Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.26-0.32-8.823.223.283.253.55
3M Co.USD163.25+2.65+1.65162.10163.21160.52163.56
A K A BRANDS HOLDING ORDUSD9.25+0.15+1.658.2810.599.029.45
A.O. Smith AktieUSD58.68+0.46+0.7954.2558.6857.6158.74
A10 Networks Inc.USD33.75+0.49+1.4733.7835.0633.2734.39
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD87.77-0.64-0.7287.7588.7287.2188.59
ABBVIE ORDUSD230.01+13.52+6.25228.77230.03221.94232.32
ABERCROMBIE AND FITCH CL A.USD86.09-1.15-1.3283.5287.0084.0286.57
Abundia Global Impact Grou.USD1.060-0.040-3.640.9691.2001.0601.147
ACCENTURE CL A ORDUSD124.82-3.17-2.47124.60125.00118.15125.84
ACTINIUM PHARMACEUTICALS I.USD1.04+0.01+0.970.931.161.021.05
ADC Therapeutics Ord ShsUSD1.10+0.01+0.461.041.241.041.14
ADECOAGRO ORDUSD9.14-0.11-1.149.109.459.049.41
Adient PlcUSD20.5900-0.1600-0.7720.150021.080020.310020.8900
ADT Ord ShsUSD6.59+0.01+0.085.957.296.536.63
Advance Auto Parts AktieUSD55.43-4.67-7.7755.0556.2655.4159.53
ADVANSIX ORDUSD19.45-0.41-2.0619.5021.6018.8819.78
Aegon ADRUSD8.55+0.13+1.487.509.278.548.63
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.66+0.04+0.2414.5514.6814.6214.66
Aeva Technologies Ord ShsUSD25.27+0.88+3.6125.2525.7124.0526.73
AEVEX Ord Shs Class AUSD17.50-0.81-4.4017.3317.7817.3818.47
AFLAC ORDUSD116.54+1.07+0.93115.23117.57115.43117.72
AG Mortgage Investment Tru.USD7.83-0.11-1.397.828.777.828.15
AGCO ORDUSD113.99+0.33+0.29111.40116.70113.41116.10
AgEagle Aerial Systems Inc.USD0.90-0.04-4.680.900.980.900.97
AGILENT TECHNOLOGIES ORDUSD126.50-0.56-0.44123.60128.73125.57127.90
agilon health Ord ShsUSD112.70-1.10-0.97100.93131.34111.71119.07
Agnico Eagle Mines LimitedUSD166.81+0.15+0.09166.00168.68162.16166.90
Agree Realty REIT Ord ShsUSD73.35+0.10+0.1472.7474.0473.1774.24
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD283.09+2.88+1.03256.06309.09278.81284.86
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD161.04-0.31-0.19148.02258.38159.60162.95
Alamos Gold Ord Shs Class .USD32.02-4.32-11.8931.9532.2130.2032.19
ALASKA AIR GROUP ORDUSD48.81-0.45-0.9148.4949.5048.4550.42
Albany International Ord S.USD71.96+0.88+1.2371.3172.5370.5972.31
ALBEMARLE ORDUSD156.62-3.73-2.33155.70157.26152.50160.36
Albertsons Companies IncUSD13.61+0.16+1.1913.6214.9713.3113.92
Alcoa Ord ShsUSD58.34-1.03-1.7357.6058.1557.3458.92
ALCON AGUSD65.19+0.51+0.7960.5167.0064.9065.55
Alexandria Real Estate Equ.USD50.73-0.30-0.5950.0051.5150.3551.39
Algonquin Power Utilities .USD5.85-0.04-0.685.776.635.835.94
Alibaba Group Holding Ltd.USD104.91-2.19-2.04105.06105.17103.91106.53
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD204.08+2.74+1.36199.11209.00200.00205.31
Allegion Ord ShsUSD130.92-2.65-1.98128.14133.41130.17133.47
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.79+0.15+0.5721.0428.8025.2125.90
Allison Transmission Holdi.USD121.08+1.98+1.66109.74124.43119.00122.04
Allstate Corp.USD222.52+1.35+0.61220.50224.74221.11226.26
ALLY FINANCIAL ORDUSD45.58+0.09+0.2045.0747.5045.2346.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD175.18-10.59-5.70175.30187.49172.34182.90
ALPHA PRO TECH ORDUSD5.30-0.13-2.395.255.915.275.46
Alpine Income Property Tru.USD19.20+0.07+0.3717.3721.1119.0219.42
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD22.93+0.19+0.8420.2222.9322.5623.95
Altria Group Inc.USD69.52+0.40+0.5869.2570.4069.0170.38
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.21-0.03-0.772.853.463.203.37
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14+0.02+0.482.863.403.113.17
Ambow Education American D.USD2.19-0.16-6.811.982.502.162.30
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.75-0.09-3.002.672.752.732.96
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.68-0.40-0.9737.1541.2540.4741.34
Amentum Holdings Ord ShsUSD21.04-0.63-2.8920.1527.0020.7721.40
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.73+1.06+0.98107.57109.65108.60110.34
AmerescoUSD28.95+0.31+1.0825.1532.0228.1329.20
AMERICA MOVIL ADR REP 20 S.USD26.09-0.37-1.4025.8828.5026.0326.87
American Assets Trust REIT.USD24.25+0.20+0.8315.5526.9723.8524.45
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.79-0.02-0.1117.5318.7017.5317.86
AMERICAN ELECTRIC POWER OR.USD130.30+2.61+2.04129.44131.00127.94130.88
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD338.04+0.04+0.01337.42345.05335.88340.25
AMERICAN FINANCIAL GROUP O.USD134.21+1.31+0.99116.60139.52131.59135.92
American Homes 4 Rent REIT.USD31.62-0.09-0.2831.3631.8931.4731.83
American International Gro.USD76.35+2.33+3.1575.8277.2474.1078.04
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.66+0.55+0.7177.0978.1376.9377.94
AMERICAN TOWER CORP.USD176.44+0.39+0.22176.43177.23173.99178.43
AMERICAN WATER WORKS ORDUSD124.96-0.12-0.09123.32126.74124.65127.70
American Well Corp.USD8.21-0.22-2.618.109.358.138.47
AMERICAS GOLD AND SILVER O.USD5.34-0.02-0.374.855.805.175.46
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD471.53+4.10+0.88466.54476.28467.13474.67
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD166.12+2.16+1.32165.86167.00164.05168.75
Amprius Technologies Ord S.USD15.65-0.52-3.2215.5015.6015.2716.63
AMTD Digital 5 American De.USD1.65-0.05-2.941.511.801.651.73
ANGLOGOLD ORDUSD86.09-4.78-5.2685.8086.4984.3486.91
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.83+0.09+0.1180.2381.0080.3081.62
Annaly Capital Management .USD22.15-0.06-0.2722.1722.4122.1122.41
Annovis Bio Ord ShsUSD1.76+0.01+0.571.751.801.731.84
Antero Midstream Ord ShsUSD21.85+0.14+0.6419.9922.1921.6122.01
Antero Resources Aktie USD34.00+0.78+2.3533.9034.7032.8234.11
Aon Ord Shs Class AUSD313.64-4.10-1.29303.00319.99313.62319.75
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91+0.01+0.172.663.192.892.92
APOLLO COMMERCIAL REAL EST.USD10.73-0.10-0.9210.6710.8510.7310.90
Apollo Global Management O.USD135.26-2.24-1.63121.63136.00134.46138.98
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.62+0.03+0.1516.6018.0716.5316.88
Applied Industrial Technol.USD338.2+0.3+0.08330.0540.6335.3340.0
Aptiv Ord ShsUSD63.58-0.10-0.1662.8664.1663.4265.75
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.05-0.16-2.985.015.195.035.27
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.72+0.31+0.4962.5070.5563.0363.94
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.42-0.16-2.785.405.425.395.64
Archer Daniels Midland Akt.USD76.28+1.18+1.5776.0976.5574.5276.52
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD27.23+2.92+12.0127.5027.7024.5927.28
Ares Commercial Real Estat.USD4.53-0.10-2.064.474.904.504.63
ARGAN ORDUSD790.09+51.24+6.94785.00789.95743.65791.38
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD16.39-0.23-1.3815.7019.5315.8816.79
ARISTA NETWORKS INC. USD174.62+4.95+2.92172.78174.25166.66175.20
Arlo Technologies Ord ShsUSD13.22+0.16+1.1912.9013.5012.8413.26
ARMOUR Residential REIT Or.USD16.53-0.23-1.3716.5216.9716.5216.80
ARROW ELECTRONICS ORD SHSUSD234.80+2.10+0.90233.33235.87233.06237.33
ARTHUR J GALLAGHER ORDUSD208.98-5.08-2.37205.57212.63208.08216.12
Artisan Partners Asset Man.USD35.97+0.09+0.2536.0741.1435.7836.43
Asana IncUSD6.76-0.17-2.386.406.856.456.96
ASE Industrial Holdings Co.USD43.60+3.04+7.5043.2543.8742.3644.47
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22+0.05+1.422.943.523.083.22
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.39+0.07+1.036.286.456.096.52
ASSURANT ORDUSD261.72+1.86+0.72258.03265.29260.28265.51
ASTRAZENECAUSD176.26+1.33+0.76174.00197.01175.11177.43
At Home Group Inc.USD--
AT&T Inc. USD22.09+0.08+0.3622.0322.3822.0122.47
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.97+0.80+0.9981.1182.3880.6982.36
Atlas Crest Investment Ord.USD10.73+0.23+2.198.6911.9410.4910.84
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.48-0.63-0.37168.53170.31168.90170.79
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.44+0.35+1.9315.5719.5017.5818.67
AUTOZONE ORDUSD2 951.73-112.75-3.682 950.003 000.002 949.063 032.50
AVALONBAY COMMUNITIES REITUSD179.90+2.58+1.46177.60181.95176.13180.70
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.36-0.23-2.358.849.799.359.62
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.41-1.27-0.80156.45158.21156.61159.65
Avient Ord ShsUSD37.27-0.39-1.0422.8741.2336.8137.88
AVINO SILVER AND GOLD MINE.USD6.42-0.13-1.915.877.076.326.52
Avista Ord ShsUSD39.71-0.06-0.1438.7743.2639.5040.00
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.66+0.09+1.625.475.705.155.68
Axalta Coating Systems Ord.USD34.30-0.49-1.3934.2534.8134.2635.02
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.50+0.43+0.4986.5690.4888.3089.64
Azul SAUSD8.91+0.17+1.953.629.768.859.10
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.77-0.12-3.083.673.893.773.91
B2GOLD ORDUSD4.20-0.10-2.333.854.284.184.28
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD134.9-0.6-0.41114.3149.1132.2137.4
Baker Hughes Co.USD59.15+0.74+1.2759.1559.6257.4959.42
Bakkt Holdings IncUSD9.03-0.19-2.068.919.878.739.80
BALL ORDUSD--
Banc of California Inc.USD20.20+0.11+0.5518.2422.1620.0820.38
Banco BBVA Argentina ADRUSD21.00-0.90-4.1120.1522.9020.8522.21
BANCO BILBAO VIZCAYA ARGEN.USD24.87+0.39+1.5721.0425.2124.7325.00
Banco BradescoUSD3.43+0.07+1.933.353.443.403.46
Banco Macro ADR Representi.USD97.09-4.59-4.5186.88116.1496.00103.00
BANCO SANTANDER BRASIL ADR.USD5.33+0.13+2.405.155.505.275.35
BANCO SANTANDER CENTRAL HI.USD13.74+0.24+1.7813.6013.8013.6513.75
Bank Amer DS Repstg 1 1000.USD16.96-0.10-0.5916.4418.5416.9317.08
Bank of AmericaUSD57.36+1.16+2.0657.0057.4956.8157.73
Bank of Hawaii Ord ShsUSD79.19+1.34+1.7272.6382.2878.0279.39
BANK OF MONTREAL ORDUSD173.24+2.42+1.42171.00172.50171.23173.93
Bank of Nova ScotiaUSD86.91-0.12-0.1478.6595.5286.8387.98
Bank of NT Butterfield & S.USD58.72+0.14+0.2455.2962.3557.9159.37
BARCLAYS ADR REP 4 ORDUSD27.29+0.98+3.7227.1627.4027.1227.42
BARK Ord ShsUSD9.02-1.01-10.078.2410.009.019.96
BARRICK GOLD ORDUSD41.80-0.45-1.0741.8142.5341.5042.64
BARRICK GOLD ORDUSD9.57+0.32+3.468.4610.909.319.68
BARRICK MINING ORDUSD40.14-0.20-0.5040.0040.2439.6640.39
Bath And Body Works Ord Sh.USD19.64-0.93-4.5019.4019.9419.4320.77
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.68-0.10-1.994.255.064.614.75
Bausch Lomb Ord ShsUSD14.91+0.04+0.2713.0017.3514.7615.11
BAXTER INTL ORDUSD19.65-0.24-1.2119.3020.1019.6320.04
BAYTEX ENERGY ORDUSD4.03+0.05+1.134.034.123.934.06
BCE Ord ShsUSD22.66-0.63-2.6822.6525.1722.6523.21
Beazer Homes USA Inc.USD26.46-0.59-2.1825.9631.4526.4527.10
BECTON DICKINSNUSD140.69-3.29-2.29128.14147.11140.11143.43
Berkshire Hathaway Inc. BUSD488.98-0.48-0.10488.00489.88487.36492.48
BERKSHIRE HATHWAY CL A ORDUSD733 549.54-60.23-0.01--731 279.78738 301.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.04+1.31+1.7573.3074.3875.4477.89
Beta Technologies Ord Shs .USD15.7200-0.3800-2.3615.610016.000015.150016.0700
BHP Billiton LimitedUSD85.78-2.09-2.3884.6886.0085.4686.42
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.82-0.11-2.683.793.813.774.00
Bill com Holdings Ord ShsUSD31.97-0.50-1.5429.2235.0031.4733.58
Bio Rad Laboratories Inc.USD280.96-1.48-0.52275.11286.22276.51281.93
BIOHAVEN ORDUSD15.50+1.93+14.2213.9116.9314.0715.67
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.39-2.72-5.9043.2043.2943.1845.68
BitGo Holdings Ord Shs Cla.USD5.99+0.02+0.345.896.675.866.60
BitMine Immersion Technolo.USD15.8500-0.2900-1.8015.850015.990015.720017.1300
Black Hills Corp.USD72.92+0.17+0.2366.0179.8672.5573.54
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.86-0.15-1.0712.5015.1913.7213.96
BLACKBERRY ORDUSD8.80+0.42+4.958.808.838.369.18
BlackRock Ord ShsUSD1 051.50+1.41+0.1310481 065.001 042.391 063.74
BLACKSKY TECHNOLOGY CL A O.USD28.57-0.42-1.4527.0029.0027.1128.99
Blackstone Group Ord Shs C.USD123.24-0.55-0.44122.25123.26121.51125.47
Blackstone Mortgage Trust .USD18.02-0.08-0.4117.7218.2517.9818.16
Blend Labs Ord Shs Class AUSD1.67+0.02+0.911.621.921.611.81
Block IncUSD73.06-1.72-2.3072.7473.2372.5475.33
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD345.58+16.67+5.07343.61344.99330.00349.99
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.80-0.08-0.6910.8911.2210.7811.07
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.24-0.30-3.109.289.439.239.68
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD220.89-1.83-0.82220.53222.72220.11223.55
Boise Cascade Ord ShsUSD72.53-2.13-2.8571.8673.0772.4474.91
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.37-0.09-6.161.361.471.331.42
Boot Barn Holdings Ord ShsUSD178.46+4.24+2.43172.41206.50175.85184.18
Booz Allen Hamilton Holdin.USD63.35-3.02-4.5463.5066.2062.5966.11
BORGWARNER INC (BWA)USD72.37+0.53+0.7472.2972.9972.0173.86
Borr Drilling Ltd.USD4.33+0.11+2.614.334.434.154.37
Boston Beer Company Inc.USD177.51+1.40+0.80176.51205.39174.96181.31
Boston Omaha Ord Shs Class.USD13.18+0.04+0.2710.9814.9112.9613.35
BOSTON PPTY STKUSD64.90+0.20+0.3163.8266.0064.1965.47
BOSTON SCIENTIFIC DL-01USD44.31-0.98-2.1644.2845.6444.0545.22
BOX CL A ORDUSD24.38-0.46-1.8523.7924.9724.0725.23
BOYD GAMING ORDUSD86.31+1.63+1.9285.5986.9485.6087.27
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.76+0.66+1.6939.3940.1039.2139.85
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.04-0.05-2.162.042.312.032.12
Brandywine Realty Trust RE.USD3.10+0.01+0.163.023.103.073.13
Brasilagro - Cia Bras de P.USD3.58+0.01+0.283.243.943.573.61
BRASKEM ADR REP 2 CL A PRFUSD2.92-0.02-0.682.903.372.802.98
BRC Ord Shs Class AUSD1.225-0.085-6.491.1901.3201.2151.335
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.50-0.05-0.815.026.155.485.59
Brinker International Inc.USD164.49-0.40-0.24139.07180.00162.35168.34
Bristol-Myers Squibb Co.USD54.69+0.69+1.2854.1754.8054.0054.73
BRITISH AMERICAN TOBACCO A.USD58.91+0.01+0.0158.5859.6358.2959.38
Brixmor Property Group REI.USD31.15+0.24+0.7830.7431.6130.8931.38
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD136.22-1.38-1.00135.26136.67133.83137.57
Brookfield Asset Managemen.USD47.25-0.19-0.4046.5248.0046.7147.76
Brookfield Infrastructure .USD37.84-1.77-4.4737.5544.1337.8039.57
Brookfield Infrastructure .USD36.28-1.30-3.4532.9837.3936.1937.38
Brookfield Ord Shs Class AUSD44.15-0.29-0.6543.8944.1643.8745.00
Brookfield Renewable CorpUSD37.93+0.51+1.3633.8341.4236.9338.28
Brookfield Renewable Partn.USD35.73+0.49+1.3935.7436.0034.8536.04
Brooklyn ImmunoTherapeutic.USD9.41+0.07+0.758.6710.179.309.44
Brooks Automation Ord ShsUSD--
Brown & BrownUSD58.23-0.87-1.4757.4259.1458.1459.84
BROWN FORMAN CL B ORDUSD27.26+0.62+2.3327.1527.6226.4527.58
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.42-0.16-0.4929.0933.0731.7632.79
Build A Bear Workshop Ord .USD31.84-0.54-1.6531.4132.1531.5732.57
Builders FirstSource Ord S.USD77.37-3.22-4.0077.3081.1476.9980.51
Bullish Ord ShsUSD25.11+1.01+4.1925.0025.1423.7825.25
Bunge Global Ord ShsUSD111.47-1.11-0.99110.00113.09110.44113.10
Butterfly Network Ord Shs .USD7.26-1.64-18.437.297.926.818.83
BWX Technologies Ord ShsUSD209.94+4.54+2.21208.40211.10207.55214.51
C3 ai Ord Shs Class AUSD9.68-0.62-6.029.679.739.6710.57
