0.19 | +2.09 | 9.26 | 9.27 | 8.84 | 9.35 | |
SL GREEN RLTY REIT ORD | USD | 50.86 | -1.30 | -2.49 | 50.85 | 50.86 | 49.71 | 51.21 | |
Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
SM Energy Co. | USD | 50.46 | +0.45 | +0.89 | 50.45 | 50.51 | 49.41 | 50.56 | |
Smart Sand Ord Shs | USD | 2.12 | +0.03 | +1.20 | 2.10 | 2.13 | 2.06 | 2.12 | |
Smartsheet Inc. | - | - | |||||||
Smartsheet Inc. | USD | 38.05 | -0.31 | -0.81 | 38.02 | 38.06 | 37.14 | 38.10 | |
SNAP ON ORD SHS | USD | 269.94 | -3.65 | -1.33 | 269.91 | 270.07 | 269.81 | 272.84 | |
Snapchat | USD | 11.45 | +0.37 | +3.29 | 11.44 | 11.45 | 10.54 | 11.55 | |
Snowflake Ord Shs Class A | USD | 152.45 | -2.55 | -1.64 | 152.41 | 152.47 | 149.56 | 153.81 | |
Social Cap Hedosophia Hldg. | 29.50 | - | - | 29.68 | 29.75 | ||||
Social Capital Hedosophia . | USD | - | - | ||||||
Social Capital Hedosophia . | - | - | |||||||
Social Capital Hedosophia . | USD | 10.04 | -0.01 | -0.05 | - | - | |||
Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
SOCIEDAD QUIMIC (SQM) | USD | - | - | ||||||
SOCIEDAD QUIMIC (SQM) | USD | 43.55 | +0.28 | +0.65 | 43.51 | 43.55 | 42.13 | 43.62 | |
Sociedad Quimica y Minera . | USD | - | - | ||||||
SolarWinds Corp. | USD | 11.09 | -0.21 | -1.82 | 11.07 | 11.09 | 11.10 | 11.16 | |
Solventum Corp. | USD | 61.98 | -1.56 | -2.46 | 61.94 | 61.99 | 60.72 | 63.07 | |
Sonoco Products Ord Shs | - | - | |||||||
Sonoco Products Ord Shs | USD | 56.22 | -0.39 | -0.69 | 56.22 | 56.23 | 55.92 | 56.53 | |
SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
SONY ADR REP 1 ORD | USD | 90.14 | +1.01 | +1.13 | 90.11 | 90.14 | |||
SONY ADR REP 1 ORD | USD | 82.40 | -0.32 | -0.38 | 82.39 | 82.41 | 81.14 | 82.49 | |
SOS Ltd | USD | 1.24 | +0.12 | +10.69 | 1.22 | 1.31 | 1.12 | 1.26 | |
SOUTHERN COPPER ORD | USD | 111.87 | +2.64 | +2.42 | 111.86 | 111.89 | 108.03 | 112.82 | |
SOUTHERN ORD | USD | - | - | ||||||
SOUTHERN ORD | USD | 74.32 | +0.41 | +0.55 | 74.32 | 74.33 | 73.22 | 74.85 | |
Southside Bancshares Ord S. | - | - | |||||||
Southside Bancshares Ord S. | USD | 27.57 | -0.81 | -2.85 | 27.57 | 27.60 | 27.02 | 28.53 | |
SOUTHWEST AIRLINES | USD | 27.23 | -2.08 | -7.08 | 27.22 | 27.23 | 26.00 | 27.48 | |
Southwest Gas Holdings Ord. | - | - | |||||||
Southwest Gas Holdings Ord. | USD | 76.00 | +0.75 | +1.00 | 75.99 | 76.02 | 74.50 | 76.07 | |
SOUTHWSTN ENER ORD | USD | 7.66 | +0.07 | +0.89 | 7.65 | 7.66 | 7.52 | 7.66 | |
Spartan Acquisition Ord Sh. | - | - | |||||||
Spartan Acquisition Ord Sh. | USD | - | - | ||||||
Spire Global Inc. | - | - | |||||||
Spire Global Ord Shs Class. | USD | 9.73 | -0.47 | -4.61 | 9.71 | 9.74 | 9.47 | 9.99 | |
Spire Ord Shs | - | - | |||||||