Cadre Holdings Ord ShsUSD27.54-0.71-2.5124.2429.3427.1828.09
CAE Ord ShsUSD24.92-0.15-0.6022.6529.6124.7325.19
Caledonia Mining Ord ShsUSD20.57-0.29-1.3918.3422.4020.1320.75
California Water Service G.USD45.17-0.03-0.0744.7545.5645.0245.59
CALIX NETWORKS ORDUSD37.48-0.47-1.2436.7838.2837.0238.08
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.96-0.03-0.03108.18109.57107.97109.98
CAMECO CORP.USD107.08+0.59+0.55106.20107.02104.29108.52
CAMECO CORP.USD92.68-0.47-0.5093.5993.8792.6892.68
CAMECO CORP.USD2.41-0.01-0.212.372.412.402.42
Campbell Soup Ord ShsUSD20.40-0.75-3.5520.4520.7020.3821.17
Camping World Holdings Ord.USD7.34-0.43-5.487.358.357.277.74
Canadian Imperial Bank of .USD114.06+2.37+2.12104.18117.81112.55114.24
Canadian National Railway .USD114.14+0.71+0.63102.43123.45113.16115.08
Canadian Pacific Kansas Ci.USD85.67-0.36-0.4278.2495.3285.3686.83
Cango American Depositary .USD0.24+0.05+26.580.240.270.210.26
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD200.72-0.81-0.40199.71200.69199.07203.34
Capri Holdings Ord ShsUSD19.46-0.86-4.2317.7519.5019.4120.41
CARDINAL HEALTH ORDUSD222.85+1.08+0.49222.75227.56222.28228.45
CareTrust Reit Ord ShsUSD37.47+0.41+1.1134.2938.1036.7937.61
Carlisle Companies Ord ShsUSD360.60-0.36-0.10359.48361.83355.00365.95
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.41-1.25-2.3352.4452.8751.8553.83
Carnival Corp.USD30.20-0.68-2.1930.1530.3529.8730.99
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.2150+0.0550+0.1437.810038.640037.460138.7150
Carrier Global Ord ShsUSD71.86+0.05+0.0771.3172.0071.2472.41
Carters Ord ShsUSD41.59-0.96-2.2437.1143.0740.8942.66
Carvana Co.USD66.66+0.10+0.1566.5666.8766.1369.16
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD1 021.67+35.85+3.641 026.751 029.98999.001 023.29
Cava Group Ord ShsUSD80.89-8.29-9.3081.4082.5080.8588.70
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD255.65+6.55+2.63233.86258.50247.71258.87
CBRE Group IncUSD129.95-1.60-1.22128.93130.71128.55131.29
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.79+0.74+1.7941.6942.3740.9041.79
Celanese Ord ShsUSD49.72-1.44-2.8148.1854.6149.4950.98
Celestica Ord ShsUSD376.81+4.26+1.14371.00375.95359.40378.38
CEMEX ADRUSD12.56-0.17-1.3411.5013.1712.4712.81
Cenovus Energy AktieUSD25.68+0.52+2.0524.9025.8025.0425.72
Centene Ord ShsUSD63.68+2.66+4.3663.3069.3861.9864.10
CenterPoint Energy Ord ShsUSD43.11+0.29+0.6842.5643.7641.6043.46
Centerra Gold Ord ShsUSD16.61+0.04+0.2416.6018.4516.1616.64
Central Puerto SAUSD15.57-0.10-0.6413.8217.6815.2815.76
CENTRUS ENERGY CL A ORDUSD183.69-7.70-4.02179.78182.00176.37187.94
Century Communities Inc.USD62.55-0.70-1.1153.6969.4762.0963.92
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD103.60+0.67+0.65101.43105.46102.11104.00
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.94-0.37-4.457.808.887.848.45
Charles Schwab DS Each Rep.USD17.37-0.18-1.0317.3421.7117.3417.59
CHARLES SCHWAB ORDUSD92.05+0.35+0.3890.7493.3091.3692.69
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.81+0.82+0.39208.87209.02208.52209.13
Chatham Lodging Trust REIT.USD13.36+0.01+0.0712.0013.5913.1213.62
CHEGG INC.USD1.04-0.01-0.951.001.150.991.08
Chemed Corp.USD436.10-0.17-0.04434.03437.26428.12438.69
CHEMOURS ORDUSD21.45-0.33-1.4920.0722.8320.9521.76
CHENIERE ENERGY ORDUSD230.83+3.80+1.67231.17237.11225.10232.15
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD59.53+1.48+2.5553.9659.7557.8760.00
Cherry Hill Mortgage Inves.USD2.29-0.04-1.722.122.642.292.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD175.08+1.45+0.84175.15175.50172.86175.45
Chewy Inc.USD17.50-0.71-3.9017.5017.6717.4018.03
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.39+0.16+7.172.182.802.202.39
China Yuchai International.USD48.91+0.21+0.4332.0150.0048.1950.10
Chipotle Mexican Grill Inc.USD30.54-1.95-6.0030.5630.7930.4532.33
ChowChow Cloud Internation.USD0.4297-0.0053-1.220.38880.46000.42600.4668
Chubb Ord ShsUSD325.19+1.79+0.55325.20328.74324.57330.03
Church And Dwight Ord ShsUSD93.73-1.90-1.9992.6295.0093.6795.73
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.06+0.03+2.431.031.081.031.07
CIENA CORP.USD459.86+31.64+7.39456.50459.00430.51461.50
Cigna Corp.USD282.05+2.78+1.00279.00286.50279.39284.25
Cinemark Holdings Ord ShsUSD33.63-0.14-0.4032.2937.7733.5934.73
CION Investment Ord ShsUSD6.350-0.200-3.056.3306.8906.2656.601
Circle Internet Group Ord .USD79.88-0.35-0.4479.4380.1578.9784.86
Citigroup Inc.USD145.69+2.63+1.84145.60146.04144.48146.37
Citizens Financial Group O.USD67.97+0.89+1.3367.1469.0067.1668.58
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD289.24+0.64+0.22272.00379.87285.88292.82
Clear Secure Inc.USD51.97+0.52+1.0150.0056.7750.4152.07
CLEARSIGN COMBUSTION ORDUSD3.72-0.07-1.853.523.943.623.94
Clearwater Analytics Holdi.USD24.53+0.24+0.9924.5124.5424.5124.54
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.08-0.34-0.9137.1737.6636.7937.81
Cleveland Cliffs Ord ShsUSD11.90-0.39-3.1411.7012.2111.7812.22
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.045-0.005-0.162.7803.4703.0103.078
CLOROX ORDUSD90.62-5.18-5.4190.6892.9390.5095.54
Cloudera Ord ShsUSD--
Cloudflare Inc.USD218.42-5.64-2.52217.25218.52212.32225.58
CMB.TECH ORD SHSUSD15.27+0.85+5.8614.9916.5014.6915.39
CMS ENERGY ORDUSD73.80+0.42+0.5772.8179.0073.1174.64
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.28-0.42-8.943.575.374.284.64
Cnx Resources Ord ShsUSD33.19+0.52+1.5931.4336.5032.5133.54
Coca-Cola Co.USD79.55+0.16+0.2079.4479.6579.0680.06
COCA-COLA FEMSA ADR REP 10.USD106.31-3.24-2.96105.68106.89105.98109.01
COEUR D ALENE ORDUSD17.48-0.04-0.2016.9817.5416.9817.68
Cohen & Steers Quality Inc.USD12.28+0.01+0.0811.3113.2712.1412.31
Cohen and Steers Infrastru.USD27.03+0.06+0.2224.8829.2026.9027.20
Colgate PalmoliveUSD88.67-0.81-0.9185.4397.1488.6690.81
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.55-0.14-0.9512.7014.5614.2514.82
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD2 068.58+101.17+5.14206320731 994.172 072.31
Commercial Metals Co.USD73.27+0.91+1.2663.1175.4372.3773.58
COMPANHIA ENERG ADR REPG O.USD2.09+0.04+1.712.002.102.062.10
Compania Cervecerias Unida.USD11.42+0.14+1.244.6014.6511.2111.61
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.45-0.32-6.714.094.934.434.93
COMSTOCK RESOURCES ORDUSD13.43+0.33+2.4812.0814.0713.0313.49
CONAGRA FOODS ORDUSD12.85-0.36-2.6912.8612.9612.8213.29
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.51-0.07-0.2128.7635.5031.4432.71
ConocoPhillipsUSD109.70+1.96+1.82108.00110.90108.12109.81
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.91+0.55+0.52106.17116.63105.92107.81
CONSTELLATION BRANDS USD141.54+0.36+0.26138.26143.00140.29145.73
CONSTELLIUM SE CL A ORDUSD34.59+0.59+1.7434.0034.7533.9434.62
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD153.01+1.97+1.30150.50152.99149.78156.25
Core Laboratories Ord ShsUSD11.76+0.07+0.6011.5414.0511.5111.83
Core Scientific Tranche 1 .USD22.28-0.07-0.3121.7922.5421.5323.60
Core Scientific Tranche 2 .USD29.04-0.10-0.3411.6631.0028.7229.88
Corebridge Financial Ord S.USD29.09-0.10-0.3325.4332.5528.9729.54
CORECIVIC ORDUSD29.62+0.72+2.4728.0632.5928.6230.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD209.77+14.85+7.62209.49209.73196.00212.39
Corpay Ord ShsUSD347.13+1.85+0.54340.82353.50342.29349.43
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.85+0.26+0.3377.5078.9277.8678.92
Costamare IncUSD15.22+0.03+0.1613.4917.7415.1115.66
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.92-0.03-1.541.841.931.881.96
Coupang Ord Shs Class AUSD17.31-0.70-3.8617.0117.3517.2418.22
Coursera Ord ShsUSD5.33-0.03-0.475.255.775.295.46
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.50+0.06+0.5710.5210.8810.3310.59
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD111.23-0.01-0.01109.71113.00106.22112.68
Crown Castle International.USD83.10+1.05+1.2883.0084.4681.2184.36
Crown Holdings Ord ShsUSD103.32+1.78+1.75100.88113.97100.51103.95
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.15-1.05-4.9317.2727.1320.1221.31
CS Disco IncUSD3.39-0.08-2.312.773.693.263.57
CTO Realty Growth Ord ShsUSD20.50-0.10-0.4918.4323.0320.4620.79
CubeSmart REIT Ord ShsUSD40.48-0.14-0.3440.4840.9540.2940.81
Cullen Frost Bankers Ord S.USD149.42+3.76+2.58136.60150.00145.48149.47
CULP INCUSD3.15-0.05-1.562.853.623.133.24
CUMMINS ORDUSD724.87+8.01+1.12719.00724.92716.93731.54
Curbline Properties Ord Sh.USD30.42+0.56+1.8624.5433.0029.9730.68
Curtiss Wright Ord ShsUSD784.40+12.47+1.62704.00912.90763.71788.82
CVR Energy Ord ShsUSD27.89+0.49+1.7727.1228.3326.9627.95
CVS HEALTH ORDUSD101.30+2.98+3.03100.88102.5099.00103.12
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD155.84-1.97-1.25153.97157.94155.59158.64
D Wave Quantum Ord ShsUSD24.44-0.25-1.0126.0926.1923.5225.64
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.6100-0.3200-6.494.27005.09004.56004.8744
DANA HOLDING ORDUSD29.82+0.64+2.1828.9631.4929.0029.94
Danaher Ord ShsUSD178.23+1.06+0.60170.00180.02175.00179.30
Danaos Ord ShsUSD127.17+1.22+0.97121.00144.37124.59128.58
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.92-0.27-1.8713.9015.4513.7714.29
DARDEN REST STKUSD211.94-1.51-0.71201.10211.99209.02218.67
Darling Ingredients Inc.USD53.23-0.45-0.8447.5254.2951.8554.10
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD105.51-3.60-3.30103.60105.00103.58108.40
DEERE ORDUSD598.77+9.53+1.62598.50655.95587.41603.89
Delek Logistics Partners L.USD49.62-0.79-1.5744.3649.8049.0250.23
Dell Technologies Ord Shs .USD418.67+9.17+2.24419.30420.00414.48444.00
Delta Air Lines Inc.USD85.93+1.75+2.0885.7586.4984.1986.63
Deluxe Ord ShsUSD22.23-0.72-3.1221.9822.5621.8123.05
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.28-0.07-2.093.283.563.253.36
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.87-0.93-3.3526.5626.7526.7528.27
DEUTSCHE BANKUSD36.08+0.81+2.3033.0036.3035.7936.16
DEVON ENERGY ORDUSD43.08+0.96+2.2742.3243.2341.9143.15
DHT Holdings Ord ShsUSD19.78+0.89+4.7119.4019.9918.7819.90
DIAGEO ADR REP 4 ORDUSD79.57-0.88-1.0979.3380.0379.3980.62
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.22-0.01-3.520.170.220.210.26
DIANA SHIPPING ORDUSD2.15+0.05+2.142.152.392.102.17
Dicks Sporting Ord ShsUSD238.57+5.61+2.41223.75244.25234.00244.38
Diebold Nixdorf IncUSD82.92-0.89-1.0674.8294.5482.5484.45
Digital Realty Pref Shs Se.USD20.1100-0.1500-0.7419.000022.410020.115020.2650
Digital Realty Trust REIT .USD195.54+7.39+3.93192.50195.55188.15196.30
DigitalOcean Holdings Inc.USD166.29-6.99-4.03163.50166.00156.09174.93
DILLARDS CL A ORDUSD569.24+14.38+2.59479.20652.86557.00577.05
DINEEQUITY ORDUSD33.36-0.80-2.3430.4134.4533.0934.78
Direxion Daily Financial B.USD39.36-0.65-1.6239.0039.4038.6039.62
Direxion Daily FTSE China .USD25.85+0.29+1.1325.7325.8625.4826.25
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.08+0.08+0.6213.0013.0812.7413.12
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.44+0.11+0.2151.9252.8151.3052.84
Dole Ord ShsUSD13.86-0.14-1.0012.4914.9613.7514.08
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD112.51-0.94-0.83112.50115.33111.75116.59
DOMINION ENERGY ORDUSD68.05-0.36-0.5368.0668.3567.8769.19
Dominos Pizza Inc.USD295.11-17.36-5.56289.00290.55294.28313.58
Donaldson Ord ShsUSD85.99+0.47+0.5570.0092.9885.1586.64
Donnelley Financial Soluti.USD38.51-0.63-1.6133.5738.8337.7639.09
DoorDash Inc.USD172.08-1.38-0.80171.66178.00170.61177.88
Dorian LPG LTDUSD39.98+0.42+1.0635.1043.2339.3940.76
DoubleVerify Holdings Ord .USD10.18-0.16-1.509.8610.5510.0210.40
Douglas Elliman Ord ShsUSD1.68-0.05-2.621.532.041.671.71
Douglas Emmett REIT Ord Sh.USD11.70-0.01-0.0910.7011.8911.6711.87
Dover Ord ShsUSD229.34+5.77+2.58222.75229.40222.99229.46
Dow Ord ShsUSD30.78-0.95-2.9930.6030.8830.6731.39
Doximity Ord Shs Class AUSD20.08-0.39-1.8819.2020.8619.9920.67
DR REDDYS LABORATORIES ADR.USD13.90+0.61+4.5913.7514.7513.4514.03
DRDGold LtdUSD22.97-1.40-5.7421.1224.0422.5423.04
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD145.13+1.83+1.28145.00148.80143.29146.49
DTE ENERGY ORDUSD146.80+0.41+0.28145.25146.82145.98148.11
Ducommun Ord ShsUSD164.95+0.83+0.51155.65263.24162.59165.82
Duke Energy Ord ShsUSD123.53-0.33-0.27123.54123.94123.35124.72
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.07-3.65-5.1666.5067.4966.9071.53
DXC Technology Co.USD8.29-0.31-3.607.528.287.938.67
Dynatrace Inc.USD40.46-0.96-2.3239.8541.5039.9841.67
Dynex Capital REIT Ord ShsUSD12.85-0.05-0.3512.6013.9812.8312.97
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.54-0.12-3.283.503.703.533.65
EastGroup Properties REIT .USD203.1+3.1+1.57180.0215.5199.9203.9
EASTMAN CHEMICALUSD71.97-0.52-0.7270.8772.8871.6873.01
Eastman Kodak Ord ShsUSD9.96+0.56+5.909.0510.279.3910.17
EATON ORDUSD435.66+13.89+3.29430.00435.15422.61436.74
ECOLAB ORDUSD269.35+0.23+0.09269.05275.00265.92271.90
Ecopetrol ADR Representing.USD16.23-0.35-2.1116.0016.3515.7517.75
EDISON INTERNATIONAL ORDUSD72.21+0.32+0.4470.0076.1971.6472.54
EDWARDS LIFESCIENCES ORDUSD85.88-1.49-1.7085.8886.6585.3287.41
Elanco Animal Health Inc.USD23.90-0.32-1.3221.4024.9523.8824.54
Elastic Ord ShsUSD58.70-0.27-0.4653.1059.7556.6060.47
Eldorado Gold CorporationUSD32.38-0.67-2.0331.0036.7931.4232.40
Element Solutions Ord ShsUSD49.12+3.15+6.8449.1250.0845.9349.25
Elevance Health Ord ShsUSD395.00+6.50+1.67362.38404.44388.94397.13
ELF Beauty Ord ShsUSD63.18-1.03-1.6062.6163.1762.1065.10
ELI LILLY ORDUSD1 104.32+5.75+0.521 102.091 104.351 093.151 119.45
Ellington Financial Ord Sh.USD13.29-0.16-1.1512.2413.4813.2713.53
Embotelladora Andina ADR R.USD22.51-0.60-2.589.2426.0422.5022.51
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.20+0.07+0.1719.6058.7839.1139.30
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD869.01+32.42+3.88844.79891.80831.59870.72
Emergent BioSolutions Ord .USD7.86-0.15-1.817.148.187.838.26
EMERSON ELECCOUSD150.20-0.46-0.31149.00152.00149.37152.00
Empire State Realty Trust .USD5.13-0.11-2.104.705.145.135.23
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.82+0.27+0.5054.8055.6054.3955.06
Encore Energy Ord ShsUSD1.53-0.12-7.271.541.641.511.62
Endava LtdUSD2.70+0.05+1.892.442.932.562.71
ENDEAVOUR SILVER ORDUSD8.55-0.06-0.708.008.908.468.67
Energizer Holdings Inc.USD21.07-0.45-2.0918.2923.1620.7321.41
Energy Focus Inc.USD2.96-0.17-5.432.543.432.963.14
ENERGY FUELS ORDUSD16.14-0.42-2.5416.0517.0715.7816.93
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.41+0.31+7.444.384.504.184.55
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD49.42+0.47+0.9548.0051.2049.0749.74
Ennis Ord ShsUSD20.49+0.16+0.7920.1320.6919.9920.60
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD112.22+1.11+1.00110.10120.45110.71112.85
Enterprise Products Partne.USD36.40-0.21-0.5636.0736.7036.1836.72
ENTRAVISION COMMS A ORDUSD9.86-0.02-0.209.7810.009.539.95
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.83+2.85+2.19130.00135.00129.93132.87
EPAM SYSTEMS ORDUSD76.04-0.60-0.7874.0076.5073.0678.20
EPR Properties REIT Ord Sh.USD58.01+0.50+0.8757.1258.8657.5058.27
EQT ORDUSD51.79+1.07+2.1151.8551.9550.5751.85
Equinor ASAUSD32.85+0.47+1.4532.4033.5532.2632.89
EQUINOX GOLD ORDUSD10.27-0.25-2.339.5311.1110.1310.34
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.75+0.66+1.0364.0865.3863.6265.12
Ero Copper CorpUSD30.43+0.68+2.2928.8032.0029.4030.55
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD102.20-4.01-3.7788.25107.00101.25107.01
ESS TECH ORDUSD0.74-0.05-6.070.730.820.740.81
Essential Properties Realt.USD29.46+0.10+0.3229.1529.8029.2829.73
Essential Utilities Ord Sh.USD36.66-0.04-0.1133.3839.7636.4837.17
ESSEX PROPERTY REITUSD276.25+2.54+0.93274.77277.25271.66277.42
Estee Lauder Ord Shs Class.USD84.52-0.29-0.3483.0084.5283.8085.98
Ethan Allen Interiors Inc.USD21.33+0.16+0.7621.0221.6020.8522.15
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.79-0.04-1.412.453.142.752.86
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD373.64+1.92+0.52358.00405.97368.45377.21
Everest Reinsurance Group .USD339.24+3.61+1.07335.83342.70336.05344.65
Evergy Ord ShsUSD83.25+0.75+0.9182.4684.1282.4284.00
EVERSOURCE ENERGY ORDUSD70.13+0.54+0.7868.9271.1669.1170.32
Everus Construction Group .USD164.69+6.98+4.42146.32170.00158.62165.00
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.92+1.36+3.9428.5938.0034.8136.25
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.10+0.77+0.53143.34148.42144.49146.98
Exxon Mobil Corp. USD138.43+0.62+0.45138.44139.27137.02139.00
Exzeo Group Ord ShsUSD13.3950+0.1250+0.9412.760020.140013.100013.8300
F&G Annuities and Life Ord.USD27.29-0.21-0.7524.4831.3027.0627.99
FABRINET ORDUSD617.2700+43.5100+7.58612.0000622.0000571.0000625.1400
Factset Research Systems I.USD218.55-2.74-1.24215.00218.61214.22223.80
Fair Isaac Ord ShsUSD1 090.65-5.83-0.531 086.591 090.851 065.691 108.58
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.72-0.05-0.469.2710.639.699.78
Fastly Inc.USD17.17-0.73-4.0816.7917.1016.6817.78
Federal Agricultural Mortg.USD182.86-0.61-0.33170.00183.60182.86185.90
Federal REIT OrdUSD121.75+1.36+1.13121.50123.09120.52122.53
Federated Hermes Ord Shs C.USD60.04+0.97+1.6359.2460.8959.0960.17
FedEx Freight Holding Comp.USD160.9100-1.9400-1.19160.4800168.8800160.0800169.5400
FEDEX ORDUSD328.71+3.73+1.15326.00335.00325.66332.40
FERRARI ORDUSD348.74-13.39-3.70346.87349.20346.87352.72
Fidelity National Financia.USD46.93+0.11+0.2246.1747.5846.5147.58
FIDELITY NATIONAL INFORMAT.USD37.70-0.51-1.3337.4137.9737.4238.55
Figma Ord ShsUSD19.1+0.2+1.1119.019.218.320.1
FIGS Ord Shs Class AUSD11.14-1.17-9.5010.1612.1911.1012.18
FinVolution GroupUSD4.72+0.05+1.074.235.004.674.80
First American Financial O.USD68.29-0.34-0.5067.2478.1567.9469.84
First Horizon National Cor.USD24.80-0.01-0.0423.5025.0424.7025.06
FIRST MAJESTIC SILVER ORDUSD17.74-0.27-1.4717.5517.6917.4518.25
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.75+0.30+0.6546.2949.5046.2847.07
FirstMark Horizon Acquisit.USD9.99+0.01+0.109.0716.009.9910.02
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.95-0.43-4.149.7610.459.9410.39
Flagstar Financial IncUSD15.03+0.38+2.5614.7515.0214.7215.07
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.33+0.59+1.9827.4933.2029.7530.49
FLEXION THERAPEUTICS ORDUSD25.1000-0.0069-0.0320.160031.360025.050025.1300
Floor & Decor Holdings Inc.USD50.78-2.25-4.2450.3551.3250.7652.76
Flotek Industries IncUSD24.32+1.66+7.3318.2924.6523.5324.62
FLOWERS FOODS ORDUSD7.35-0.43-5.537.378.107.357.79
Flowserve Ord ShsUSD81.56-0.15-0.1879.7391.1880.8482.54
Fluor Corp.USD54.4000+0.7400+1.3853.160054.400052.830154.7900
Flutter Entertainment Ord .USD97.52-4.31-4.2397.0097.3697.44102.43
FMC CorpUSD11.02-0.54-4.6311.0011.4510.9111.50
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.10+0.04+0.2514.0614.0913.9514.56
FORESIGHT AUTONOMOUS HOLDI.USD1.73+0.04+2.371.731.871.611.76
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.96-0.35-1.1928.5829.2528.9429.96
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.01-0.08-0.1449.8565.0255.8056.65
Fortive Ord ShsUSD61.67+0.70+1.1560.2763.2060.6862.10
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.06-0.21-2.218.259.268.989.17
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.35-0.54-2.2623.0623.5923.3024.38
Franklin ResourcesUSD33.94+0.89+2.6933.9534.6133.1434.42
FREEPORT MCMORAN COP & GLD.USD69.21+0.53+0.7769.1270.0068.1669.91
Fresenius Medical Care ADR.USD23.40-0.20-0.8321.2426.8823.3923.79
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD37.15-0.27-0.7235.8838.0036.0337.31
Frontline PlcUSD41.58+0.65+1.5941.2541.5839.9141.87
FS KKR Capital Ord ShsUSD10.14-0.14-1.3110.1110.6010.1310.37
FTC Solar Ord ShsUSD5.24+0.10+1.954.995.505.005.38
FuboTV Inc.USD8.81-0.42-4.508.838.998.809.48
Fury Gold Mines Ord ShsUSD0.52+0.01+2.870.480.610.520.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.05-0.20-4.603.644.664.044.23
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.80-0.03-0.892.572.992.782.99
Galiano Gold Ord ShsUSD2.025-0.175-7.951.8402.2302.0102.140
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.15-0.37-1.7221.1621.2921.1121.61
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.30+2.10+0.90225.00238.59232.11237.35
Garrett Motion Ord ShsUSD34.49+0.17+0.5030.9234.9634.0735.23
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.4950+0.4050+1.4427.140029.730027.780028.5000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.895-0.285-8.962.6503.1202.8003.075
GE Vernova LLCUSD1 126.79+17.06+1.541 125.501 132.501 112.431142
GEE Group Inc.USD0.22+0.01+2.430.220.230.210.22
Generac Holdings Inc.USD295.65+16.50+5.91294.94320.00286.01296.03
GENERAL DYNAMICS ORDUSD343.49-6.52-1.86336.21348.88340.81348.18
General Electric Co.USD355.51-2.13-0.60355.12364.00354.54361.28
GENERAL MILLS ORDUSD33.34-0.08-0.2433.3133.8033.3234.06
General Motors Co.USD80.42+1.13+1.4381.0081.2080.0783.32
Genesco Ord ShsUSD35.80+0.13+0.3623.7836.2134.6635.92
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2031-0.0052-2.500.20000.22000.20220.2174
Genius Sports Ord ShsUSD5.94-0.17-2.705.446.025.926.30
Genmab 10 Sponsored ADR Or.USD25.61+0.34+1.3524.0028.8924.8825.66
Genpact Ord ShsUSD28.11-0.14-0.5027.7528.3227.6128.52
Genuine Parts Co.USD105.10-3.60-3.31104.38105.64105.02107.89
GENWORTH FINANCIAL CL A OR.USD8.94-0.01-0.118.879.028.949.10
Geo Group REIT Ord ShsUSD29.64+0.36+1.2329.3529.8029.2330.08
GERDAU SA ADR REPSG 1 PRFUSD4.26+0.09+2.044.164.344.194.28
Getty Images Holdings Ord .USD1.12+0.51+84.271.081.121.031.48
Getty Realty REIT Ord ShsUSD32.80+0.12+0.3729.5336.7832.5732.99
GigCapital2 Ord ShsUSD9.94-0.01-0.053.9810.089.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD52.08+0.19+0.3750.8852.8951.3152.83
Ginkgo Bioworks Holdings I.USD9.03-0.14-1.538.779.048.769.47
Global Business Travel Gro.USD9.38+0.02+0.169.3410.339.359.39
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD43.08+0.50+1.1741.0044.2241.8144.25
GLOBAL PAYMENTS ORDUSD65.07-1.81-2.7164.9565.4364.9467.51
Global Ship Lease Inc.USD38.33+0.44+1.1637.3739.9537.8438.88
GLOBANT ORDUSD29.96-0.78-2.5428.8032.5628.8531.37
Globe Life Inc.USD172.16+1.40+0.82169.89190.95171.40175.63
Globus Medical Ord Shs Cla.USD79.16-0.07-0.0977.1780.5677.7580.24
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD75.04-2.00-2.6074.5375.2773.2576.92
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD34.62-3.98-10.3134.5834.6534.4835.21
GOLD RESOURCE ORD (GORO)USD1.32-0.02-1.131.211.461.281.34
Gold Royalty Corp.USD2.82-0.06-1.922.573.062.732.85
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 105.14+8.58+0.781 100.041 106.361 091.621 115.98
Goldman Sachs BDC Ord ShsUSD9.34+0.03+0.279.309.569.319.46
GOLDMINING ORDUSD0.924-0.029-3.040.8351.0200.9060.948
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.23-0.14-1.906.608.267.157.52
Granite Point Mortgage Tru.USD1.32+0.01+0.381.221.501.321.39
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.84+0.05+1.193.444.243.813.89
Green Brick Partners Inc.USD73.51-1.10-1.4761.3786.8473.4975.11
Greenbrier Ord ShsUSD50.17+0.48+0.9745.8258.0749.7851.03
Greif Ord Shs Class AUSD69.20+0.29+0.4265.4981.0467.4669.92
Griffon Corp.USD89.42-1.72-1.8888.8790.0788.9091.87
Grindr Ord ShsUSD13.15-0.20-1.5012.5715.0212.9413.26
Group 1 Automotive Ord ShsUSD314.92+1.76+0.56313.91316.02309.93318.42
Grupo Supervielle ADR Repr.USD10.34-1.05-9.188.9711.5010.3211.32
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.74+0.07+0.1450.5850.7550.5951.18
GSX Techedu Inc.USD1.69+0.04+2.121.421.721.671.71
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.70+1.06+2.1748.8254.6048.0350.28
H&R Block AktieUSD34.02-0.36-1.0533.7935.7633.5634.64
Haemonetics Corp.USD72.53-1.64-2.2162.9780.4572.4574.26
Hafnia Ord ShsUSD7.59+0.36+4.917.597.907.297.61
Hagerty Ord Shs Class AUSD10.85-0.02-0.189.8313.0210.8311.19
Haleon PLCUSD8.78-0.18-2.018.268.938.778.91
Halliburton Co.USD35.13+0.20+0.5734.9735.1034.3635.17
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.23+0.17+0.4239.2439.5039.0039.70
HARLEY DAVIDSON ORDUSD24.71-0.96-3.7424.4525.0124.6425.66
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.15-0.87-5.0916.1016.7515.9516.30
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.48+1.23+0.96129.50131.18128.00130.39
Haverty Furniture Companie.USD24.16-0.19-0.7623.8024.3524.1024.54
Hawaiian Electric Industri.USD12.88-0.15-1.1112.7713.3012.7213.12
Hawkeye 360 Ord ShsUSD22.28-0.62-2.7120.5024.3121.5023.04
HCA HOLDINGS ORDUSD376.79+1.62+0.43368.00386.14369.41376.99
HCI Group Ord ShsUSD167.2+3.6+2.20137.3211.8164.7170.2
HDFC BANK ADR REP 3 ORDUSD25.09+0.03+0.1024.5025.1924.8025.31
Healthcare Realty Trust Or.USD20.16+0.37+1.8419.5120.7819.8420.25
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.96-0.01-0.0315.8716.4015.4616.04
HEICO ORDUSD331.29-5.81-1.72325.01345.00329.59337.48
HEICO Ord Shs Class AUSD242.1-5.5-2.22236.0260.4241.7248.6
Helmerich and Payne IncUSD35.44+0.47+1.3430.4938.8534.1235.49
HERBALIFE ORDUSD12.15+0.25+2.1011.9013.3411.8312.39
Hercules Capital Ord ShsUSD15.23-0.27-1.7115.2416.6515.2115.65
Heritage Insurance Holding.USD23.78+0.51+2.1921.3626.3223.0424.79
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD170.80-1.83-1.06170.89173.31167.77173.70
Hertz Global Holdings Inc .USD2.42+0.01+0.412.363.432.342.48
Hewlett Packard Enterprise.USD48.42+1.01+2.1348.1448.4547.7149.63
HEXCEL ORDUSD99.16+1.53+1.5792.1098.4595.3999.57
HF Sinclair Ord ShsUSD65.86+1.36+2.1164.0067.1563.8265.95
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.39+0.11+0.3829.0429.7329.0729.70
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD342.92-5.93-1.70341.00343.80341.72348.96
Hims & Hers Health Inc.USD33.55-1.92-5.4133.2733.3733.3035.99
HIPPO HOLDINGS ORDUSD25.76-0.20-0.7722.8727.7225.7026.51
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD326.62-7.66-2.29326.25332.00326.34331.73
HONDA MOTOR ADR REP 1 ORDUSD25.97-0.29-1.1025.9226.0925.9426.44
Honeywell InternationalUSD228.11-0.90-0.39226.97228.72227.20231.40
Horace Mann Educators Ord .USD48.99+0.31+0.6430.0054.7848.4750.51
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.12-0.05-0.1923.9124.6023.9324.47
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.13+0.12+0.4824.7525.3324.9925.41
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.80-0.06-0.0960.3774.8866.3967.92
Howmet AerospaceUSD280.45+2.79+1.00276.00279.40275.50280.68
HP ORDUSD23.52+0.02+0.0923.5224.1023.4724.39
HSBC HOLDINGS ADR REP 5 OR.USD96.53+1.56+1.6494.7096.9096.1596.90
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD172.76-3.27-1.86173.20177.50170.52179.19
Hudbay Minerals Ord ShsUSD27.92+0.33+1.2027.5028.0026.9027.93
HUMANA AKTIEUSD360.58-0.07-0.02355.85365.00356.38369.96
HUNTINGTON INGALLS INDUSTR.USD278.33-7.10-2.49274.24278.18274.81284.38
HUNTSMAN - HUNUSD11.53-0.55-4.5211.4013.2111.4412.23
HUYA ADRUSD2.25-0.02-0.662.052.482.242.30
HYATT HOTELS CL A ORDUSD196.25-5.84-2.89192.33199.94195.41200.08
Hyliion Holdings Ord ShsUSD7.37-0.73-9.016.867.497.358.24
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.49-0.06-3.871.381.641.481.56
IAMGOLD ORDUSD16.89+0.01+0.0316.5617.9016.3316.96
IBM Corp.USD252.55+3.45+1.39263.60263.80243.81253.31
ICICI BK SAUSD28.52+0.58+2.0627.5028.6628.0628.66
Idaho Strategic ResourcesUSD34.8500-0.5900-1.6634.950035.500034.020035.5800
IDEX Ord ShsUSD225.37+0.44+0.20219.20230.00218.18227.02
IHS Markit LtdUSD27.08-0.04-0.1613.5340.5727.0127.14
ILLINOIS TOOL WORKS USD265.32+1.23+0.47260.57269.80261.86266.36
IMAX ORDUSD43.99-0.35-0.7843.6144.3043.9545.02
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.65+0.03+0.952.382.892.622.69
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD14.2000+0.6700+4.9516.090016.140013.010014.9700
INFOSYS TECHNOLOGIES ADR R.USD10.75+0.18+1.6610.6311.0810.5811.05
ING GROUP ADR (ING)USD32.20+0.84+2.6829.1435.5531.9632.22
Ingersoll-RandUSD77.84-0.07-0.0976.0479.1977.1778.71
INGREDION ORD SHSUSD97.41-0.52-0.5388.79115.0696.7698.87
Innovative Industrial Prop.USD59.31-0.29-0.4958.8059.9259.0560.18
Innovex International Ord .USD25.67+0.10+0.3925.5326.9325.3126.13
INPHI ORDUSD--
Insperity Ord ShsUSD34.16-2.07-5.7033.5037.9733.1035.83
Inspire Medical Systems Or.USD41.35-1.26-2.9641.0741.6841.3242.61
Inspired Entertainment Ord.USD7.74-0.26-3.256.418.987.738.07
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.02-0.94-1.0377.74107.2089.7690.65
Intercontinental Exchange .USD131.31-2.57-1.92130.93134.88129.83134.34
International Flavors & Fr.USD75.91-0.81-1.0669.4582.8775.5876.96
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.92+0.10+0.2736.6337.6736.8637.74
International Seaways Inc.USD88.37+3.88+4.5983.9099.5184.3989.12
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2500-0.0700-5.301.18001.42001.22001.3800
INVESCO LTD USD28.78+0.64+2.2627.9929.0428.0628.78
Invesco Mortgage Capital I.USD7.91-0.10-1.197.918.197.888.05
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.43+0.02+0.0728.0428.7828.2428.54
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD58.33+1.78+3.1560.0060.3955.5361.99
Iqvia Holdings Ord ShsUSD167.82+0.05+0.03167.45173.15163.35169.90
Iron Mountain Ord ShsUSD131.85+4.02+3.14131.00135.45127.95132.99
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.39-0.47-0.8344.8264.6956.3356.70
ISHARES MSCI PACIFICUSD53.82-0.12-0.2153.7760.0053.7553.98
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.94+0.22+2.876.968.667.827.98
ITT Ord ShsUSD199.16+2.35+1.19197.87200.20195.16199.64
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.55-0.28-1.8614.3316.6514.3914.97
JABIL CIRCUIT ORDUSD377.05+5.17+1.39372.91377.20362.00379.00
Jackson Financial Ord Shs .USD109.30+2.49+2.33104.37121.83107.82110.12
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD118.74-2.23-1.84116.31127.20117.91122.19
James Hardie Industries Pl.USD24.53-0.34-1.3722.2826.7724.1524.72
JanOne Ord ShsUSD26.34+0.12+0.4623.9329.1925.8026.50
Janus International Group .USD5.36-0.02-0.284.765.935.235.43
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.80+0.70+1.1361.3863.5362.5463.47
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD18.01+0.09+0.5017.8018.5117.8418.64
JM Smucker Ord ShsUSD107.16-3.70-3.34107.68108.38107.10110.49