Spire Ord Shs | USD | 61.76 | -0.29 | -0.47 | 61.65 | 61.78 | 61.30 | 62.15 | |
Spirit AeroSystems Holding. | - | - | |||||||
Spirit AeroSystems Holding. | USD | 31.81 | +0.27 | +0.84 | 31.80 | 31.81 | 30.71 | 31.89 | |
SPIRIT AIRLINES ORD | USD | 3.55 | -0.14 | -3.67 | 3.54 | 3.55 | 3.47 | 3.78 | |
Splash Beverage Group Ord . | USD | 0.33 | - | -1.06 | 0.32 | 0.33 | 0.33 | 0.34 | |
Spotify Technology Ord Shs | USD | 288.97 | +7.74 | +2.75 | 288.92 | 288.98 | 271.65 | 291.38 | |
Sprott Physical Platinum &. | USD | 9.52 | -0.02 | -0.21 | 9.50 | 9.56 | 9.40 | 9.55 | |
Sprott Physical Silver Tru. | USD | 9.29 | +0.06 | +0.62 | 9.28 | 9.29 | 9.18 | 9.35 | |
Spruce Power Holding Ord S. | USD | 4.40 | +0.09 | +2.09 | 4.26 | 4.39 | 4.20 | 4.40 | |
Squarespace Ord Shs Class . | USD | 35.36 | -0.33 | -0.92 | 35.35 | 35.36 | 34.65 | 35.54 | |
STAG Industrial REIT Ord S. | - | - | |||||||
STAG Industrial REIT Ord S. | USD | 34.50 | -0.25 | -0.72 | 34.50 | 34.51 | 34.15 | 34.63 | |
Stamps.Com Inc. | USD | - | - | ||||||
STANDARD LITHIUM ORD | USD | 1.14 | +0.01 | +0.44 | 1.13 | 1.14 | 1.10 | 1.14 | |
Standard Motor Products Or. | - | - | |||||||
Standard Motor Products Or. | USD | 32.23 | -0.86 | -2.60 | 32.23 | 32.28 | 31.99 | 32.76 | |
STANLEY BLACK AND DECKER O. | USD | 89.03 | -1.24 | -1.37 | 89.02 | 89.04 | 87.38 | 89.50 | |
Star Group LP | - | - | |||||||
Star Group LP | USD | 8.88 | -0.02 | -0.22 | 8.81 | 8.90 | |||
Star Peak Energy Transitio. | 26.61 | - | - | 26.56 | 26.61 | ||||
Star Peak Energy Transitio. | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | ||||
Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
Starwood Property Trust RE. | - | - | |||||||
Starwood Property Trust RE. | USD | 19.13 | -0.27 | -1.39 | 19.12 | 19.13 | 19.08 | 19.38 | |
STATE STREET STOCK | USD | 73.29 | -1.01 | -1.35 | 73.28 | 73.30 | 72.64 | 74.45 | |
Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
Stellantis Ord Shs | USD | 24.60 | -0.26 | -1.05 | 24.60 | 24.61 | 24.35 | 24.66 | |
Stellus Capital Investment. | - | - | |||||||
Stellus Capital Investment. | USD | 14.00 | -0.17 | -1.20 | 14.00 | 14.01 | 13.94 | 14.38 | |
Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
Stem Ord Shs | USD | 1.65 | -0.08 | -4.62 | 1.65 | 1.66 | 1.61 | 1.68 | |
Stepan Ord Shs | - | - | |||||||
Stepan Ord Shs | USD | 83.07 | -1.83 | -2.15 | 83.07 | 83.15 | 82.78 | 83.88 | |
STERIS Ord Shs | 213.02 | +2.14 | +1.01 | 212.83 | 213.00 | ||||
Sterling Ban Ord Shs | USD | - | - | ||||||
STMicroelectronics ADR | - | - | |||||||
STMicroelectronics ADR | USD | 42.66 | +0.52 | +1.22 | 42.65 | 42.66 | 41.89 | 43.15 | |
StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
Store Capital Ord Shs | - | - | |||||||
Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
Stran Company Ord Shs | - | - | |||||||
Stran Company Ord Shs | USD | 1.34 | +0.01 | +0.75 | - | - | |||
Strategic Education Ord Sh. | - | - | |||||||
Strategic Education Ord Sh. | USD | 117.00 | +16.35 | +16.24 | 116.96 | 117.10 | 109.55 | 118.85 | |
Stride Inc. | - | - | |||||||
Stride Inc. | USD | 66.47 | +3.24 | +5.12 | 66.46 | 66.48 | 62.15 | 66.52 | |
Strongbridge Biopharma PLC | USD | - | - | ||||||
STRYKER CORP | USD | 336.86 | +0.01 | - | 336.85 | 336.89 | 333.54 | 337.87 | |
STURM RUGER ORD | USD | 46.24 | -0.18 | -0.39 | 46.24 | 46.43 | 45.47 | 46.21 | |
Summit Hotel Properties In. | - | - | |||||||
Summit Hotel Properties In. | USD | 6.08 | -0.20 | -3.11 | 6.07 | 6.08 | 6.06 | 6.25 | |
Sumo Logic Ord Shs | - | - | |||||||
Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
Sun Life Financial Ord Shs | USD | 46.68 | +1.01 | +2.21 | 45.50 | 47.00 | |||
SUNCOR ENERGY ORD | USD | 39.41 | +0.14 | +0.36 | 39.40 | 39.41 | 38.76 | 39.63 | |
Sunnova Energy Internation. | USD | 3.66 | -0.27 | -6.87 | 3.65 | 3.66 | 3.58 | 4.12 | |
Sunoco Common Units | USD | 41.86 | +0.28 | +0.67 | 39.34 | 44.10 | |||
Superior Drilling Products. | - | - | |||||||
Superior Drilling Products. | USD | - | - | ||||||
Superior Group of Companie. | - | - | |||||||
Superior Group of Companie. | USD | 16.69 | -0.15 | -0.89 | 16.68 | 16.71 | 16.56 | 16.82 | |
Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
Surgalign Holdings Ord Shs | - | - | |||||||
Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
Sustainable Opportunities . | USD | - | - | ||||||
Sweetgreen Ord Shs Class A | USD | 22.83 | +1.11 | +5.11 | 22.82 | 22.84 | 20.89 | 22.94 | |
Switch Ord Shs Class A | - | - | |||||||
Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
Switchback Energy Acquisit. | 30.83 | - | - | 30.81 | 30.82 | ||||
Sylvamo Ord Shs | - | - | |||||||
Sylvamo Ord Shs | USD | 61.59 | -1.14 | -1.82 | 61.59 | 61.65 | 60.88 | 62.15 | |
Synchrony Financial Ord Sh. | - | - | |||||||
Synchrony Financial Ord Sh. | USD | 44.71 | -0.31 | -0.69 | 44.70 | 44.71 | 43.80 | 45.28 | |
SYNOVUS FINANCIAL ORD | USD | 36.63 | -0.20 | -0.53 | 36.62 | 36.63 | 36.18 | 37.01 | |
Sypris Solutions Inc. | USD | 1.43 | +0.01 | +0.70 | 1.41 | 1.43 | 1.41 | 1.50 | |
SYSCO ORD | USD | 76.97 | -0.32 | -0.41 | 76.97 | 76.98 | 76.60 | 77.91 | |
Taitron Components Ord Shs. | - | - | |||||||
Taitron Components Ord Shs. | USD | 3.17 | - | +0.03 | 3.16 | 3.20 | 3.17 | 3.20 | |
TAIWAN SEMICONDUCTOR MNFTG. | USD | 136.64 | +3.67 | +2.76 | 136.62 | 136.65 | 128.86 | 137.84 | |