Joby Aviation Ord Shs Clas.USD9.83-0.17-1.709.709.889.5910.30
John Wiley and Sons Ord Sh.USD44.98-1.72-3.6844.5345.3744.9246.99
Johnson & JohnsonUSD231.28+2.89+1.27228.80231.60227.50231.45
Johnson Controls Internati.USD148.23+3.41+2.35147.78150.60145.06148.78
JPMorgan Chase & Co.USD331.76+6.54+2.01331.80332.02326.75332.77
JPMorgan Chase DRC Rep 1 4.USD18.37-0.13-0.7016.5820.6218.3018.50
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.61-0.43-6.116.546.676.607.22
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.8100-2.5600-5.0847.620048.500046.020049.4900
Kartoon Studios Inc.USD0.85-0.09-9.680.860.960.780.96
KB HOME ORDUSD52.47-1.73-3.1947.5652.5152.3354.80
KE Holdings ADR Representi.USD15.00+0.09+0.6014.9215.0714.7315.13
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.44-0.89-2.4434.9735.8534.7536.70
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.49
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.87-0.26-1.4116.6218.4017.8618.23
KEYCORP ORDUSD22.85+0.26+1.1322.5523.0422.5023.00
Keysight Technologies Inc.USD373.55+9.88+2.72374.30375.00367.57374.96
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.72-0.05-0.3413.5416.4814.6615.11
KIMBERLY CLARK ORDUSD100.50-2.06-2.01100.32101.80100.41103.18
Kimco Realty REIT Ord ShsUSD24.70+0.32+1.2924.6625.1424.5724.87
Kinder Morgan Inc.USD32.24+0.65+2.0632.1932.6531.5732.30
KINROSS GOLD(KGC)USD26.31-0.36-1.3525.7426.6625.8626.52
Kinsale Capital Group Inc.USD294.90-13.95-4.52295.00341.93294.55314.88
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.94+0.03+0.1127.3131.1627.9028.25
KKR AND CO CL A ORDUSD96.86-0.15-0.1587.00105.0095.0798.25
KKR Real Estate Finance Or.USD6.99-0.08-1.066.368.086.967.15
Klarna Group PLCUSD17.9600-0.8800-4.6717.760018.060017.770018.8000
Klaviyo Ord Shs Series AUSD12.87-0.38-2.8712.5013.9712.5313.38
Knife River Ord ShsUSD87.45+1.21+1.4076.8297.6485.2788.38
Knight-Swift Transportatio.USD75.39+1.24+1.6774.4884.2374.0076.52
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD70.69+1.51+2.1864.0272.1368.8870.75
Kohls Ord ShsUSD17.58+0.33+1.9117.4118.0017.4118.42
Korea Electric Power ADR R.USD12.69-0.32-2.4212.5213.4912.5712.80
KraneShares Electric Vehic.USD33.52-0.13-0.3727.9033.6433.3633.55
Kraton Ord ShsUSD--
KROGER ORDUSD55.74-0.87-1.5455.5656.3155.6057.65
KRONOS WORLDWIDE ORDUSD6.82-0.02-0.295.497.656.636.88
KULR Technology Group Ord .USD3.99+0.03+0.763.564.013.734.03
Kyndryl Holdings Incorpora.USD10.61-0.39-3.5510.5510.8810.3611.19
L3Harris Technologies Ord .USD285.83-8.99-3.05282.00290.13282.41292.54
Laboratory Corp. Of AmeriUSD254.36-1.46-0.57250.69257.84253.05256.73
Ladder Capital Ord Shs Cla.USD10.15-0.05-0.499.1511.2310.1110.25
Lake Shore Bancorp Ord ShsUSD17.03-0.37-2.1314.6617.2516.7017.56
Lamb Weston Holdings Ord S.USD43.67-1.39-3.0843.7744.0043.3144.59
LANDBRIDGE COMPANYUSD62.23-1.72-2.6954.8768.2560.6965.41
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.80-0.93-1.9047.4248.0847.1248.08
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD91.29-0.63-0.6976.5999.8090.5591.86
LEAR ORDUSD140.76+1.01+0.72136.73143.90138.38142.21
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.64-0.36-3.2310.5110.8010.6210.97
Leidos Holdings Ord ShsUSD104.78-2.34-2.18104.21108.79101.09105.67
Lemonade IncUSD57.49-1.36-2.3055.0058.6057.1961.20
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.43-2.30-2.5686.7788.9587.2690.37
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.62-0.08-0.3421.2726.0523.3523.82
LG Display ADR Rep 1/2 Ord.USD4.44-0.21-4.424.434.874.344.52
LGL Systems Acquisition Or.USD0.21-+2.010.180.210.180.21
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD37.31+0.39+1.0633.8441.2436.4637.66
Lifezone Metals Ord ShsUSD4.2500-0.6000-12.374.28004.70004.24004.8400
LIGHTINTHEBOX HOLDING CO L.USD3.06+0.01+0.322.593.903.003.20
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.09-0.32-3.357.0611.948.969.57
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.9550+0.2150+0.9121.430026.160023.140024.1500
LINCOLN NATIONALUSD37.68+0.51+1.3737.3039.0036.8938.07
Linde PlcUSD516.71+4.56+0.89514.00516.70507.12517.99
Lineage Cell Therapeutics .USD1.255+0.045+3.721.1501.3601.2201.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.190-0.300-1.9413.91015.99015.08015.500
LITHIA MOTORS INCUSD295.12+0.27+0.09293.78295.98290.85300.08
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.31-0.07-1.494.304.404.264.40
Lithium Argentina AG Ord S.USD8.9600-0.1600-1.758.17009.05008.86009.2883
Live Nation Entertainment .USD170.54-0.70-0.41169.37171.42168.14172.34
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.76+0.22+3.885.605.785.725.78
loanDepot Ord Shs Class AUSD1.11-0.06-5.131.021.241.101.19
Local Bounti Ord ShsUSD1.28-0.02-1.161.101.601.251.34
LOCKHEED MARTIN ORDUSD493.74-17.21-3.37493.35496.00490.05510.00
Loews Corp.USD108.12+0.84+0.78106.94109.44107.02109.10
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.96-0.14-1.129.6113.0011.7412.08
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.77-1.80-2.3175.0376.3975.2877.47
LOWES COMPANIES ORDUSD214.29-7.91-3.56214.10217.48213.90219.08
LTC Properties AktieUSD36.52+0.34+0.9432.9338.5036.0036.73
Lufax Hldg American Deposi.USD1.25+0.01+0.401.251.341.241.33
Lulu s Fashion Lounge Hold.USD7.33-0.25-3.306.458.507.317.82
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.11-0.10-1.168.028.188.068.37
Luxfer Holdings Ord ShsUSD18.96-0.13-0.6618.0423.8818.8219.45
Lyell Immunopharma Ord ShsUSD11.97-0.77-6.0411.7016.0611.6713.07
LYONDELLBASELL INDUSTRIES .USD58.50-1.57-2.6157.5060.5357.9059.51
M&T Bank Corp.USD227.69+2.57+1.14225.54250.75226.49228.94
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD148.98-0.11-0.07132.00170.42148.40150.25
Macerich REIT Ord ShsUSD24.01+0.38+1.6121.7324.5323.6024.12
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.67+0.53+2.2024.2224.7524.3325.57
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.96+0.61+0.9366.0270.0164.9667.28
MagnaChip Semiconductor Co.USD5.74-0.18-3.045.736.405.656.34
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.03+0.62+2.3526.0929.8526.4927.15
Main Street Capital Corp.USD50.38-0.30-0.5850.5054.9650.3551.44
MANCHESTER UNITED CL A ORDUSD21.90-0.47-2.1021.6023.7021.8222.48
Manitowoc Ord ShsUSD13.27+0.10+0.7611.0715.0113.1413.41
Manpower AktieUSD31.33-2.22-6.6226.3243.4231.0833.18
Manulife Financial Ord ShsUSD40.34-0.28-0.6840.0545.1140.1841.00
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD247.14+4.23+1.74247.29252.53240.00247.90
Marcus Corp.USD23.44-0.41-1.7215.5137.6423.4224.34
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.85-0.10-0.2934.3135.1034.5435.60
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD609.86+0.74+0.12592.18626.08601.77621.52
MASCO ORDUSD73.59-0.79-1.0672.6174.4973.3474.89
MASTEC INC (MTZ)USD406.20+26.54+6.99401.01405.00382.51406.88
Mastech Digital Ord ShsUSD7.75+0.16+2.117.028.907.287.99
MasterBrand Ord ShsUSD8.60-0.46-5.087.8410.148.599.18
Mastercard Inc.USD484.31-5.48-1.12484.00485.02483.14495.66
Matador Resources Co.USD50.61+1.05+2.1249.6455.8949.4450.74
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD196.76+5.52+2.89178.48227.95193.91198.99
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD96.44+7.68+8.6595.6196.6089.6098.99
MBIA INCUSD5.99-0.09-1.485.337.595.816.15
MCCORMICK STK NUSD45.74-0.90-1.9345.7349.9745.7247.04
McDonalds Corp.USD270.17-8.44-3.03270.95271.10270.08277.55
McEwen Mining Ord ShsUSD19.08-0.30-1.5517.3821.7119.0019.45
MCKESSON ORDUSD745.19-5.45-0.73681.22757.67744.45757.18
MDA Space Ord ShsUSD39.5000+0.1000+0.2539.300043.370039.330041.6600
MDU Resources Group Inc.USD21.19-0.10-0.4720.7924.7021.0721.49
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.4600-0.0700-1.554.47004.52004.46004.5381
Medifast Inc.USD11.05+0.01+0.099.4112.7810.9411.57
Medtronic PlcUSD79.26-0.08-0.1078.5579.2578.3079.87
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.46+1.59+1.40114.33115.80113.00115.63
Mercury General Ord ShsUSD103.03+0.36+0.3591.45112.10102.58105.00
MERITAGE HOMES (MTH)USD74.93-0.80-1.0664.0276.9074.8376.47
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.57-0.21-0.8524.4828.2224.3825.33
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.27-0.16-2.156.647.987.037.31
METHODE ELECTRONICS ORDUSD13.93-0.09-0.6412.4515.4213.7214.64
Metlife Inc.USD87.57+1.99+2.3385.0989.3085.8187.84
Mettler Toledo Ord ShsUSD1 163.10+18.26+1.601 156.891 168.961 132.721 164.74
MFA Mortgage Investments I.USD9.34-0.19-1.999.359.389.349.59
MGM Resorts InternationalUSD46.57-0.27-0.5846.5046.8546.1447.09
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.14-0.36-0.27130.79133.73130.94133.07
Miller Industries Ord ShsUSD49.83+0.06+0.1247.6158.0049.2050.36
Millrose Properties Ord Sh.USD28.48+0.08+0.2827.5531.4528.1628.56
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.54-0.41-3.3911.5112.0311.5311.84
Mirion Technologies Inc.USD18.55-0.06-0.3216.6919.2018.3018.75
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD7.97-0.39-4.617.329.067.718.39
Modine Manufacturing Ord S.USD295.50-1.87-0.63293.00295.57284.21296.05
Moelis & Co.USD66.9350-0.2450-0.3657.400068.700066.360068.1900
Molina Healthcare Ord ShsUSD197.59+2.22+1.14194.39201.64195.00201.04
Molson Coors Brewing Ord S.USD39.63+0.23+0.5839.2939.9138.6439.67
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD447.50-3.17-0.70441.03450.41445.24453.82
Morgan StanleyUSD227.18+4.01+1.80226.57229.00224.99228.23
Morgan Stanley Direct Lend.USD14.9550-0.4150-2.7013.690017.030014.940015.4500
MOSAIC ORDUSD22.01-0.89-3.8922.0022.7221.9122.74
Motorola Solutions Inc. Ne.USD392.27-2.90-0.73356.66434.72390.61401.23
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.23+0.77+2.0038.7639.5238.4839.50
MP Materials Ord Shs Class.USD60.31-0.57-0.9460.0760.3559.3763.14
MPLX Common UnitsUSD56.90+0.06+0.1155.0061.6956.2857.32
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.41-1.10-0.93116.52118.07116.84118.92
MSCI Ord ShsUSD580.55-0.64-0.11568.54584.38567.55582.99
Mueller Inds Inc.USD139.45+2.06+1.50136.52142.07137.15139.51
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.41+0.12+0.3532.0138.1534.0934.90
Myers Industries Ord ShsUSD27.99+0.58+2.1219.3632.5627.2928.13
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.02-0.05-1.472.743.002.923.09
Nabors Industries Ord ShsUSD86.61-0.45-0.5281.2191.4084.1687.71
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.50+0.63+1.2650.1059.5948.5150.52
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.34-0.06-4.291.241.501.321.45
National Fuel Gas Ord ShsUSD76.12+0.23+0.3075.5480.5475.4476.36
National Grid PlcUSD80.98+1.54+1.9471.6389.2280.3481.34
National Health Investors .USD70.91+0.09+0.1368.0075.2770.1771.50
NATIONAL RETAIL PROPERTIES.USD45.17+0.17+0.3844.5045.5144.8545.47
National Storage Affiliate.USD44.75+0.30+0.6744.1645.2644.3545.11
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.90+0.19+0.8819.3923.5021.5622.36
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.56+1.40+1.9970.0072.5069.9972.09
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.015-0.475-6.347.0007.6406.9557.510
Neenah Ord ShsUSD28.66-0.58-1.9820.1229.9428.6429.95
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.04+4.720.790.940.880.92
Net Lease Office Propertie.USD11.5500-0.0500-0.4310.060012.250011.470011.6900
NetSTREIT Ord ShsUSD19.42+0.22+1.1219.0022.5419.2119.57
New Found Gold Ord ShsUSD1.63+0.01+0.621.461.751.581.64
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.79-0.32-0.5854.2955.2353.3355.34
New Mountain Finance Ord S.USD7.07-0.09-1.266.478.147.057.25
New Oriental Education & T.USD45.19+0.17+0.3845.1249.1544.5645.56
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.07-0.99-1.3671.6272.6571.6273.18
Newegg Commerce Inc.USD17.66+0.05+0.2815.5419.9117.2518.30
NEWMONT MINING CORPUSD101.79-2.00-1.9399.66102.0099.62101.92
NEWSMAX IncorporationUSD7.05-0.73-9.386.837.696.947.75
Nexa Resources Ord ShsUSD13.95-0.30-2.0713.9014.9813.7214.26
Nexgen Energy Ord ShsUSD10.46-0.19-1.7810.0010.6710.3210.62
NexPoint Real Estate Finan.USD14.88+0.01+0.0714.7015.0114.6414.97
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.09-0.66-0.7686.1087.0086.0287.40
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.53+0.54+3.3816.3616.7515.7816.61
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.21-2.00-4.4143.2043.4643.1444.91
Nine Energy Service Inc.USD12.07+0.82+7.2911.5013.4410.7112.36
Nio Inc. Class A (ADR)USD5.07+0.05+0.905.075.104.945.19
NIQ Global Intelligence PL.USD8.020-0.260-3.147.2808.7007.9958.350
NISOURCE ORDUSD47.62+0.36+0.7647.1048.1346.5947.90
Noble Corporation RightUSD42.34+0.66+1.5838.3445.9741.1042.47
NOKIAUSD14.45+0.96+7.1214.3014.3113.8014.56
Nomad Foods LtdUSD9.89-0.13-1.309.8811.189.8310.11
NOMURA HOLDINGS ADR REPTG .USD9.02+0.05+0.568.0510.128.969.08
NORDIC AMERICAN TANKERS OR.USD6.21+0.36+6.155.806.645.866.25
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD304.12+4.04+1.35294.24304.16298.84306.24
North American Constructio.USD13.61+0.09+0.6711.6615.6513.4313.68
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.29-0.15-0.7719.2020.0019.1919.67
NORTHROP GRUMMAN ORDUSD507.46-14.04-2.69508.50510.72503.68516.07
Northwest Natural Holding .USD48.71-0.31-0.6348.2549.0648.6649.44
NORWEGIAN CRUISE LINE HOLD.USD20.04-0.41-1.9819.9820.2719.9320.81
NOV Ord ShsUSD18.69+0.03+0.1617.8518.8118.3019.01
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.575-0.225-2.886.9907.8507.5008.045
NOVARTIS ADR REPSG 1 ORDUSD148.94+1.86+1.26135.17152.00146.60149.23
NOVO NORDISK ADR REPSG 1 O.USD45.90+2.71+6.2745.6245.6343.9046.45
NRG ENERGY INCUSD138.82+3.76+2.78135.86138.69135.34139.03
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.81+0.10+0.7912.7712.9912.7013.12
NU SKIN ENTERPRISES CL A O.USD5.01-0.02-0.304.785.354.965.08
Nucor Ord ShsUSD244.80+0.97+0.40242.43248.14241.42245.86
Nuscale Power Corp.USD11.23-0.51-4.3411.2111.2611.0411.85
Nutrien Ord ShsUSD62.25-0.61-0.9762.0162.3961.9562.81
Nuvation Bio Ord Shs Class.USD5.785+0.225+4.055.7606.1905.6105.875
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD184.3800+7.3600+4.16184.0000186.0000176.5401184.6400
NVR Ord ShsUSD6 350.85-140.09-2.166 240.346 472.156 347.396 492.01
O I Glass Ord ShsUSD9.13-0.11-1.148.239.639.009.32
Obsidian Energy LtdUSD9.20-0.06-0.598.3710.859.069.46
OCCIDENTAL PETROLEUM CORPUSD52.00+0.18+0.3451.6352.0751.1152.28
Occidental Petroleum Corp..USD30.15+0.33+1.1123.0035.5829.2230.27
Oceaneering International .USD36.19+0.13+0.3635.0536.9435.0936.50
OGE Energy Ord ShsUSD47.69+0.39+0.8247.2048.2146.9747.96
OIL STATES INTL ORDUSD7.92-0.03-0.386.419.737.848.09
Okeanis Eco Tankers Corp. .USD54.97+2.49+4.7452.6055.7252.3955.03
Oklo Ord Shs Class AUSD58.33-2.84-4.6458.1058.3057.2559.88
Old Republic International.USD39.06+0.37+0.9635.3839.5538.6539.55
Olin AktieUSD21.52-0.49-2.2319.2722.8120.9722.21
OMEGA HEALTHCARE REITUSD45.09+0.56+1.2644.6247.0044.3045.29
Omnicom Group Ord ShsUSD72.55+1.20+1.6871.9772.9970.2972.74
On Holding Ord Shs Class AUSD36.22-2.66-6.8436.1536.6935.6338.68
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.42-0.34-0.4475.7876.9375.6277.26
One Liberty Properties Inc.USD23.98-0.01-0.0423.5626.3723.9024.25
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.24+0.06+0.1057.9664.0458.0458.83
ONEOK ORDUSD86.23+1.20+1.4185.6387.0084.1586.41
OppFi Inc.USD8.36-0.08-0.897.398.448.238.63
OR Royalties Ord ShsUSD33.91-0.96-2.7433.0534.5933.4234.19
Oracle Inc.USD175.34-8.95-4.86175.37175.65174.40184.58
ORAGENICS ORDUSD0.59+0.04+6.680.530.650.560.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.61-0.09-1.346.646.666.616.74
Organon & CompanyUSD13.39-0.04-0.3013.3813.4113.3913.44
Orion Office REIT IncUSD2.88+0.01+0.172.573.142.832.90
Orion Ord ShsUSD7.16-0.28-3.765.019.036.817.44
Orla MiningUSD10.2350-0.1450-1.4010.100011.210010.125010.3400
ORMAT TECHNOLOGIES INDEXUSD129.55+1.87+1.46131.00165.53127.85131.04
Oscar Health Ord Shs Class.USD28.54+0.14+0.4828.4529.1028.3029.53
OSHKOSH ORDUSD142.33+2.79+2.00126.07162.82138.02142.84
Osisko Develop CorpUSD2.56-0.09-3.402.562.832.512.63
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.46-0.81-1.1171.8073.5571.8773.19
Ouster Inc.USD47.68+1.11+2.3847.8448.2045.3051.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD124.56-3.58-2.79121.53133.20124.04129.71
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.07+0.07+1.404.175.644.785.18
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD234.05+5.03+2.20228.17239.75229.58235.69
PagerDuty Inc.USD8.27-0.21-2.487.399.428.148.80
PagSeguro Digital Ord Shs .USD8.81-0.02-0.178.719.008.688.97
PainReform Ord ShsUSD1.60-0.05-3.031.501.641.571.84
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD286.40-1.38-0.48286.05288.65284.26295.75
PAN AMERICAN SILVERUSD48.92-0.08-0.1648.3949.0048.2849.26
Pandora Media Inc.USD76.97+2.36+3.1676.2078.0074.2577.99
Par Pacific Holdings Inc.USD51.03+0.14+0.2849.8055.5949.9051.99
Park Aerospace Ord ShsUSD33.27+0.73+2.2333.4533.8731.8233.51
PARK HOTELS RESORTS ORDUSD14.58-0.15-0.9914.5415.0814.5614.86
PARKER HANNIFIN ORDUSD962.00+8.73+0.92945.04970.02949.34963.41
Parsons Corp.USD48.6600-3.5500-6.8048.250053.390048.130052.2300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD123.84-1.02-0.81112.49137.85121.98125.87
Paymentus Holdings Ord Shs.USD20.21-0.87-4.1118.2923.3320.1121.39
Paysafe LtdUSD6.67-0.12-1.706.077.856.646.87
PBF ENERGY CL A ORDUSD39.25+1.96+5.2634.7639.5736.4239.30
Peabody Energy Ord ShsUSD24.12-0.68-2.7423.6924.1223.8524.77
Pedevco Corp.USD12.10+0.39+3.3311.8113.2211.7812.18
PEMBINA PIPELINE ORDUSD46.44+0.29+0.6241.2946.9945.8846.71
PennantPark Floating Rate .USD7.24-0.24-3.217.257.547.257.54
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.93-0.32-3.129.9410.219.9210.26
Pentair Ord ShsUSD74.04-0.28-0.3873.3674.3673.5374.73
Perfect Ord Shs Class AUSD1.665-0.015-0.891.5201.8101.6601.690
Performance Food Group Ord.USD102.62-1.00-0.97100.11105.62102.58105.14
Permian Basin Royalty Unit.USD25.30+0.33+1.3221.9525.6524.5925.52
Permian Resources Corporat.USD19.0000+0.5700+3.0918.610020.960018.440019.0000
Perrigo Ord ShsUSD9.60-0.66-6.399.6010.759.5810.20
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.035+0.085+2.882.7503.3502.9503.120
Petrobras - Petroleo Brasi.USD17.01+0.26+1.5516.9316.9716.6317.01
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.26+0.27+1.7714.9315.2314.9515.26
Pfizer Inc.USD25.07-0.14-0.5624.6524.7124.9625.31
PG&E Ord ShsUSD16.62+0.14+0.8516.1916.6316.4616.68
Philip Morris Internationa.USD173.17-5.23-2.93173.04176.98172.29178.89
PHILLIPS 66 ORDUSD168.31+2.17+1.31165.60183.21164.81169.14
Phinia Ord ShsUSD81.35+0.57+0.7172.9884.3380.6882.25
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.42+0.10+0.10100.38104.85102.28103.80
Pinterest Inc.USD19.53-0.74-3.6519.4819.6419.3020.41
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.13-0.37-2.1116.1517.2017.0818.10
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD154.46-1.01-0.65140.02165.00153.11157.82
Planet Fitness Ord Shs Cla.USD51.04-1.94-3.6650.5351.4950.8552.30
Planet Labs PBCUSD28.75+0.52+1.8428.6228.7026.7129.14
PNC FINANCIALSUSD234.65+2.61+1.12233.00254.87232.21235.46
Polaris Inc.USD68.78-2.58-3.6268.0869.3168.6471.01
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.12-0.01-4.680.110.120.110.12
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.16-0.02-0.0449.6150.7950.1150.70
POSCO ADR REPSG 1/4 ORDUSD57.84-2.85-4.7056.5062.3057.0258.35
Postal Realty Trust Ord Sh.USD23.01+0.22+0.9722.6026.5922.7023.21
PPG Industries Ord ShsUSD118.96+0.71+0.60118.53131.97117.74120.53
PPL Ord ShsUSD35.60+0.22+0.6135.2435.9635.2935.84
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.010.020.020.02
Primo Brands Class A Ord S.USD23.52-0.75-3.0920.6726.0423.5024.41
Primoris Services Ord ShsUSD108.28+6.98+6.8973.0073.94100.26109.07
Procore Technologies Inc.USD38.96-1.03-2.5838.0039.7838.3440.46
PROCTER & GAMBLE ORDUSD147.71-2.67-1.78147.77148.00147.57150.89
PROFOUND MEDICAL ORDUSD6.54-0.33-4.806.406.746.526.91
Progressive Ord ShsUSD207.38+2.51+1.23207.38226.86203.43210.28
ProLogis REIT Ord ShsUSD143.83+3.29+2.34142.03160.65140.31144.81
ProPetro Holding Corp.USD15.03+0.28+1.8614.5516.3314.4915.04
PROSHARES ULTPRO SH 20 YR .USD67.35+1.30+1.9860.1075.0067.2167.54
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.66+0.03+0.2213.7313.7413.3913.80
ProShares UltraShort Russe.USD21.20-0.40-1.8521.2321.2621.0221.48
PROTO LABS ORD (PRLB) USD81.67+0.61+0.7580.9182.2980.5382.15
Provident Financial Servic.USD23.02+0.30+1.3022.7923.1722.6423.12
Prudential Financial 4 125.USD16.29-0.19-1.1514.8217.9816.2516.43
PRUDENTIAL FINANCIAL INCUSD108.26+1.73+1.62106.30114.12106.19109.35
Public Service Enterprise .USD80.61+0.72+0.9078.3182.0079.6880.98
Public Storage REIT Ord Sh.USD320.18+2.06+0.65320.22323.31317.27323.00
PULTEGROUP ORDUSD125.68-1.28-1.01123.81127.61125.06127.98
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.97+0.90+1.1773.0081.3476.9779.70
Q2 Holdings Ord ShsUSD42.10-0.76-1.7622.8751.0140.7943.13
QIAGENUSD36.46-0.50-1.3430.1048.4336.2836.94
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD740.47+38.22+5.44732.78740.13709.05742.73
QuantumScape Ord Shs Class.USD7.61-0.43-5.357.567.607.588.49
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD193.55-1.45-0.74192.46194.32192.90195.16
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.09+0.39+1.1234.7535.4834.7435.21
RALPH LAUREN CL A ORDUSD410.93-2.08-0.50370.26417.79408.65419.86
RANGE RESOURCES ORDUSD36.79+0.40+1.1036.1338.0036.0636.97
Raymond James Ord ShsUSD156.64+0.78+0.50153.89159.30155.80158.03
Rayonier IncUSD20.8950-0.0850-0.4120.660021.170020.835021.3000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD181.89-3.71-2.00181.00187.65180.97185.71
Ready Capital Ord ShsUSD1.60-0.16-8.861.581.751.581.75
Realty Income REIT Ord ShsUSD60.57+0.33+0.5560.3560.9260.2661.05
Reddit Ord Shs Class AUSD170.13-4.83-2.76170.20170.94167.01182.30
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.01-1.34-9.3412.8912.9012.6014.03
Redwood Trust Inc.USD4.98-0.19-3.594.905.064.895.17
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.76+0.14+0.4927.8829.8128.5429.12
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD209.03-1.51-0.72206.12217.00207.16212.27
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD204.35-0.59-0.29203.67207.18203.61206.14
Resideo Technologies Ord S.USD31.10-0.82-2.5530.5131.7431.0332.11
Resmed Ord ShsUSD188.41-0.22-0.12182.00190.22187.25190.73
Restaurants Brands Interna.USD71.87-1.57-2.1469.9572.8071.2073.63
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.78-1.01-4.6420.4121.1320.7421.95
Rexford Industrial Realty .USD33.37+0.25+0.7530.0636.6333.0033.73
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD146.72-1.37-0.93146.28147.60143.68152.98
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.15+0.01+0.441.041.241.121.15
RingCentral Ord Shs Class .USD34.80-0.22-0.6330.3835.6133.4235.58
Rio Tinto PlcUSD99.33-0.75-0.7598.46100.0098.7499.80
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.15-0.04-0.449.109.509.119.29
RLX Technology American De.USD1.89+0.05+2.451.851.911.841.91
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.12-2.48-7.8329.1030.7029.0631.26
Roblox Ord Shs Class AUSD47.30-4.24-8.2247.0047.1646.0249.50
Rocket Companies Ord Shs C.USD13.35-1.07-7.4213.3213.6113.3214.23
Rockwell Automation AktieUSD477.99+4.20+0.89476.01479.34474.00479.59
Rogers Communications Non-.USD36.27-1.30-3.4632.9342.6036.2237.32
Rogers Ord ShsUSD166.37+3.69+2.27162.68165.50163.03169.00
ROLLINS ORDUSD44.38-0.58-1.2944.1044.8244.0944.56
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD325.09-5.17-1.56318.45332.37320.11333.62
Royal Bank of Canada Ord S.USD202.63+1.07+0.53198.00220.08200.75203.29
ROYAL CARIBBEAN CRUISES OR.USD309.51-3.00-0.96308.00319.15307.65315.47
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD30.53+1.44+4.9527.3631.0728.6330.93
RXO Ord ShsUSD25.77+0.38+1.5024.3926.0025.0326.09
Ryder System Ord ShsUSD265.11+1.74+0.66260.00287.59260.83267.58
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD407.36-3.56-0.87405.48410.00403.16411.70
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.30+0.02+0.0371.8079.9371.5672.71
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.01+0.31+4.556.387.726.767.14
Safehold Ord ShsUSD15.23-0.11-0.7213.5816.8415.1615.43
SALESFORCE.COMUSD150.13-1.65-1.09150.00150.97146.32153.87
Sally Beauty Aktie USD13.03-0.80-5.7811.6213.3612.8814.02
Samsara Ord Shs Class AUSD31.11-0.58-1.8330.8131.2330.8332.78
SandRidge Energy IncUSD13.90-0.12-0.8612.6316.0313.7514.27
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.78-0.60-1.4241.7841.8740.8941.82
SAP ADR Representing 1 Ord.USD149.52-5.70-3.67149.00149.84149.19152.86
Saratoga Investment Ord Sh.USD22.09-0.01-0.0220.0324.4122.0022.30
SASOL ADR REP 1 ORDUSD11.29+0.52+4.8311.1811.6911.1011.39
Savers Value Village Ord S.USD9.6300-0.5200-5.127.690011.01009.610010.2400
SCHLUMBERGER ORDUSD47.95-0.14-0.2947.6047.9447.2448.69
Schneider National Inc.USD35.45-0.23-0.6434.9135.9735.3136.27
Schweitzer Mauduit Interna.USD7.88-0.04-0.517.168.407.807.96
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD100.60-1.79-1.7597.37105.1298.34103.54
Scorpio Tankers Inc.USD82.48+1.90+2.3675.5887.5081.1083.31
Scotts Miracle Gro Ord ShsUSD62.71-1.98-3.0661.2664.4062.5364.19
Sea LtdUSD89.04-2.24-2.4588.5089.9988.7490.50
Seabridge Gold IncUSD29.32-0.34-1.1328.0829.5828.5829.81
Seadrill 2021 Ltd Register.USD39.87+1.33+3.4538.7559.7138.2339.96
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD54.55+2.14+4.0849.4254.6252.7854.62
See SES:xnys (SES AI Corpo.USD1.06-0.06-4.961.031.091.051.13
Select Energy Services Ord.USD18.47+0.77+4.3516.2419.1017.7118.54
SelectQuote Ord ShsUSD0.93-0.06-5.760.931.050.921.03
Sempra Energy Ord ShsUSD91.60+0.91+1.0090.9792.0990.0092.14
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.36-0.38-5.646.346.746.356.74
SENTINELONE CL A ORDUSD14.74-0.28-1.8614.6614.8814.4115.20
SEQUANS COMMUNICATIONS S A.USD2.97-0.13-4.192.683.362.943.12
Seritage Growth PropertiesUSD2.60-0.07-2.441.062.982.592.70
SERVICE COPR. INTL (SCI)USD73.16+0.54+0.7473.1673.6571.6673.82
SERVICENOW ORDUSD93.00-2.04-2.1593.0593.2491.4897.44
SFL ORDUSD11.24+0.43+3.9311.0012.3710.9011.33
SHAKE SHACK CL A ORDUSD55.69-3.40-5.7555.5059.4755.5358.35
SharkNinja Ord ShsUSD138.5-2.3-1.65123.1153.1136.8141.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.66+0.85+1.0877.0079.6978.9079.99
Sherwin-Williams AktieUSD316.97-3.82-1.19315.41317.69315.71322.29
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD38.55-0.85-2.1638.3138.8638.3140.12
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.10-0.55-0.8357.8574.8464.4466.73
Shopify Subordinate Voting.USD107.98-0.87-0.80108.15108.48106.00111.58
Shutterstock IncUSD15.7600+2.5400+19.2115.000016.110015.000016.4700
Sibanye Stillwater LimitedUSD9.35-0.32-3.319.2210.169.289.43
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.78-1.45-1.6485.9886.7286.5990.07
Silgan Holdings Inc.USD41.47-0.18-0.4333.2144.0041.1442.03
SILVERCORP METAL ORDUSD11.19-0.13-1.1510.2311.4211.0511.35
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD17.77-0.78-4.2015.7119.9817.7218.51
SIMON PROPERTY GROUPUSD214.50+3.17+1.50207.51233.86212.00214.67
SiriusPoint Ord ShsUSD22.77+0.01+0.049.2425.6722.7223.28
SiteOne Landscape Supply I.USD106.60-3.57-3.24105.73107.38105.78109.44
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD22.69-2.26-9.0422.9024.9422.6824.78
Sixth St SpecialtyUSD16.26-0.36-2.1416.2517.7116.2316.81
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD81.99-1.36-1.6358.1090.0081.8484.67
SL GREEN RLTY REIT ORDUSD49.58-0.98-1.9448.5350.4249.5150.75
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.52+0.38+1.4027.0027.7126.8827.85
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.41+1.21+2.7444.4849.4744.0045.50
SNAP ON ORD SHS USD390.85+3.60+0.93389.13391.59383.22391.92
SnapchatUSD4.63-0.03-0.644.634.644.524.81
Snowflake Ord Shs Class AUSD226.54-5.76-2.48226.00230.00225.19241.68
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD78.67-1.02-1.2877.9678.4077.8379.50
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD73.55-1.88-2.4973.2281.5973.0675.04
Sonoco Products Ord ShsUSD50.47-0.21-0.4146.1556.7049.8851.66
Sonoma Pharmaceuticals Inc.USD1.16+0.01+0.871.041.241.151.18
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.53-0.81-3.9619.5419.9219.4719.94
SOS Ltd - ADRUSD1.12+0.12+12.000.931.190.981.17
SOUTHERN COPPER ORDUSD189.91-3.02-1.57185.11189.91187.31191.96
SOUTHERN ORDUSD93.44+0.35+0.3892.6194.0092.8994.09
SOUTHWEST AIRLINESUSD48.57+0.60+1.2548.5848.7547.2349.61
Southwest Gas Holdings Ord.USD88.56+0.08+0.0982.0994.8588.3189.96
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.26-1.71-9.0117.0017.7116.5418.90
Spire Ord ShsUSD75.91-1.14-1.4875.4777.4275.8577.74
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.18-0.01-3.930.160.190.170.18
Spotify Technology Ord ShsUSD459.67-8.41-1.80458.90462.00447.11467.74
Sprinklr Ord Shs Class AUSD4.95-0.09-1.794.395.174.825.11
Sprott Physical Platinum &.USD13.21-0.22-1.6412.0013.3713.1013.35
Sprott Physical Silver Tru.USD20.62-0.38-1.8120.5320.6120.5721.28
Spruce Power Holding Ord S.USD2.79-0.11-3.792.533.002.752.95
SPX Technologies Ord ShsUSD246.4000+3.4300+1.41244.8200247.1400240.7550247.7300
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.37-0.58-0.8764.6465.8765.1367.09
STAG Industrial REIT Ord S.USD38.56+0.76+2.0138.2038.9437.6938.74
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.38-0.04-1.033.353.443.363.46
Standard Motor Products Or.USD38.84-0.57-1.4538.4939.0938.7139.85
STANLEY BLACK AND DECKER O.USD86.30-0.45-0.5285.5386.9286.2288.25
Star Group LPUSD12.61+0.15+1.1612.5512.6312.4012.69
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.64-0.07-0.3916.6216.7916.6216.82
STATE STREET STOCKUSD173.74+5.43+3.23169.08181.46170.12173.83
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.38+0.04+0.556.386.496.306.51
Stellus Capital Investment.USD8.22-0.13-1.568.169.158.168.54
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.02-0.21-2.497.808.687.768.49