Takeda Pharmaceutical Co L. | - | - | |||||||
Takeda Pharmaceutical Co L. | USD | 13.06 | -0.17 | -1.28 | 13.05 | 13.07 | 13.05 | 13.33 | |
Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
TAL EDUCATION GRP ADR REP . | - | - | |||||||
TAL EDUCATION GRP ADR REP . | - | - | |||||||
TAL EDUCATION GRP ADR REP . | USD | 13.39 | +1.13 | +9.18 | 13.38 | 13.39 | 12.14 | 13.40 | |
TALIS BIOMEDICAL ORD | USD | 9.00 | -0.10 | -1.09 | 8.60 | 9.00 | 8.60 | 9.20 | |
Talis Biomedical Ord Shs | - | - | |||||||
Talos Energy Ord Shs | USD | 13.76 | +0.23 | +1.66 | 13.75 | 13.76 | 13.35 | 13.81 | |
TANGER FACTORY REIT | USD | 28.69 | +0.04 | +0.14 | 28.67 | 28.68 | 28.16 | 28.79 | |
Tanzanian Gold Ord Shs | - | - | |||||||
Tapestry Inc. | USD | 39.32 | -0.71 | -1.78 | 39.31 | 39.32 | 38.95 | 39.91 | |
Targa Resources Ord Shs | - | - | |||||||
Targa Resources Ord Shs | USD | 117.55 | +0.65 | +0.56 | 117.55 | 117.56 | 115.78 | 117.87 | |
Target Hospitality Ord Shs | USD | 11.08 | +0.07 | +0.64 | 11.08 | 11.09 | 10.94 | 11.15 | |
TARGET ORD | USD | 163.96 | -1.39 | -0.84 | 163.95 | 163.96 | 163.29 | 165.11 | |
Taseko Mines Ord Shs | USD | 2.47 | +0.11 | +4.66 | 2.47 | 2.48 | 2.38 | 2.49 | |
TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
TC Energy Ord Shs | - | - | |||||||
TC Energy Ord Shs | USD | 36.19 | +0.28 | +0.78 | 36.18 | 36.20 | 35.49 | 36.30 | |
TCR2 Therapeutics Ord Shs | - | - | |||||||
TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
TE CONNECTIVITY ORD | USD | 140.44 | +0.44 | +0.31 | 140.44 | 140.49 | 138.50 | 142.60 | |
Team Inc. | USD | 6.49 | -0.31 | -4.58 | 6.08 | 6.87 | 6.29 | 6.49 | |
TechnipFMC | USD | 26.61 | +0.89 | +3.44 | 26.60 | 26.61 | 25.48 | 27.01 | |
TECK RESOURCES CL B ORD | - | - | |||||||
TECK RESOURCES CL B ORD | USD | 49.53 | +4.09 | +8.99 | 49.52 | 49.54 | 47.00 | 49.79 | |
Tecnoglass Ord Shs | USD | 54.77 | -1.14 | -2.03 | 54.78 | 54.81 | 54.42 | 55.80 | |
TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
TEEKAY LNG PARTNERS UNT | - | - | |||||||
Teekay Tankers Ord Shs Cla. | USD | 58.04 | +1.44 | +2.54 | 58.02 | 58.07 | 55.96 | 58.11 | |
Tekla Healthcare Investors. | USD | 16.04 | -0.10 | -0.59 | 16.01 | 16.04 | 16.00 | 16.13 | |
Teladoc Health Inc. | USD | 13.31 | -0.43 | -3.10 | 13.30 | 13.31 | 13.21 | 13.56 | |
TELECOM ARGENTINA SA | USD | 7.60 | -0.02 | -0.26 | 7.58 | 7.66 | 7.55 | 7.70 | |
TELECOM ARGENTINA SA | - | - | |||||||
Telecom Italia SpA | 5.63 | - | - | 5.62 | 5.63 | ||||
Teledyne Technologies Ord . | USD | 376.82 | +14.32 | +3.95 | 376.69 | 377.04 | 355.41 | 378.38 | |
TELEFLEX ORD | USD | 207.27 | -3.90 | -1.85 | 206.99 | 207.13 | 205.46 | 208.92 |