Stepan Ord ShsUSD53.55-0.40-0.7348.3255.5353.2154.89
STERIS Ord ShsUSD200.42-2.19-1.08178.33222.52198.94202.04
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD79.78+1.39+1.7779.5079.9179.0581.17
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.30-0.50-0.6078.9485.0080.8183.12
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD304.65-3.15-1.02279.20311.80303.51311.82
StubHub Holdings Ord Shs C.USD11.3850-0.2950-2.5311.080011.450011.190011.8741
STURM RUGER ORDUSD40.46+0.27+0.6634.3144.1439.6640.95
Summit Hotel Properties In.USD6.57-0.07-0.985.867.166.566.78
Sun Life Financial Ord ShsUSD77.52-1.43-1.8176.00124.0077.3778.75
SUNCOR ENERGY ORDUSD56.23+0.90+1.6355.9561.2354.6156.23
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD62.66-0.84-1.3256.9572.4062.2763.41
Super Group Ord ShsUSD13.78+0.46+3.4212.9913.9713.2713.88
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.32-0.66-7.308.248.798.308.96
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.82-0.85-2.1337.1142.0038.2939.66
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD77.99-0.72-0.9178.1479.1477.9479.20
T1 Energy Ord ShsUSD10.3850+1.0350+11.0710.450010.54009.210010.9000
TAIWAN SEMICONDUCTOR MNFTG.USD467.52+5.40+1.17467.11467.80465.17476.79
Takeda Pharmaceutical Co L.USD15.46-0.17-1.0914.1317.3615.3915.60
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.46+0.27+2.888.999.488.939.54
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.03+0.26+1.8913.5915.4013.7714.07
TANGER FACTORY REITUSD39.30+0.17+0.4335.8239.6938.8539.56
Tapestry Inc.USD149.22+5.72+3.99137.47149.00143.20149.57
Targa Resources Ord ShsUSD264.23+5.65+2.19252.68275.18256.40264.58
TARGET ORDUSD129.77-0.98-0.75129.75129.93129.39134.02
Taseko Mines Ord ShsUSD6.98-0.16-2.246.927.706.867.17
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.44+0.74+1.0959.4575.0967.4368.91
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD212.73-4.91-2.26211.00229.93210.66216.99
Team Inc.USD16.67-0.01-0.0613.7221.6516.6717.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.36+2.19+3.3666.3369.0064.9867.42
TECK RESOURCES CL B ORDUSD63.55-0.81-1.2660.5066.7462.4563.62
Tecnoglass Ord ShsUSD46.27+0.30+0.6542.1749.1645.4546.96
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD77.56+3.11+4.1776.1579.6575.0078.74
Tekla Healthcare Investors.USD20.26+0.07+0.3519.3021.8420.1220.35
Teladoc Health Inc.USD7.57-0.51-6.267.507.687.548.15
TELECOM ARGENTINA SAUSD13.28-0.47-3.4212.6514.5812.9714.11
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD616.90-2.68-0.43607.20625.96608.05624.88
TELEFLEX ORDUSD121.83-5.17-4.0765.54130.00120.86126.43
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.13-0.75-5.0413.9114.3014.0814.39
Telephone and Data Systems.USD38.94-0.66-1.6538.6039.2138.7740.11
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.35-0.20-1.6911.3211.5311.3311.55
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.37-0.36-4.128.338.438.318.60
Tenet Healthcare Corp.USD178.8500+6.2800+3.64156.5900199.1100171.7500178.9900
Tenneco Ord Shs Class AUSD39.69+1.40+3.6635.4143.8738.2540.06
Teradata Corporation Aktie.USD29.70-1.19-3.8429.3529.6729.0130.97
Terex Ord ShsUSD68.95+2.13+3.1967.6075.7666.0869.91
TERNIUM ADR REPRESENTING T.USD46.65+0.35+0.7641.1655.3645.5747.55
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.32+0.08+0.789.2711.2810.0010.35
Teucrium Soybean FundUSD24.32+0.05+0.2122.0426.5524.2624.35
TEVAUSD32.21+0.73+2.3231.9832.3731.2832.39
Texas Pacific Land USD361.00+5.89+1.66352.40365.50348.46361.24
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.93-2.54-2.8486.1195.0585.9488.78
TFI International IncUSD146.8400+1.4400+0.9980.0000222.0000144.9600147.6000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.84-0.33-0.7338.5050.8244.7345.86
The Magnum Ice Cream Compa.USD16.35-0.42-2.5015.6517.5016.0516.65
The Travelers Companies In.USD310.65+2.84+0.92310.00315.00307.67313.66
The Walt Disney Co.USD102.42-1.47-1.42102.08102.61101.51104.31
Thermo Fisher Scientific O.USD464.06-0.55-0.12455.00470.16458.91468.35
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.57+0.19+0.2661.6682.9970.1773.27
TIC Solutions Ord ShsUSD8.05-0.38-4.457.179.068.048.36
Tidewater Ord ShsUSD66.33+1.66+2.5759.1372.6463.2166.56
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.65+0.22+4.974.355.294.364.70
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD141.94-0.42-0.30138.03226.86140.57144.25
TITAN INTERNATIONAL ORDUSD7.56-0.02-0.206.249.057.467.68
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD164.26+0.45+0.27163.50164.97164.06167.29
TKO Group Holdings Ord Shs.USD197.38-1.41-0.71192.92216.01195.80200.73
Toast IncUSD24.24-0.42-1.7023.9824.4023.9125.07
TOL BROTHERSUSD151.92-3.75-2.41138.09152.50151.16156.22
Toro Ord ShsUSD92.16-0.45-0.4991.5192.6991.2693.68
TORONTO DOMINION ORDUSD119.62+0.33+0.28118.80130.47119.17120.20
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.54+0.22+0.9517.6429.3823.5123.68
TotalEnergies ADRUSD80.68+0.25+0.3180.6890.0980.3081.20
TOYOTA MOTOR ADRUSD169.89-4.05-2.33170.00180.48169.70172.28
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.49-0.42-2.2218.6118.6817.5919.48
Trane Technologies Ord ShsUSD491.14+7.74+1.60481.64536.87481.65495.55
TransDigm Group Ord ShsUSD1 295.83-32.48-2.451 290.001 327.601 281.941321
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.40+0.09+1.605.355.415.235.41
Travel Leisure Ord ShsUSD74.71-2.00-2.6173.9875.2774.6477.23
Trex Ord ShsUSD46.42-0.71-1.5145.8246.8946.2647.57
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.7050-0.0850-2.243.63003.83003.67013.8260
TRINET GROUP ORDUSD43.12-2.17-4.7942.6343.4942.9044.68
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.87-0.18-0.6028.8732.5629.1729.89
TriplePoint Venture Growth.USD4.76-0.25-4.904.325.304.755.04
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.34-0.06-0.817.307.357.087.41
Truist Financial Ord ShsUSD48.75+0.42+0.8744.0450.9648.3249.18
Trulieve Cannabis Subordin.USD9.1150-0.9850-9.759.15009.99009.020010.1000
TRX Gold Ord ShsUSD0.89-0.03-3.220.810.970.880.92
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD81.47+3.48+4.4664.9389.0178.0981.61
Twenty One Capital Ord Shs.USD5.720+0.200+3.625.1606.1805.6606.003
TWILIO INCUSD183.63-2.54-1.36166.93199.84179.20188.96
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD275.25-3.66-1.31268.78281.35270.71280.29
Tyson Foods Ord Shs Class .USD55.49+0.03+0.0553.2155.7855.2256.01
Uber Technologies Ord Shs .USD71.45-0.19-0.2771.3771.6170.8572.45
Ubiquiti Ord ShsUSD578.75-10.71-1.82532.24599.00573.38592.00
UBSGROUPUSD51.13+0.33+0.6550.0055.6350.8451.24
UDR AktieUSD37.74+0.18+0.4737.3038.1037.1437.74
UGI ORDUSD33.78-0.03-0.0933.4634.1233.5134.15
UiPath Inc.USD10.15-0.12-1.1710.0810.2210.0010.52
UL Solutions Ord Shs Class.USD89.69-1.65-1.8190.5099.9988.6092.06
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.91-0.15-2.485.876.215.866.03
Unifirst Ord ShsUSD260.83-0.17-0.07259.89261.63259.72264.15
Unilever ADR Reptg 1 Ord S.USD57.71-0.69-1.1854.7359.0057.6458.36
UNION PACIFIC (UNP)USD260.05+3.17+1.23257.83262.08255.22262.64
Unisys Ord ShsUSD3.48-0.07-1.843.163.793.383.58
UNITED MICROELECTRONUSD27.48+3.40+14.1227.4627.9326.8028.28
United Natural Foods Inc.USD50.98-0.73-1.4151.0057.5350.9353.56
United Parcel ServiceUSD107.21+2.35+2.24106.68107.65104.90108.80
United Rentals Ord ShsUSD1 093.73+16.92+1.571 059.531 093.091 074.901 096.68
United States AntimonyUSD7.7950-0.0550-0.707.76007.79007.46507.8800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD406.67+5.71+1.42405.80406.35402.14409.46
Unity Software Ord ShsUSD27.13-0.35-1.2726.9227.2726.3827.63
Universal Corp.USD51.54-0.63-1.2051.4057.5351.4152.65
Universal Health Realty In.USD38.13+1.02+2.7537.4643.4237.3638.27
Universal Health Services .USD142.53+1.36+0.96140.77147.00140.83142.90
Universal Security Instrum.USD4.79-0.22-4.394.325.784.715.01
Unum Ord ShsUSD90.59+0.61+0.6789.76101.2490.0591.38
Unusual Machines IncUSD22.7200-2.2600-9.0520.670024.470022.290124.9000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.43-0.08-5.001.411.511.421.52
URANIUM ENERGY ORDUSD11.49-0.53-4.3711.3511.4911.4311.87
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.67+0.53+0.9158.1759.0358.2559.10
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.65+0.59+2.3522.8727.9024.8225.94
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.04-0.18-8.112.052.092.042.22
V2X Inc.USD82.0850-3.4650-4.0581.350082.490081.820087.5017
VAALCO ENERGY ORDUSD5.44-0.15-2.604.825.955.435.73
Valaris Ord ShsUSD79.92+1.36+1.7375.8181.4177.7280.19
VALE ADR REPTG ONE ORDUSD15.72+0.30+1.9115.7116.0015.5215.86
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD243.64+7.34+3.11241.91243.78233.95243.80
Valhi Ord ShsUSD13.20-0.34-2.485.3314.1013.0613.82
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD153.03-0.27-0.18153.16156.45151.15156.63
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.98+1.38+1.6982.0184.2280.8283.17
Venture Global IncUSD11.24+0.22+2.0011.1011.3710.9011.37
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD102.7100+8.8400+9.42101.5000109.600095.9300106.0000
Veralto Ord ShsUSD82.96-1.06-1.2680.0095.3281.5883.91
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.35-0.02-0.0445.3245.8945.1545.89
Vermilion Energy Ord ShsUSD9.86+0.03+0.319.5910.059.7210.00
Versigent Ord ShsUSD45.4400-0.4500-0.9845.010050.000044.850047.1900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.09-0.07-3.022.042.102.052.17
Vertiv Holdings CoUSD358.18+25.13+7.55358.00358.89338.00358.54
VF Ord ShsUSD17.02-0.31-1.7916.7618.1116.8017.33
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.12-0.16-0.6126.1726.7226.0826.55
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.25-0.08-0.6013.0314.0013.1113.44
Virgin Galactic Holdings I.USD3.18-0.39-10.813.103.143.043.36
Virtus AllianzGI Artificia.USD28.33+0.03+0.1128.0028.9328.1228.60
Virtus AllianzGI Diversifi.USD28.13-0.06-0.2125.8330.2327.9328.52
Virtus AllianzGI Equity & .USD26.43+0.43+1.6524.3226.7126.1026.78
Visa Inc.USD327.50+0.26+0.08327.05328.76325.86333.00
Vishay Intertechnology Ord.USD64.28-0.62-0.9663.5064.2062.5569.40
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD167.21+3.69+2.26166.67167.00162.90170.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.0000-0.0100-0.0615.990017.630015.760016.2350
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5350-0.0150-0.423.19003.89003.49003.5800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.35-0.09-5.941.281.511.321.45
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.56-0.25-0.6637.1138.0937.2937.98
Voyager Technologies Ord S.USD34.5650-3.0050-8.0034.400034.760032.725037.3100
Vulcan Materials AktieUSD304.27+1.43+0.47293.87314.07298.57307.03
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.42+0.20+0.2870.1078.8070.7571.73
W&T Offshore Inc.USD3.32+0.11+3.273.173.543.193.34
Wal-Mart Stores Inc.USD117.18-0.08-0.07116.94117.09116.95118.40
Walker & Dunlop Ord ShsUSD51.60-0.36-0.6951.0265.1350.5852.83
Wallbox Ord Shs Class AUSD3.85+0.13+3.493.314.613.564.25
Washington Prime Group Ord.USD--
Waste Connection USD153.49-0.48-0.31140.12173.68152.75154.32
Waste Management Ord ShsUSD213.21-1.39-0.65212.00221.32212.81215.10
Water Corp Ord ShsUSD358.31+2.87+0.81356.68359.00353.53360.24
Wayfair Ord Shs Class AUSD85.09-3.43-3.8784.4085.6984.8089.95
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.06+0.89+0.79110.85118.00111.97113.83
Wells Fargo & Co.USD83.86+1.66+2.0183.6183.9982.6984.13
WELLTOWER ORDUSD211.65+5.00+2.42208.99229.52206.21212.49
WESCO International Inc.USD369.41+4.05+1.11368.04370.77362.43371.07
West Fraser Timber Ord ShsUSD68.74-1.46-2.0857.1381.4168.6370.29
West Pharmaceutical Servic.USD329.64+1.69+0.52322.94329.70324.68329.86
Western Alliance Ord ShsUSD78.74-1.17-1.4671.7986.2978.4580.61
Western Copper and Gold Co.USD2.34-0.03-1.272.102.542.282.36
WESTERN UNION ORDUSD7.07-0.06-0.777.077.297.057.22
WESTINGHOUSE AI (WAB)USD276.76+2.93+1.07266.10285.00271.13278.98
Westlake Chemical Partners.USD22.57-0.03-0.1320.6023.0022.2622.77
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.09-0.49-2.6414.8318.6016.0818.90
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD130.07+2.54+1.99129.14130.71126.26130.49
WeyerhaeuSer REITUSD24.22-0.10-0.4124.0324.4724.1924.80
Wheaton Precious Metals Ak.USD121.72-0.85-0.69119.60122.00117.03121.94
Wheels Up Experience Ord S.USD7.31-0.54-6.826.677.977.297.85
WHIRLPOOL ORDUSD36.58-2.28-5.8736.5037.5036.4038.99
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.93+1.81+2.4874.9575.9372.6675.79
Williams Sonoma Ord ShsUSD226.05-0.87-0.38222.00230.93223.41228.85
Winnebago Industries Ord S.USD28.34-0.33-1.1524.5231.3727.9728.64
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD53.00-4.42-7.6952.3052.7451.3860.25
Wolverine World Wide Ord S.USD17.31-0.29-1.6516.4917.4017.1117.55
Woodside PetroleumUSD20.24+0.19+0.9518.5122.0719.9620.32
Woori Financial Group Inc.USD60.05-2.50-4.0030.1469.9059.3561.00
Workiva Inc.USD45.97-1.40-2.9644.6246.9244.6248.01
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD61.49+1.09+1.8056.0061.4859.8861.95
Worthington Steel Ord ShsUSD40.22-0.51-1.2538.4041.1039.6141.08
WPP ADR Representing 5 Ord.USD18.04+0.07+0.3917.7618.2617.9718.37
WR Berkley Ord ShsUSD67.14-0.04-0.0665.6669.1267.0068.04
WW Grainger Ord ShsUSD1 341.85-23.56-1.731 336.701 343.851 339.471 377.08
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.20-0.04-0.2017.1118.5517.0917.23
XCEL ENERGY ORDUSD78.81+1.40+1.8177.2083.0077.1779.07
Xerox Holdings Ord ShsUSD3.06+0.04+1.322.703.103.003.13
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.38+0.17+1.2913.3513.4113.0913.58
XPO Logistics Ord ShsUSD200.98+1.48+0.74200.03201.96197.64204.46
Xylem IncUSD111.71+0.29+0.26110.39112.50110.50112.19
Yalla Group Ltd. - ADRUSD5.17-0.12-2.184.755.755.135.30
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.93-1.04-2.1243.2950.6947.9048.92
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD28.9100-1.8900-6.1427.000028.660027.285030.4900
YPF Sociedad Anonima ADR E.USD49.48-0.97-1.9249.0049.4749.0350.91
Yum China Holdings Inc.USD41.54-1.40-3.2541.4142.5041.5242.50
Yum! Brands Inc.USD150.76-1.23-0.81149.52156.98149.51152.00
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.80-0.03-0.624.655.004.675.10
Zeta Global Holdings CorpUSD18.4400-0.4600-2.4318.420018.460018.023419.3700
ZIM Integrated Shipping Se.USD25.26+0.92+3.7824.8525.3024.3425.35
ZIMMER HOLDINGS INCUSD87.12-0.85-0.9785.6688.8287.0588.77
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.99-0.06-1.972.673.692.953.11
Zoetis Ord Shs Class AUSD75.89-2.82-3.5876.1577.8975.6478.46
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.25+0.25+1.1121.3824.9121.6922.39
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ
2026. június 18.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF352.18+0.47HUF
USDHUF308.20+0.06HUF
OTP44 920+2.14HUF
MOL3 818+0.74HUF
RICHTER11 860+1.11HUF
MTELEKOM2 784+1.09HUF
ERSTE BANK AG116.50-0.34EUR
BUX139 495.62+1.36
DAX25 139.69+0.62EUR

TermékUtolsó árVált.%Deviza 
BUX139 495.62+1.36
DAX25 139.69+0.62EUR
ATX6 594.82+1.03

TermékUtolsó árVált.%Deviza 
OTP44 920+2.14HUF
MOL3 818+0.74HUF
RICHTER11 860+1.11HUF
MTELEKOM2 784+1.09HUF
ALTEO3 350+3.40HUF
CIGPANNONIA313.0-2.19HUF

TermékUtolsó árVált.%Deviza 
EURHUF352.18+0.47HUF
CHFHUF381.13+0.34HUF
USDHUF308.20+0.06HUF
EURUSD1.1429+0.01USD
EURCHF0.9239-0.01CHF
EURGBP0.8629+0.03GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS42112+30.23HUF
EBOTPTL1216 373+12.20HUF
EBSILVTL0464 355+11.07HUF
EBEURUSDTL5323-25.81HUF
EBWTIOTL1402 361-22.94HUF
EBMTELTS33121-22.93HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.703.60+0.01EUR
ISHARES CORE MSCI WORLD UC.125.06+0.20EUR
Vanguard FTSE All-World UC.166.04+0.36EUR
BTCetc Bitcoin Exchange Tr.50.28+3.17EUR
iShares NASDAQ 100 UCITS E.1520-0.04EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Amerikát gazdagíthatja Irán befagyasztott vagyona

Az USA alelnöke, JD Vance arról beszélt, hogy a békekötés feltételeként felszabadításra kerülő iráni vagyon...

2026. június 22.

AI-cégekbe fektetne a japán kormány

Sajtóértesülések szerint a japán kormány azt tervezi,...

2026. június 22.

Már nem a Samsung a legértékesebb dél-koreai vállalat

Az SK Hynix megelőzte a Samsung Electronics-ot, így Dél-Korea...

2026. június 22.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Nem félünk a farkastól

A múlt heti, meglepően szigorú Fed elnöki megnyilvánulást követően a piaci szereplők találgatják, hogy elég-e az ijesztgetés, vagy tényleg...

2026. június 22.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

2026. június 15.

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

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.

Chart

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

MOL: Csökkenő trendben

CHART

Hetek óta csökkenő trendben mozog a MOL árfolyama, amit a NIS tárgyalásokról szóló...

2026. június 22.

Richter: Nem képes fordulni

CHART

Kudarcba fulladt a Richter emelkedési próbálkozása és a csökkenő trendcsatorna felső éléről...

2026. június 22.

MTel: Elérkezett a részvényvisszavásárlás utolsó hete

CHART

Történelmi csúcs közelében oldalazik a Magyar Telekom árfolyama. A héten még extra keresletet...

2026. június 22.

BUX: Érik az új csúcs

CHART

A 137,5 ezer pontos támaszszintről indulhat ismét emelkedésnek a BUX index, melyben az OTP játszhatja a...

2026. június 22.

S&P 500: Egyszer fent, egyszer lent

CHART

Múlt hét pénteken az USA és Irán megállapodásának hírére felpattant az...

2026. június 19.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Videó

Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

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

2026. június 1.

Sztori

Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben