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 ORDUSD3.02+0.16+5.423.023.072.883.06
3M Co.USD161.92-0.51-0.31161.16162.00160.91165.25
A K A BRANDS HOLDING ORDUSD10.61+0.05+0.474.5811.2710.7111.34
A.O. Smith AktieUSD62.72+1.04+1.6962.0463.5261.3663.05
A10 Networks Inc.USD37.37+1.04+2.8636.7437.9436.2037.67
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.67-2.04-2.2090.7491.8390.6193.29
ABBVIE ORDUSD251.21-3.10-1.22250.83251.64250.10255.50
ABERCROMBIE AND FITCH CL A.USD89.94+0.55+0.6289.2890.5287.0091.82
Abundia Global Impact Grou.USD0.983+0.017+1.750.9501.0700.9661.070
ACCENTURE CL A ORDUSD124.39-0.35-0.28124.00124.35121.78125.48
ACTINIUM PHARMACEUTICALS I.USD0.99--0.370.861.080.951.00
ADC Therapeutics Ord ShsUSD1.07+0.04+3.401.001.111.021.12
ADECOAGRO ORDUSD9.56-0.11-1.099.4610.929.519.79
Adient PlcUSD18.3850+0.2050+1.1318.240019.950018.090018.7800
ADT Ord ShsUSD6.50-0.01-0.086.306.556.406.55
Advance Auto Parts AktieUSD62.25+0.62+1.0162.0063.5860.7963.09
ADVANSIX ORDUSD19.84+0.11+0.5619.5320.1819.4020.08
Aegon ADRUSD8.45+0.08+0.968.308.618.418.47
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.64+0.01+0.0314.6114.6614.6214.67
Aeva Technologies Ord ShsUSD28.72+3.05+11.8828.6529.0025.0229.36
AEVEX Ord Shs Class AUSD20.91+2.97+16.5620.7522.0018.6022.29
AFLAC ORDUSD117.19-2.89-2.41114.40117.80117.16119.63
AG Mortgage Investment Tru.USD7.93+0.11+1.347.807.997.757.94
AGCO ORDUSD119.74+0.46+0.39107.92132.43117.83120.86
AgEagle Aerial Systems Inc.USD0.89+0.03+3.530.860.900.860.90
AGILENT TECHNOLOGIES ORDUSD132.79+0.22+0.16130.84132.83129.70133.23
agilon health Ord ShsUSD107.13-8.02-6.96107.00125.72106.55117.13
Agnico Eagle Mines LimitedUSD155.21+1.45+0.94154.35156.00149.38155.30
Agree Realty REIT Ord ShsUSD75.74-0.92-1.2075.5077.4075.6876.73
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD292.79+21.44+7.90289.00297.25290.59304.77
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD164.50-3.00-1.79161.30167.75163.97168.88
Alamos Gold Ord Shs Class .USD30.33-0.42-1.3529.8031.0029.9331.06
ALASKA AIR GROUP ORDUSD52.21+0.28+0.5451.9054.5051.4652.70
Albany International Ord S.USD74.46-1.03-1.3673.0675.9574.2776.35
ALBEMARLE ORDUSD134.96+5.24+4.04134.19136.39133.14139.28
Albertsons Companies IncUSD13.54+0.07+0.5213.3914.1013.1713.55
Alcoa Ord ShsUSD52.13-1.34-2.5151.2151.9552.0154.59
ALCON AGUSD67.12-0.50-0.7361.0068.4366.9268.23
Alexandria Real Estate Equ.USD52.89-1.98-3.6151.9254.4552.8554.62
Algonquin Power Utilities .USD5.87-0.04-0.595.856.445.865.92
Alibaba Group Holding Ltd.USD96.01+0.50+0.5296.1196.2094.3696.96
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD197.05-0.66-0.33195.59201.00194.67200.73
Allegion Ord ShsUSD140.43+0.78+0.56140.50155.22138.37141.22
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 ShsUSD23.54+0.14+0.6023.3231.4722.9624.09
Allison Transmission Holdi.USD112.76-2.60-2.25115.00118.86110.79117.13
Allstate Corp.USD237.85-3.53-1.46238.42242.65237.46242.67
ALLY FINANCIAL ORDUSD45.95-1.30-2.7545.5946.7445.9147.18
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD164.89+0.63+0.38164.69193.18161.90166.96
ALPHA PRO TECH ORDUSD5.65+0.10+1.805.116.005.555.69
Alpine Income Property Tru.USD20.72-0.54-2.5418.8021.1720.6320.92
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 ShsUSD26.42-1.65-5.8826.1526.9126.1828.30
Altria Group Inc.USD71.94-2.11-2.8571.7572.2571.7273.77
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.43-0.03-0.723.123.523.313.52
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14-0.05-1.423.113.153.113.17
Ambow Education American D.USD2.24-0.06-2.402.112.392.182.28
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.90-0.13-6.401.911.951.902.06
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.35+0.41+0.9542.5644.0042.7543.82
Amentum Holdings Ord ShsUSD20.68+0.45+2.2220.5021.1520.1721.23
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.04-1.55-1.35111.11115.28113.01114.54
AmerescoUSD27.59+1.02+3.8227.0628.1526.7527.78
AMERICA MOVIL ADR REP 20 S.USD25.99-0.77-2.8625.0026.4725.7926.71
American Assets Trust REIT.USD24.71-0.13-0.5224.3425.0124.2924.90
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.21+0.14+0.7916.7517.4516.5617.22
AMERICAN ELECTRIC POWER OR.USD136.81-1.16-0.84136.01138.00136.12138.02
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD337.89-2.99-0.88338.28339.10336.57344.14
AMERICAN FINANCIAL GROUP O.USD139.90+0.01+0.01137.23142.71138.33141.16
American Homes 4 Rent REIT.USD33.55-0.44-1.2933.0833.8833.4933.93
American International Gro.USD74.54-0.58-0.7774.4475.7874.2775.32
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD82.65-0.14-0.1781.9683.1082.0883.73
AMERICAN TOWER CORP.USD163.54-5.13-3.04163.00168.00162.40168.60
AMERICAN WATER WORKS ORDUSD131.56-0.94-0.71131.09134.00130.92133.44
American Well Corp.USD9.15-0.15-1.618.679.589.109.50
AMERICAS GOLD AND SILVER O.USD4.73+0.04+0.754.515.144.534.79
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD458.25+11.46+2.57452.13464.44449.08460.34
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD176.31+9.89+5.94175.32176.60167.15178.52
Amprius Technologies Ord S.USD13.85+0.33+2.4413.8213.8813.6814.58
AMTD Digital 5 American De.USD1.60+0.01+0.311.591.631.561.60
ANGLOGOLD ORDUSD80.89-0.91-1.1180.8888.4679.9082.20
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.37-1.47-1.7582.2084.0182.1883.89
Annaly Capital Management .USD22.36-0.04-0.1822.2922.5922.3022.67
Annovis Bio Ord ShsUSD1.84-0.02-1.081.751.951.831.93
Antero Midstream Ord ShsUSD22.76-0.04-0.1822.1923.5222.7023.19
Antero Resources Aktie USD35.15+0.71+2.0634.6935.8834.7735.82
Aon Ord Shs Class AUSD331.50+3.93+1.20324.96338.37322.26333.76
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.97-0.04-1.172.853.052.953.00
APOLLO COMMERCIAL REAL EST.USD10.69+0.17+1.6210.5310.8010.5410.74
Apollo Global Management O.USD118.30+3.47+3.02118.05121.00115.23118.52
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.82+0.01+0.0616.5017.3016.6517.03
Applied Industrial Technol.USD338.1+4.0+1.19331.6344.7334.0340.4
Aptiv Ord ShsUSD61.40+2.17+3.6661.2161.6159.0661.60
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.43+0.09+1.595.165.505.365.49
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD60.23+0.55+0.9259.0561.4160.0660.98
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.73+0.05+1.074.744.754.654.86
Archer Daniels Midland Akt.USD76.39-0.48-0.6275.9177.3176.0277.79
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.85-0.23-0.7427.8431.5530.5931.74
Ares Commercial Real Estat.USD4.51+0.12+2.624.404.574.344.55
ARGAN ORDUSD798.46+6.90+0.87783.93805.00783.49805.75
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.92-0.05-0.3314.0016.8214.4615.26
ARISTA NETWORKS INC. USD169.87+5.77+3.52169.61170.48162.70172.55
Arlo Technologies Ord ShsUSD13.49+0.44+3.3712.5713.9812.7513.65
ARMOUR Residential REIT Or.USD17.45+0.11+0.6317.3717.5417.2517.65
ARROW ELECTRONICS ORD SHSUSD213.58-1.35-0.63209.27217.64208.32214.75
ARTHUR J GALLAGHER ORDUSD229.45+2.33+1.03229.58235.71224.49230.58
Artisan Partners Asset Man.USD34.52-0.48-1.3634.0035.2134.4235.21
Asana IncUSD7.00-0.01-0.076.807.306.727.03
ASE Industrial Holdings Co.USD45.09+2.96+7.0344.9945.1542.5345.32
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.24+0.01+0.312.983.273.153.26
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.35+0.37+6.106.216.385.996.43
ASSURANT ORDUSD268.46+0.48+0.18264.06271.83266.92270.78
ASTRAZENECAUSD189.88-1.07-0.56186.00190.00186.16190.46
At Home Group Inc.USD--
AT&T Inc. USD20.68-1.14-5.2220.7120.7320.5721.75
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD76.05+0.92+1.2275.2176.6874.8976.54
Atlas Crest Investment Ord.USD11.10-0.01-0.0910.9311.2910.9611.20
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD172.24-2.60-1.49171.16172.95172.18174.22
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.USD19.06+0.06+0.3216.9219.8018.5619.23
AUTOZONE ORDUSD3 194.94+41.32+1.313 192.353 196.893 125.403 200.00
AVALONBAY COMMUNITIES REITUSD188.71-2.15-1.13187.48189.43187.00190.59
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.90-0.14-1.359.7010.029.8710.15
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD162.30-1.02-0.62161.25163.04161.39163.14
Avient Ord ShsUSD36.96+0.12+0.3336.4137.4236.7137.23
AVINO SILVER AND GOLD MINE.USD6.33+0.06+0.966.336.676.196.47
Avista Ord ShsUSD40.91-0.36-0.8640.1241.7240.8941.48
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.19-0.51-8.955.006.934.955.65
Axalta Coating Systems Ord.USD34.23+0.22+0.6333.9134.5033.7634.30
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.46+1.11+1.1596.4499.0095.3297.90
Azul SAUSD9.11-0.05-0.557.1014.658.999.22
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.99-0.03-0.753.944.053.964.04
B2GOLD ORDUSD3.75-0.05-1.193.743.773.703.83
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD148.5+9.8+7.09147.4149.0139.0149.0
Baker Hughes Co.USD55.50-0.81-1.4455.3956.6055.3957.38
Bakkt Holdings IncUSD7.81-0.47-5.687.827.907.768.20
BALL ORDUSD--
Banc of California Inc.USD20.45+0.01+0.0520.0720.8320.3520.52
Banco BBVA Argentina ADRUSD19.60-0.02-0.1016.6620.3019.1720.12
BANCO BILBAO VIZCAYA ARGEN.USD25.05+0.34+1.3624.5727.3324.6525.07
Banco BradescoUSD3.47-0.03-0.723.303.523.413.50
Banco Macro ADR Representi.USD92.80+0.30+0.3290.8094.4091.3194.69
BANCO SANTANDER BRASIL ADR.USD5.26+0.03+0.484.865.905.145.27
BANCO SANTANDER CENTRAL HI.USD13.83+0.18+1.2813.5013.8513.5413.83
Bank Amer DS Repstg 1 1000.USD17.12-0.07-0.3816.7518.6217.1017.23
Bank of AmericaUSD56.95-0.93-1.6156.9757.4456.8457.75
Bank of Hawaii Ord ShsUSD81.50+0.70+0.8779.9190.6380.3781.65
BANK OF MONTREAL ORDUSD176.66+0.58+0.33174.00191.59175.17177.00
Bank of Nova ScotiaUSD86.83+0.23+0.2785.9587.0086.1387.06
Bank of NT Butterfield & S.USD59.51-0.01-0.0259.1660.6859.1560.17
BARCLAYS ADR REP 4 ORDUSD26.87+0.01+0.0426.7126.9026.7127.08
BARK Ord ShsUSD10.03+0.45+4.709.8710.239.2710.20
BARRICK GOLD ORDUSD41.62+0.51+1.2441.2042.9040.5041.94
BARRICK GOLD ORDUSD10.74-0.02-0.1410.5510.9010.7111.08
BARRICK MINING ORDUSD36.74-0.19-0.5136.5236.6935.7736.99
Bath And Body Works Ord Sh.USD23.14-0.36-1.5322.7423.3322.5123.41
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.92+0.07+1.444.755.154.805.02
Bausch Lomb Ord ShsUSD16.54-0.09-0.5413.7218.4516.3216.66
BAXTER INTL ORDUSD21.31-0.71-3.2221.3021.5521.3122.18
BAYTEX ENERGY ORDUSD4.01+0.01+0.123.594.053.994.07
BCE Ord ShsUSD21.52-0.75-3.3521.0021.9421.5022.28
Beazer Homes USA Inc.USD28.04-1.22-4.1719.3132.5627.9529.05
BECTON DICKINSNUSD151.20-3.99-2.57150.32152.30149.69155.11
Berkshire Hathaway Inc. BUSD499.88+3.88+0.78499.60500.00494.79500.58
BERKSHIRE HATHWAY CL A ORDUSD748 099.76+4 589.76+0.62--741 999.76750 544.55
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.86-1.78-2.2975.0077.0974.7576.95
Beta Technologies Ord Shs .USD16.7350+0.3650+2.2316.200017.000016.200016.9131
BHP Billiton LimitedUSD83.31+1.57+1.9282.5083.8482.1083.42
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.67+0.07+1.813.683.693.553.72
Bill com Holdings Ord ShsUSD36.16+0.23+0.6335.4638.0035.1736.45
Bio Rad Laboratories Inc.USD293.00-2.30-0.78288.72322.07287.94299.32
BIOHAVEN ORDUSD14.91-0.04-0.2714.0016.2814.4115.03
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.01-0.40-0.9241.1052.5041.6743.71
BitGo Holdings Ord Shs Cla.USD5.16-0.12-2.275.085.405.015.26
BitMine Immersion Technolo.USD13.3300-0.4700-3.4113.240013.300012.800013.5100
Black Hills Corp.USD74.41-0.84-1.1274.4075.8774.3175.31
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.97-0.06-0.3913.8014.4513.8314.07
BLACKBERRY ORDUSD12.64+0.16+1.2412.6012.6412.0812.93
BlackRock Ord ShsUSD960.20+10.03+1.06954.00968.24950.18969.76
BLACKSKY TECHNOLOGY CL A O.USD27.93-0.42-1.4828.0828.2827.5629.00
Blackstone Group Ord Shs C.USD117.59+2.71+2.36115.35117.69114.70117.67
Blackstone Mortgage Trust .USD16.95+0.01+0.0316.8117.6216.8817.11
Blend Labs Ord Shs Class AUSD1.72+0.03+1.481.651.731.671.73
Block IncUSD76.03-1.99-2.5575.5075.9175.2878.96
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD302.48+27.47+9.99332.00333.01279.32308.82
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.86+0.02+0.1810.7511.2110.8011.00
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.74+0.22+2.588.668.758.508.84
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD216.42+1.73+0.81214.90215.50214.73219.23
Boise Cascade Ord ShsUSD77.65-1.61-2.0376.9278.1577.5579.70
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.37-0.01-0.721.321.391.341.37
Boot Barn Holdings Ord ShsUSD164.44-0.11-0.07161.08167.52158.37165.86
Booz Allen Hamilton Holdin.USD60.65-1.38-2.2260.2060.9959.5762.23
BORGWARNER INC (BWA)USD66.37+0.48+0.7365.4667.4165.4966.79
Borr Drilling Ltd.USD4.14-0.08-1.784.134.674.094.26
Boston Beer Company Inc.USD176.88-5.52-3.03173.60180.54175.69181.45
Boston Omaha Ord Shs Class.USD13.64+0.23+1.7210.6815.1413.3313.67
BOSTON PPTY STKUSD66.31-0.06-0.0965.4267.3465.5566.87
BOSTON SCIENTIFIC DL-01USD42.67-0.81-1.8642.7043.1042.2543.41
BOX CL A ORDUSD26.55-0.02-0.0826.0426.7626.1726.87
BOYD GAMING ORDUSD88.34-1.23-1.3786.4590.5086.8689.51
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD36.95-0.40-1.0737.0038.0536.9137.41
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.16+0.20+9.951.922.441.902.25
Brandywine Realty Trust RE.USD3.17-0.08-2.313.033.223.163.23
Brasilagro - Cia Bras de P.USD3.58-0.02-0.563.564.073.463.59
BRASKEM ADR REP 2 CL A PRFUSD2.45-0.07-2.592.402.572.252.49
BRC Ord Shs Class AUSD1.115-0.085-7.081.1301.1601.1101.205
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.USD5.46+0.14+2.545.006.005.285.49
Brinker International Inc.USD167.97+0.34+0.20164.74171.33163.87169.07
Bristol-Myers Squibb Co.USD57.60-0.96-1.6457.0757.8357.2758.88
BRITISH AMERICAN TOBACCO A.USD61.76-0.99-1.5761.2362.1361.6763.03
Brixmor Property Group REI.USD31.55-0.65-2.0231.2432.1531.5332.05
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD136.90+1.46+1.08135.95137.61133.88137.31
Brookfield Asset Managemen.USD44.86+0.85+1.9244.6045.7443.8245.15
Brookfield Infrastructure .USD38.52-0.03-0.0837.7539.2838.0738.87
Brookfield Infrastructure .USD36.52+0.07+0.1934.3037.2136.0836.55
Brookfield Ord Shs Class AUSD42.60+0.46+1.0842.6042.9941.9342.92
Brookfield Renewable CorpUSD37.15-0.08-0.2136.4040.6336.4637.43
Brookfield Renewable Partn.USD34.69-0.22-0.6234.0634.8834.2535.02
Brooklyn ImmunoTherapeutic.USD9.03+0.18+2.038.319.758.889.11
Brooks Automation Ord ShsUSD--
Brown & BrownUSD64.10+0.14+0.2262.9164.7462.5864.92
BROWN FORMAN CL B ORDUSD26.65-1.08-3.8824.3827.2226.6027.55
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.30+0.72+2.5228.7229.9928.4529.56
Build A Bear Workshop Ord .USD30.61+0.30+0.9730.2130.9329.7130.75
Builders FirstSource Ord S.USD89.40-1.11-1.2387.7497.9888.9090.96
Bullish Ord ShsUSD23.43-0.27-1.1222.7624.5322.3623.46
Bunge Global Ord ShsUSD106.76-2.34-2.14106.50108.67106.48110.18
Butterfly Network Ord Shs .USD8.41-0.50-5.618.368.628.318.90
BWX Technologies Ord ShsUSD194.52+5.27+2.78194.00194.80189.73194.94
C3 ai Ord Shs Class AUSD9.09+0.22+2.489.019.098.659.22
Cadre Holdings Ord ShsUSD28.48+1.12+4.0926.8229.4827.2928.58
CAE Ord ShsUSD25.04-0.16-0.6324.5725.5624.9325.40
Caledonia Mining Ord ShsUSD19.07-0.36-1.8518.8723.2218.9919.50
California Water Service G.USD48.67-0.24-0.4948.2949.6148.4449.65
CALIX NETWORKS ORDUSD37.31+1.26+3.5037.3538.0635.7737.35
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.49-1.19-1.03113.64115.06113.88115.63
CAMECO CORP.USD101.84-1.63-1.58101.00102.7599.80103.47
CAMECO CORP.USD91.50-0.50-0.5488.9489.2191.5091.50
CAMECO CORP.USD2.42+0.02+0.632.372.442.402.42
Campbell Soup Ord ShsUSD22.27-0.74-3.2222.3522.4722.1223.00
Camping World Holdings Ord.USD7.64-0.37-4.627.477.787.468.12
Canadian Imperial Bank of .USD114.99+1.42+1.25112.78117.00113.38115.11
Canadian National Railway .USD119.24-1.10-0.91115.91123.97118.97120.34
Canadian Pacific Kansas Ci.USD86.64-0.28-0.3279.0288.3786.0587.47
Cango American Depositary .USD0.20--2.160.190.220.190.21
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD200.34-1.94-0.96200.82202.82199.84204.79
Capri Holdings Ord ShsUSD18.57-0.43-2.2618.3418.8718.4219.19
CARDINAL HEALTH ORDUSD237.54+1.32+0.56236.60240.21236.40239.53
CareTrust Reit Ord ShsUSD40.35+0.27+0.6739.5741.1439.1641.20
Carlisle Companies Ord ShsUSD362.71-15.76-4.16355.00394.74360.62382.62
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.89-0.26-0.4952.9053.3552.0853.26
Carnival Corp.USD28.57-0.63-2.1428.4428.5728.2629.12
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.3600-0.2300-0.6037.880038.710037.510038.4761
Carrier Global Ord ShsUSD73.31-0.12-0.1673.0073.9173.1274.68
Carters Ord ShsUSD41.15-0.66-1.5840.7241.5040.8041.59
Carvana Co.USD65.79+2.07+3.2565.4166.0062.3765.95
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 064.47+31.28+3.0310561 057.731 037.211 073.46
Cava Group Ord ShsUSD78.49-3.38-4.1378.3281.0078.1782.86
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD241.97+10.46+4.52226.00265.64229.00242.98
CBRE Group IncUSD134.60-1.49-1.09133.09135.15133.76136.04
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.51+0.20+0.5139.5043.0039.3039.94
Celanese Ord ShsUSD45.97+0.04+0.0945.5446.3445.2547.38
Celestica Ord ShsUSD364.83+21.58+6.29363.00365.50343.18365.67
CEMEX ADRUSD12.00-0.14-1.1512.0013.5411.9312.20
Cenovus Energy AktieUSD24.81-0.19-0.7424.7825.2924.6825.34
Centene Ord ShsUSD64.18-0.36-0.5662.0064.1963.7164.91
CenterPoint Energy Ord ShsUSD44.04-0.75-1.6743.0344.7544.0144.68
Centerra Gold Ord ShsUSD15.87-0.29-1.7615.4016.7515.7416.19
Central Puerto SAUSD14.97-0.08-0.5312.8415.3114.6115.36
CENTRUS ENERGY CL A ORDUSD168.05+7.80+4.87168.01168.50156.35168.39
Century Communities Inc.USD71.73-0.65-0.9070.9372.2171.2072.91
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD108.24+2.84+2.69107.67108.74107.80110.31
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.92-0.19-3.035.856.355.866.27
Charles Schwab DS Each Rep.USD17.46-0.02-0.0916.5021.7117.3217.65
CHARLES SCHWAB ORDUSD92.20+1.65+1.8291.7092.9091.2994.17
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.98+0.10+0.05208.83209.05208.77209.04
Chatham Lodging Trust REIT.USD13.22-0.01-0.0811.9814.5913.0513.45
CHEGG INC.USD1.02-0.10-8.561.001.161.001.14
Chemed Corp.USD466.00+6.10+1.33463.47466.85457.35466.60
CHEMOURS ORDUSD20.52+0.26+1.2820.1820.7219.8320.71
CHENIERE ENERGY ORDUSD239.03-4.94-2.02239.30242.00238.58244.93
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.89+0.30+0.5060.5067.1560.5561.97
Cherry Hill Mortgage Inves.USD2.33+0.02+0.872.292.522.322.37
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD165.76-2.71-1.61165.84166.00165.20170.46
Chewy Inc.USD19.66+0.24+1.2419.5019.8618.9619.73
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 .USD2.11+0.08+3.942.132.492.072.18
China Yuchai International.USD47.36+1.16+2.5146.4947.5045.1147.52
Chipotle Mexican Grill Inc.USD34.00+1.03+3.1233.8533.9032.7234.02
ChowChow Cloud Internation.USD0.3897-0.0071-1.790.35190.39500.38360.3925
Chubb Ord ShsUSD340.63-2.66-0.77336.68344.21339.81344.85
Church And Dwight Ord ShsUSD96.87-1.03-1.0596.2097.3296.0097.54
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.92+0.01+1.400.890.920.890.93
CIENA CORP.USD490.64+11.71+2.45489.44489.94472.59491.79
Cigna Corp.USD275.65-3.09-1.11276.01281.98275.61279.64
Cinemark Holdings Ord ShsUSD31.74-0.97-2.9531.1532.3531.6732.64
CION Investment Ord ShsUSD6.235-0.035-0.566.0006.8906.1556.316
Circle Internet Group Ord .USD62.62-13.34-17.5663.1463.2662.5273.20
Citigroup Inc.USD139.94-2.55-1.79139.33140.80139.38141.90
Citizens Financial Group O.USD70.08-0.35-0.5069.3970.5069.4970.29
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD298.71-1.09-0.36297.44299.48295.93300.81
Clear Secure Inc.USD55.69-0.34-0.6150.3056.8254.7156.48
CLEARSIGN COMBUSTION ORDUSD3.67+0.03+0.823.625.853.583.88
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD34.20-0.99-2.8033.8834.8533.9335.44
Cleveland Cliffs Ord ShsUSD9.39+0.01+0.119.309.449.229.60
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.740-0.050-1.792.6902.9102.6922.912
CLOROX ORDUSD95.46-1.63-1.6894.7695.5093.1997.50
Cloudera Ord ShsUSD--
Cloudflare Inc.USD245.40+1.64+0.67242.51247.99240.00247.74
CMB.TECH ORD SHSUSD13.99-0.09-0.6412.7914.5013.9014.33
CMS ENERGY ORDUSD76.48-1.45-1.8675.0277.9976.4777.80
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.78+0.63+15.184.375.184.104.90
Cnx Resources Ord ShsUSD33.94+0.65+1.9433.4634.3933.4634.34
Coca-Cola Co.USD81.21-1.44-1.7481.3081.4081.0182.54
COCA-COLA FEMSA ADR REP 10.USD106.19-1.19-1.10105.51106.72105.04107.72
COEUR D ALENE ORDUSD16.33+0.02+0.1016.2516.3816.0316.57
Cohen & Steers Quality Inc.USD12.32-0.18-1.4011.3312.8912.3112.59
Cohen and Steers Infrastru.USD27.59-0.22-0.7726.6028.0627.5327.90
Colgate PalmoliveUSD91.62-0.78-0.8490.2692.5090.8892.23
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.13+0.72+5.0012.2216.8214.4515.22
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 981.58+32.89+1.691 960.051 980.881 925.011 998.81
Commercial Metals Co.USD62.73-1.90-2.9462.3763.9962.3765.22
COMPANHIA ENERG ADR REPG O.USD2.11-0.01-0.242.082.112.082.12
Compania Cervecerias Unida.USD11.20+0.02+0.189.6512.1510.8711.22
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.USD4.17-0.05-1.183.764.164.124.38
COMSTOCK RESOURCES ORDUSD14.92+0.73+5.1414.7615.1714.1915.14
CONAGRA FOODS ORDUSD13.45-0.54-3.8313.3614.0113.3913.96
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.75-1.66-4.8232.3333.0532.1034.47
ConocoPhillipsUSD103.96-0.24-0.23103.61105.99103.66105.17
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.61-1.68-1.50109.84112.50110.43112.23
CONSTELLATION BRANDS USD139.09-0.57-0.41143.95144.65135.73140.16
CONSTELLIUM SE CL A ORDUSD31.86+0.70+2.2528.8132.0131.3332.11
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD155.47-0.06-0.04152.57158.60153.50157.00
Core Laboratories Ord ShsUSD11.65+0.73+6.6910.7212.6410.9611.66
Core Scientific Tranche 1 .USD18.83-0.35-1.8218.5919.1316.7519.29
Core Scientific Tranche 2 .USD25.57-0.39-1.4825.3925.9724.9125.81
Corebridge Financial Ord S.USD28.62-0.23-0.7825.8831.5928.2828.94
CORECIVIC ORDUSD30.38+0.09+0.2830.4130.9829.6330.85
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD255.42-0.28-0.11254.09254.68250.50271.78
Corpay Ord ShsUSD333.44-1.90-0.57326.80339.87323.71333.97
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD84.65+1.28+1.5484.0084.6982.9485.18
Costamare IncUSD14.03-0.05-0.3211.3314.8513.8814.17
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.17+0.21+10.462.152.191.952.20
Coupang Ord Shs Class AUSD17.36-0.22-1.2517.3717.4017.0017.61
Coursera Ord ShsUSD5.65-0.03-0.535.135.755.505.74
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.83-0.18-1.759.809.889.8010.17
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.93-1.94-1.78104.92109.12106.63109.99
Crown Castle International.USD75.68-2.95-3.7575.7378.4775.3979.18
Crown Holdings Ord ShsUSD111.90+0.78+0.70111.04112.33110.15112.80
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.48+0.09+0.4022.0422.9121.3022.67
CS Disco IncUSD3.78-0.01-0.133.544.093.723.88
CTO Realty Growth Ord ShsUSD21.49-0.44-2.0121.3021.9421.3422.01
CubeSmart REIT Ord ShsUSD39.79-0.91-2.2439.0040.3039.7740.43
Cullen Frost Bankers Ord S.USD154.60-0.18-0.11151.52157.58153.50155.35
CULP INCUSD3.10-0.01-0.323.033.503.093.18
CUMMINS ORDUSD712.65+21.56+3.12699.45713.00692.75713.29
Curbline Properties Ord Sh.USD30.43-0.84-2.6929.7533.5329.7530.82
Curtiss Wright Ord ShsUSD757.36+19.97+2.71743.14757.76735.17758.68
CVR Energy Ord ShsUSD27.54-0.57-2.0127.0128.0927.2628.91
CVS HEALTH ORDUSD103.42-0.16-0.15103.28103.93102.69104.67
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD162.76-1.47-0.90162.08163.61161.75164.65
D Wave Quantum Ord ShsUSD23.98+0.15+0.6323.8623.9523.2524.73
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2500-0.0100-0.233.80004.35004.18004.2950
DANA HOLDING ORDUSD27.21+0.73+2.7626.6827.7526.4827.37
Danaher Ord ShsUSD190.32-2.46-1.28189.35190.98188.99193.99
Danaos Ord ShsUSD122.33-0.43-0.35121.44123.00121.03122.76
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.41+0.36+2.7612.5313.8812.9813.70
DARDEN REST STKUSD206.11+0.41+0.20201.10209.50203.78207.02
Darling Ingredients Inc.USD54.60+1.45+2.7353.5655.7053.2055.51
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD99.29-1.99-1.9698.01107.9098.78101.22
DEERE ORDUSD633.69+8.68+1.39625.00639.00617.58636.29
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD51.57+0.37+0.7250.9257.8751.1352.00
Dell Technologies Ord Shs .USD430.84+16.23+3.91428.00430.00409.00433.50
Delta Air Lines Inc.USD93.65+0.48+0.5293.5594.1992.3994.98
Deluxe Ord ShsUSD23.88-0.12-0.5023.5124.1923.5324.08
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.08-0.05-1.443.003.092.993.11
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.69-0.51-1.9525.5025.6725.2726.39
DEUTSCHE BANKUSD33.77-0.05-0.1333.4034.0033.4233.93
DEVON ENERGY ORDUSD41.32-0.68-1.6141.3041.7041.2742.42
DHT Holdings Ord ShsUSD16.53-0.55-3.2216.5418.0816.4117.12
DIAGEO ADR REP 4 ORDUSD80.38-2.82-3.3980.3881.9780.3281.84
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.11-0.03-20.030.140.170.100.15
DIANA SHIPPING ORDUSD2.11+0.10+4.732.082.122.012.12
Dicks Sporting Ord ShsUSD226.80-5.54-2.38225.00242.50225.04232.00
Diebold Nixdorf IncUSD85.00+1.55+1.8683.0187.1081.0185.26
Digital Realty Pref Shs Se.USD19.5650-0.0650-0.3319.000022.410019.550019.7800
Digital Realty Trust REIT .USD179.59-10.99-5.77179.58180.99179.03183.15
DigitalOcean Holdings Inc.USD157.08+7.22+4.82158.00158.95147.00158.16
DILLARDS CL A ORDUSD527.76-9.33-1.74518.22538.72520.12537.45
DINEEQUITY ORDUSD35.86-0.49-1.3528.0037.2534.9436.19
Direxion Daily Financial B.USD39.37+0.27+0.6939.3039.6038.8339.83
Direxion Daily FTSE China .USD21.48-0.24-1.1121.4221.5521.1121.79
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.86+0.38+2.8213.7515.0813.5713.90
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.60+0.48+0.9252.0752.9651.5052.90
Dole Ord ShsUSD13.72-0.17-1.2213.5514.9613.5714.03
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD115.07-2.45-2.08114.34115.63113.32116.59
DOMINION ENERGY ORDUSD68.27-0.91-1.3268.2368.6268.2469.31
Dominos Pizza Inc.USD296.04+1.99+0.68293.12298.20293.00297.74
Donaldson Ord ShsUSD89.75+1.35+1.5389.0290.3088.3690.10
Donnelley Financial Soluti.USD42.00+0.47+1.1341.1442.7840.0042.23
DoorDash Inc.USD184.53-0.29-0.16185.06186.50182.02188.14
Dorian LPG LTDUSD34.80-0.44-1.2534.7435.0734.5035.55
DoubleVerify Holdings Ord .USD10.84-0.08-0.7310.1711.0310.6410.88
Douglas Elliman Ord ShsUSD1.77-0.04-1.941.591.951.731.79
Douglas Emmett REIT Ord Sh.USD11.81+0.18+1.5510.5811.9911.3112.02
Dover Ord ShsUSD224.33+0.33+0.15221.16228.09223.29226.22
Dow Ord ShsUSD27.36-0.56-2.0127.2527.4027.1428.18
Doximity Ord Shs Class AUSD20.71+0.12+0.5820.3420.8220.2620.93
DR REDDYS LABORATORIES ADR.USD14.50-0.36-2.4213.9915.3614.4614.70
DRDGold LtdUSD21.30+0.36+1.7220.8921.7020.8721.55
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.76-1.11-0.75144.25149.60146.66150.30
DTE ENERGY ORDUSD152.30-1.72-1.12150.06155.15151.74153.68
Ducommun Ord ShsUSD184.97+0.55+0.30181.64188.82181.52187.07
Duke Energy Ord ShsUSD126.52-1.81-1.41126.40126.95126.39127.93
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD71.84+0.15+0.2171.4172.5070.5073.03
DXC Technology Co.USD8.86-0.01-0.068.639.048.578.94
Dynatrace Inc.USD43.91-0.33-0.7543.2344.3743.4344.14
Dynex Capital REIT Ord ShsUSD13.10-0.08-0.6113.0613.2013.0813.25
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.74+0.04+0.953.603.763.693.76
EastGroup Properties REIT .USD202.6-2.9-1.39200.0206.5202.0206.9
EASTMAN CHEMICALUSD66.99+0.07+0.1066.5067.4866.0267.87
Eastman Kodak Ord ShsUSD9.26-0.18-1.868.4610.149.249.53
EATON ORDUSD426.04+17.78+4.36425.00427.00409.93427.93
ECOLAB ORDUSD278.48-0.12-0.04277.33279.30276.58280.34
Ecopetrol ADR Representing.USD14.24-0.32-2.2014.0015.0014.1114.75
EDISON INTERNATIONAL ORDUSD74.44-1.02-1.3574.2576.0574.1175.70
EDWARDS LIFESCIENCES ORDUSD90.40-0.78-0.8688.5296.4389.6992.00
Elanco Animal Health Inc.USD24.63-0.11-0.4421.9627.0024.1324.89
Elastic Ord ShsUSD57.01+0.06+0.1154.5759.5356.0157.56
Eldorado Gold CorporationUSD31.09-0.03-0.1030.4933.0430.3631.38
Element Solutions Ord ShsUSD47.74+1.44+3.1147.1548.2346.6148.08
Elevance Health Ord ShsUSD386.63-1.40-0.36383.00386.74384.54391.12
ELF Beauty Ord ShsUSD74.00+4.09+5.8573.8074.0067.8774.49
ELI LILLY ORDUSD1 199.13-30.80-2.50120012011 190.201 230.05
Ellington Financial Ord Sh.USD13.62+0.08+0.5513.6013.7013.5013.69
Embotelladora Andina ADR R.USD22.68+0.18+0.7818.3523.83
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.59+0.64+1.7218.8256.4437.2137.64
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD829.52+15.11+1.86813.86846.06805.00832.66
Emergent BioSolutions Ord .USD8.39-0.07-0.838.198.838.228.52
EMERSON ELECCOUSD143.09+0.27+0.19141.52144.05141.91144.17
Empire State Realty Trust .USD5.42+0.10+1.794.766.025.275.46
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.22-1.18-2.1354.4054.4954.2055.58
Encore Energy Ord ShsUSD1.31-0.02-1.501.311.401.291.40
Endava LtdUSD2.84+0.06+2.162.682.992.752.94
ENDEAVOUR SILVER ORDUSD8.29+0.06+0.737.978.938.098.47
Energizer Holdings Inc.USD21.44-0.23-1.0621.1421.6920.8921.51
Energy Focus Inc.USD3.30+0.17+5.432.313.413.113.37
ENERGY FUELS ORDUSD14.51-0.09-0.5814.5014.6114.0914.56
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.70+0.20+4.444.664.804.574.88
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD46.86+0.26+0.5646.8047.7746.6747.06
Ennis Ord ShsUSD21.29-0.38-1.7321.0021.5421.0021.56
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.78-1.55-1.33113.06117.04113.96116.41
Enterprise Products Partne.USD36.77+0.11+0.3036.1040.0036.5637.01
ENTRAVISION COMMS A ORDUSD13.05-0.43-3.1911.4413.2512.7213.60
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD129.69-2.24-1.70129.50132.00129.55132.81
EPAM SYSTEMS ORDUSD79.40-0.63-0.7979.3483.7077.2280.59
EPR Properties REIT Ord Sh.USD58.03-0.68-1.1657.7458.4557.9958.73
EQT ORDUSD53.17+1.17+2.2453.1253.7252.1953.74
Equinor ASAUSD31.39+0.21+0.6631.1031.6531.2031.70
EQUINOX GOLD ORDUSD9.73+0.01+0.059.409.859.539.83
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.87-0.47-0.6967.3468.3567.1168.46
Ero Copper CorpUSD26.74+0.79+3.0426.6026.7625.8326.84
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.76+0.51+0.5296.73100.5597.3899.95
ESS TECH ORDUSD0.95-0.03-3.250.921.030.911.02
Essential Properties Realt.USD29.86-0.34-1.1329.4530.1829.8430.44
Essential Utilities Ord Sh.USD38.33-0.10-0.2638.1138.6838.0938.80
ESSEX PROPERTY REITUSD291.47-1.87-0.64289.95292.51288.65293.86
Estee Lauder Ord Shs Class.USD78.96-0.41-0.5278.8079.1376.8379.67
Ethan Allen Interiors Inc.USD22.35+0.24+1.0922.0122.5721.7622.40
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.52+0.08+3.282.412.762.442.58
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 AktieUSD341.31+6.60+1.97334.82348.20333.33345.00
Everest Reinsurance Group .USD357.20-3.59-1.00353.47361.44356.73360.90
Evergy Ord ShsUSD86.43-0.58-0.6784.7688.1285.8587.56
EVERSOURCE ENERGY ORDUSD72.25-1.52-2.0670.7580.3272.2373.40
Everus Construction Group .USD166.01+5.91+3.69162.75167.00159.02166.07
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.00+0.96+2.5937.2538.7437.0438.43
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.09-3.17-2.14144.28148.18144.78146.78
Exxon Mobil Corp. USD136.46+0.40+0.29136.00136.62135.33137.30
Exzeo Group Ord ShsUSD16.8150-0.2250-1.3215.000020.140016.520017.0650
F&G Annuities and Life Ord.USD26.61-0.38-1.4123.9631.0626.4026.98
FABRINET ORDUSD562.3300+34.1000+6.46562.0800570.0000530.6600573.4950
Factset Research Systems I.USD230.44-3.18-1.36232.50235.00226.86235.00
Fair Isaac Ord ShsUSD1 194.85+17.33+1.471 189.8712051 160.001 199.74
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.67-0.10-1.029.549.879.599.80
Fastly Inc.USD18.36+0.36+2.0018.0118.3517.6118.40
Federal Agricultural Mortg.USD199.37+4.93+2.54195.42203.16194.58201.69
Federal REIT OrdUSD123.47-1.95-1.55122.73124.07123.37124.71
Federated Hermes Ord Shs C.USD55.25-1.21-2.1354.1556.3155.2157.50
FedEx Freight Holding Comp.USD151.0200+1.3300+0.89150.0000157.1000145.4900154.0500
FEDEX ORDUSD312.91-12.49-3.84312.00313.10309.02325.73
FERRARI ORDUSD372.19+3.85+1.05371.00372.73364.09373.48
Fidelity National Financia.USD47.19-0.40-0.8447.1651.4546.8547.79
FIDELITY NATIONAL INFORMAT.USD38.86+0.17+0.4438.2038.9237.8538.88
Figma Ord ShsUSD18.1-1.0-5.2418.118.117.919.3
FIGS Ord Shs Class AUSD10.21-0.88-7.9010.1811.3210.1711.06
FinVolution GroupUSD4.80+0.07+1.484.505.244.684.83
First American Financial O.USD68.60-0.18-0.2667.4569.2567.7969.35
First Horizon National Cor.USD25.66+0.08+0.2925.2226.0125.3725.74
FIRST MAJESTIC SILVER ORDUSD16.97+0.16+0.9216.8317.0016.5817.26
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 ShsUSD47.53-0.53-1.1046.7047.7547.4547.95
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.0715.889.9610.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.32-0.34-3.1910.3110.7010.2610.65
Flagstar Financial IncUSD14.96+0.01+0.0714.7715.1214.8215.00
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD28.06-1.24-4.2228.1028.3727.7829.10
FLEXION THERAPEUTICS ORDUSD24.9300+0.0447+0.1819.970031.110024.890024.9300
Floor & Decor Holdings Inc.USD59.36+0.82+1.4059.0059.9257.8759.50
Flotek Industries IncUSD23.51+0.83+3.6623.3225.5122.3523.62
FLOWERS FOODS ORDUSD7.91-0.14-1.747.808.177.848.11
Flowserve Ord ShsUSD74.18+0.92+1.2571.7574.4071.6674.49
Fluor Corp.USD52.4000-1.3300-2.4851.990052.840052.040053.9300
Flutter Entertainment Ord .USD102.15-1.97-1.89101.90104.1299.82103.52
FMC CorpUSD11.49+0.03+0.2611.3912.0611.2611.90
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.90-0.12-0.8613.8113.8913.7914.19
FORESIGHT AUTONOMOUS HOLDI.USD1.89+0.18+10.531.801.881.721.92
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.64-0.34-1.0631.1932.0031.6232.04
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.24-0.54-0.9356.1258.2557.0157.69
Fortive Ord ShsUSD61.08+0.41+0.6860.2162.1560.1261.35
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.44+0.07+0.848.398.668.298.53
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 ShsUSD24.53-1.02-3.9912.1625.5024.4025.78
Franklin ResourcesUSD33.27+0.10+0.3032.7833.5633.0533.79
FREEPORT MCMORAN COP & GLD.USD62.87+1.25+2.0362.5062.9862.0663.29
Fresenius Medical Care ADR.USD22.62-0.08-0.3521.7126.0422.3622.73
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD32.18-0.25-0.7731.5632.8230.6732.45
Frontline PlcUSD34.80-0.65-1.8234.7235.2034.5035.42
FS KKR Capital Ord ShsUSD10.51-0.11-0.9910.4510.7010.4910.70
FTC Solar Ord ShsUSD5.08+0.19+3.894.715.084.855.08
FuboTV Inc.USD9.21-0.25-2.649.159.349.109.66
Fury Gold Mines Ord ShsUSD0.55-0.01-1.860.510.550.530.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.53-0.10-2.163.985.074.454.64
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.64-0.33-6.644.455.204.194.97
Galiano Gold Ord ShsUSD1.875+0.005+0.271.8401.9101.8451.895
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.08+0.05+0.2321.8522.0321.7022.18
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD237.46+3.70+1.58236.51238.15231.37238.48
Garrett Motion Ord ShsUSD36.23+1.15+3.2836.1937.0235.0036.25
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.9800-0.1700-0.6027.430028.520027.970028.5100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.965+0.405+15.822.8903.0002.5403.100
GE Vernova LLCUSD1 174.59+72.08+6.541 172.051 174.001 103.351 178.20
GEE Group Inc.USD0.21+0.01+2.510.190.240.210.21
Generac Holdings Inc.USD292.85+9.04+3.19291.21300.00283.50295.41
GENERAL DYNAMICS ORDUSD354.05+5.98+1.72350.00360.00346.56354.58
General Electric Co.USD373.22-0.49-0.13372.00373.85368.74376.82
GENERAL MILLS ORDUSD34.80-1.58-4.3434.8536.6034.8036.15
General Motors Co.USD77.08-0.26-0.3476.7677.6175.9077.26
Genesco Ord ShsUSD33.82-0.98-2.8233.4334.2432.8634.66
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1904+0.0020+1.060.18800.18990.17610.1904
Genius Sports Ord ShsUSD6.06-0.28-4.425.796.336.016.33
Genmab 10 Sponsored ADR Or.USD27.47+1.45+5.5726.6928.0127.3428.18
Genpact Ord ShsUSD27.51-0.34-1.2227.0030.3926.8527.79
Genuine Parts Co.USD117.96+0.78+0.67117.16118.31116.07118.34
GENWORTH FINANCIAL CL A OR.USD9.48-0.04-0.429.189.579.439.61
Geo Group REIT Ord ShsUSD29.56+0.10+0.3429.3530.0028.8529.94
GERDAU SA ADR REPSG 1 PRFUSD4.04-0.10-2.304.014.054.014.09
Getty Images Holdings Ord .USD0.88-0.06-6.730.850.920.860.97
Getty Realty REIT Ord ShsUSD33.37-0.27-0.8033.2034.0233.1633.84
GigCapital2 Ord ShsUSD9.95+0.01+0.053.9810.089.939.93
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.59-0.08-0.1548.7752.0850.7351.99
Ginkgo Bioworks Holdings I.USD9.92-0.29-2.849.7010.009.6610.42
Global Business Travel Gro.USD9.40+0.01+0.119.369.439.389.41
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 UnitsUSD46.75-0.28-0.5845.6948.5446.4847.58
GLOBAL PAYMENTS ORDUSD72.54+1.42+2.0071.3175.0069.6572.67
Global Ship Lease Inc.USD37.58-0.16-0.4237.3037.9437.1538.00
GLOBANT ORDUSD28.94-1.15-3.8128.6129.1528.0229.50
Globe Life Inc.USD178.82-0.43-0.24176.24181.77178.55180.58
Globus Medical Ord Shs Cla.USD79.03-4.91-5.8579.0080.5576.8383.00
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD84.85-0.39-0.4683.5085.3883.1086.36
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.60+0.28+0.8433.5235.0033.1034.01
GOLD RESOURCE ORD (GORO)USD1.26-0.07-4.921.251.401.251.31
Gold Royalty Corp.USD2.77+0.02+0.552.673.022.702.77
Golden Ocean Group LtdUSD26.91+0.52+1.9813.4340.2726.0026.99
Goldman SachsUSD1 011.06-9.15-0.901 010.1010131 006.111 026.32
Goldman Sachs BDC Ord ShsUSD9.47+0.08+0.859.369.949.379.57
GOLDMINING ORDUSD0.919+0.009+0.970.8800.9300.8850.920
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.26+0.05+0.815.676.326.216.36
Granite Point Mortgage Tru.USD1.50+0.01+0.671.331.631.471.55
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.97+0.04+1.023.974.153.824.09
Green Brick Partners Inc.USD80.04-0.10-0.1276.7280.0379.0180.28
Greenbrier Ord ShsUSD49.01+0.14+0.2948.0649.9848.4049.78
Greif Ord Shs Class AUSD74.51+0.26+0.3573.8674.9373.6775.55
Griffon Corp.USD97.52+1.14+1.1895.6499.4696.0898.37
Grindr Ord ShsUSD14.38-0.06-0.4214.0015.9014.1714.66
Group 1 Automotive Ord ShsUSD291.49-6.36-2.14289.86291.86287.78296.01
Grupo Supervielle ADR Repr.USD9.70-0.07-0.678.3510.209.549.91
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.41-0.40-0.7651.5052.6651.5152.69
GSX Techedu Inc.USD1.67-0.07-3.761.661.871.661.75
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.70+0.22+0.4449.7251.6949.1950.99
H&R Block AktieUSD38.09-0.14-0.3537.9738.9837.8238.82
Haemonetics Corp.USD75.02-0.10-0.1373.5576.4872.3475.78
Hafnia Ord ShsUSD6.63-0.24-3.436.536.726.506.72
Hagerty Ord Shs Class AUSD11.94+0.18+1.4911.2713.2911.7012.03
Haleon PLCUSD9.32-0.01-0.119.259.759.289.40
Halliburton Co.USD33.93-0.16-0.4733.8834.3733.8834.79
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.07+0.12+0.3239.1040.0038.8739.66
HARLEY DAVIDSON ORDUSD24.48+0.25+1.0124.0824.7823.9924.64
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.22+0.04+0.2615.0115.3815.0015.47
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD132.52-0.97-0.73129.95145.09132.31133.76
Haverty Furniture Companie.USD25.51+0.03+0.1225.2225.8425.1125.57
Hawaiian Electric Industri.USD13.54-0.04-0.2613.3313.6113.3313.61
Hawkeye 360 Ord ShsUSD20.24-1.47-6.7519.7922.3819.9021.97
HCA HOLDINGS ORDUSD389.80-2.53-0.64371.78400.00384.00393.20
HCI Group Ord ShsUSD175.4-3.0-1.70173.2178.7175.2179.5
HDFC BANK ADR REP 3 ORDUSD25.84-0.07-0.2525.8426.0025.5625.96
Healthcare Realty Trust Or.USD20.18-0.47-2.2519.5220.5720.1720.48
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.43+0.03+0.1915.4015.4815.0515.62
HEICO ORDUSD355.94+5.50+1.57355.00386.78349.60356.31
HEICO Ord Shs Class AUSD257.9+3.4+1.34252.9263.0252.8258.9
Helmerich and Payne IncUSD32.76-0.60-1.7832.7433.3832.7233.76
HERBALIFE ORDUSD13.15+0.36+2.7812.7113.5412.5213.20
Hercules Capital Ord ShsUSD15.78-0.10-0.6315.7316.0015.7715.98
Heritage Insurance Holding.USD26.06-0.24-0.9125.5826.5925.5826.40
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD175.39-6.19-3.41175.00178.87174.91179.40
Hertz Global Holdings Inc .USD1.09-0.03-2.681.001.631.011.34
Hewlett Packard Enterprise.USD45.10+0.69+1.5545.0045.2043.4745.23
HEXCEL ORDUSD100.07+1.18+1.1998.05100.2098.78100.78
HF Sinclair Ord ShsUSD69.66-1.15-1.6269.6270.7069.5071.93
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.17-0.01-0.0329.5830.6229.9330.61
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD330.39-2.15-0.65329.86334.98329.66333.43
Hims & Hers Health Inc.USD34.67+1.28+3.8334.3834.4731.6034.69
HIPPO HOLDINGS ORDUSD28.21+1.13+4.1727.7128.9727.3429.05
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.USD352.28+1.47+0.42350.00352.75347.30353.50
HONDA MOTOR ADR REP 1 ORDUSD27.11-0.18-0.6426.9027.1426.9727.29
Honeywell InternationalUSD223.90-3.90-1.71223.00223.34219.33232.55
Horace Mann Educators Ord .USD51.74-0.32-0.6150.6552.6651.5652.61
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.81-1.50-5.7024.6525.3124.7926.08
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.71-0.29-1.2123.5424.0123.6224.06
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD71.50-0.63-0.8771.0072.8671.3672.31
Howmet AerospaceUSD268.97+0.40+0.15267.14268.99264.21274.09
HP ORDUSD21.94-0.70-3.0921.8021.9021.8022.65
HSBC HOLDINGS ADR REP 5 OR.USD95.07-0.01-0.0194.6095.8894.6195.64
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD182.43-2.04-1.11180.00185.19178.92186.83
Hudbay Minerals Ord ShsUSD23.58-0.10-0.4223.5024.1023.2324.01
HUMANA AKTIEUSD397.27+8.37+2.15392.00398.55385.84398.80
HUNTINGTON INGALLS INDUSTR.USD279.95+2.56+0.92280.00285.35276.67282.81
HUNTSMAN - HUNUSD10.62-0.34-3.0610.4012.0410.4010.97
HUYA ADRUSD2.31-0.02-0.652.282.352.282.35
HYATT HOTELS CL A ORDUSD193.85-2.92-1.48192.00197.15193.02195.90
Hyliion Holdings Ord ShsUSD5.18+0.39+8.045.225.444.685.32
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.46+0.02+1.041.341.581.411.46
IAMGOLD ORDUSD15.84-0.10-0.6315.7115.9115.5316.02
IBM Corp.USD281.20+3.20+1.15280.50281.00271.12282.57
ICICI BK SAUSD29.04-0.32-1.0929.0229.6028.9829.31
Idaho Strategic ResourcesUSD32.7200-0.1400-0.4332.110033.180032.030033.7800
IDEX Ord ShsUSD226.87+0.91+0.40224.32229.57225.36228.61
IHS Markit LtdUSD27.17+0.21+0.7926.8040.7527.0927.21
ILLINOIS TOOL WORKS USD270.47+4.61+1.73265.22273.00263.85271.53
IMAX ORDUSD39.86-0.62-1.5239.4840.1439.5340.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.78-0.03-0.892.603.002.742.87
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.3300-0.4900-3.5513.260013.280013.164013.7400
INFOSYS TECHNOLOGIES ADR R.USD10.51-0.20-1.8210.4010.6010.3410.55
ING GROUP ADR (ING)USD31.39+0.21+0.6728.5231.7331.1631.54
Ingersoll-RandUSD81.98+1.00+1.2381.2883.6180.1583.20
INGREDION ORD SHSUSD94.72-0.69-0.7294.1096.5994.4496.00
Innovative Industrial Prop.USD62.01+0.65+1.0660.0364.2060.1562.29
Innovex International Ord .USD24.79+0.23+0.9421.8527.9524.2424.93
INPHI ORDUSD--
Insperity Ord ShsUSD41.29-1.31-3.0840.9241.6040.4742.86
Inspire Medical Systems Or.USD44.62-0.31-0.6943.7445.0043.1044.89
Inspired Entertainment Ord.USD8.25+0.19+2.367.8113.027.938.26
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.47+2.25+2.4791.6495.3090.7894.42
Intercontinental Exchange .USD123.05+0.14+0.11123.11124.40121.80124.55
International Flavors & Fr.USD79.22+2.72+3.5678.5179.7375.4979.25
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.08-0.15-0.3937.5838.3037.5638.25
International Seaways Inc.USD76.58-1.24-1.5975.0078.0875.0578.30
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2600-0.1000-7.351.33001.43001.25001.3450
INVESCO LTD USD26.38+0.08+0.3026.0726.8726.2526.61
Invesco Mortgage Capital I.USD7.90+0.02+0.257.868.257.857.98
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.22-0.37-1.2127.4430.8130.1330.55
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD53.27-0.61-1.1353.0053.0752.4054.84
Iqvia Holdings Ord ShsUSD193.15-0.13-0.07192.35194.44188.92194.08
Iron Mountain Ord ShsUSD126.37-3.60-2.77124.50128.77124.52129.19
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.20+0.38+0.6950.3862.9255.0455.72
ISHARES MSCI PACIFICUSD53.27+0.01+0.0252.8560.0052.9453.32
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.17-0.05-0.617.508.198.018.21
ITT Ord ShsUSD197.77+7.37+3.87196.35198.68189.07197.79
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.89-0.08-0.5015.6616.1115.4516.10
JABIL CIRCUIT ORDUSD385.17+11.59+3.10384.03385.25373.58386.38
Jackson Financial Ord Shs .USD102.38-2.53-2.41100.41104.39101.92106.19
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD125.96+2.15+1.74125.12126.57122.34126.35
James Hardie Industries Pl.USD26.18-0.25-0.9325.8226.5026.0126.56
JanOne Ord ShsUSD28.74-0.07-0.2328.1829.3128.2629.28
Janus International Group .USD5.56-0.07-1.164.816.295.525.64
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD49.99+1.21+2.4849.7554.5448.5850.64
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.80+0.89+5.5915.0518.0016.0517.05
JM Smucker Ord ShsUSD112.51-3.38-2.92112.51114.41112.48115.24
Joby Aviation Ord Shs Clas.USD8.91+0.28+3.248.938.948.679.09
John Wiley and Sons Ord Sh.USD48.53+1.37+2.8948.0148.8946.4748.84
Johnson & JohnsonUSD253.88-4.63-1.79254.01255.29253.17259.90
Johnson Controls Internati.USD146.03+5.56+3.96143.45148.71141.58148.26
JPMorgan Chase & Co.USD327.09-2.30-0.70326.66327.60326.68330.44
JPMorgan Chase DRC Rep 1 4.USD18.45-0.05-0.2718.1819.0818.3818.74
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.05+0.46+6.906.327.106.457.13
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.9200+2.8200+5.9949.790050.480048.010051.4000
Kartoon Studios Inc.USD0.72-0.02-2.820.690.770.710.77
KB HOME ORDUSD62.60-0.04-0.0662.0862.8961.2463.04
KE Holdings ADR Representi.USD14.54-0.01-0.0714.5314.8514.3814.64
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.06+0.24+0.6934.5735.4434.6035.36
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.9910.0516.56
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.11+0.04+0.2118.9019.2618.9019.16
KEYCORP ORDUSD23.06-0.09-0.3922.9023.2622.9223.20
Keysight Technologies Inc.USD350.10+9.97+2.93344.65352.50340.28354.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.53+0.10+0.6614.5316.1714.4514.60
KIMBERLY CLARK ORDUSD109.77-0.14-0.13109.11110.17108.46110.17
Kimco Realty REIT Ord ShsUSD25.35-0.49-1.8822.8725.8525.3225.72
Kinder Morgan Inc.USD31.97-0.31-0.9531.2932.0731.9232.68
KINROSS GOLD(KGC)USD23.64-0.14-0.5923.4023.5723.1323.79
Kinsale Capital Group Inc.USD329.81-2.21-0.67292.64360.00327.71332.92
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.38-0.52-1.8027.9928.7028.3729.25
KKR AND CO CL A ORDUSD91.70+2.76+3.1090.0094.0288.3992.10
KKR Real Estate Finance Or.USD6.85-0.12-1.655.637.856.806.99
Klarna Group PLCUSD20.2300-0.0100-0.0520.000020.600019.757020.2950
Klaviyo Ord Shs Series AUSD15.11+0.18+1.2115.1515.7514.6115.44
Knife River Ord ShsUSD83.64-2.35-2.7373.16105.0082.5686.87
Knight-Swift Transportatio.USD77.85-0.34-0.4376.5979.3977.1478.88
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD75.12+0.69+0.9373.6777.2574.5777.02
Kohls Ord ShsUSD17.71-0.74-4.0117.5017.7817.1618.30
Korea Electric Power ADR R.USD12.08-0.31-2.4611.9512.4811.9012.13
KraneShares Electric Vehic.USD31.54+0.24+0.7631.0341.9830.7631.98
Kraton Ord ShsUSD--
KROGER ORDUSD55.53-0.38-0.6855.3056.0054.9755.97
KRONOS WORLDWIDE ORDUSD6.32-0.01-0.165.987.596.306.50
KULR Technology Group Ord .USD3.82-0.17-4.263.834.043.754.20
Kyndryl Holdings Incorpora.USD11.31+0.09+0.8010.9911.5010.7311.34
L3Harris Technologies Ord .USD290.45+1.07+0.37287.39293.99288.00291.76
Laboratory Corp. Of AmeriUSD280.04+0.46+0.16274.57282.00276.26281.95
Ladder Capital Ord Shs Cla.USD9.94-0.05-0.459.8910.399.9110.05
Lake Shore Bancorp Ord ShsUSD17.81+0.92+5.4515.7119.4016.6417.96
Lamb Weston Holdings Ord S.USD43.18-0.93-2.1143.0044.0242.6144.11
LANDBRIDGE COMPANYUSD79.41+9.56+13.6966.2685.1069.2581.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.18-0.19-0.4145.9846.5045.9046.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD106.08+5.96+5.95105.90116.5097.83108.00
LEAR ORDUSD134.02+0.23+0.17131.83136.67133.30135.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.71+0.07+0.6011.5211.7111.3911.74
Leidos Holdings Ord ShsUSD102.96+2.52+2.51102.70103.6598.86104.25
Lemonade IncUSD65.05+2.87+4.6264.7465.1061.7065.43
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD90.48-0.38-0.4190.1590.8789.7191.39
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.84+0.36+1.4724.4425.0024.2324.96
LG Display ADR Rep 1/2 Ord.USD3.89-0.08-2.023.804.103.813.89
LGL Systems Acquisition Or.USD0.17--1.380.170.170.170.18
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD40.84-0.46-1.1140.0041.8640.6541.63
Lifezone Metals Ord ShsUSD3.8850+0.0950+2.513.70004.38003.76003.9600
LIGHTINTHEBOX HOLDING CO L.USD2.92-0.19-5.972.463.242.853.01
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.48+0.19+1.808.6011.0010.1610.53
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.9900-0.2900-1.1923.410023.650023.680024.7400
LINCOLN NATIONALUSD35.35-1.23-3.3635.3536.0435.2836.55
Linde PlcUSD518.94+7.88+1.54516.85519.93511.57522.59
Lineage Cell Therapeutics .USD1.320-0.030-2.221.2001.4301.3051.370
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.320-0.310-1.9815.00017.49015.25015.700
LITHIA MOTORS INCUSD290.78-0.58-0.20289.08291.28283.36291.41
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.84+0.07+1.863.863.903.793.91
Lithium Argentina AG Ord S.USD8.2800+0.3100+3.897.81008.60008.15008.3500
Live Nation Entertainment .USD183.10+0.54+0.30181.82183.95181.78184.86
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.USD5.83+0.08+1.395.775.905.825.89
loanDepot Ord Shs Class AUSD1.26-0.03-1.951.201.261.241.35
Local Bounti Ord ShsUSD1.31+0.01+0.771.151.701.271.35
LOCKHEED MARTIN ORDUSD508.86+6.79+1.35506.87509.35498.30509.46
Loews Corp.USD113.22-0.47-0.41111.44115.34112.94114.29
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.48-0.07-0.619.6312.2011.3611.64
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD78.70-1.84-2.2877.8279.3078.2980.98
LOWES COMPANIES ORDUSD220.26+0.61+0.28217.15222.00216.60221.00
LTC Properties AktieUSD38.47-0.01-0.0337.7140.0038.1038.94
Lufax Hldg American Deposi.USD1.33-0.02-1.121.201.491.311.37
Lulu s Fashion Lounge Hold.USD8.00-0.28-3.387.259.007.258.25
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.69-0.28-3.457.667.807.657.94
Luxfer Holdings Ord ShsUSD18.05-0.15-0.8215.1018.4918.0118.44
Lyell Immunopharma Ord ShsUSD14.05+1.30+10.2013.5214.0912.4114.21
LYONDELLBASELL INDUSTRIES .USD52.66-0.97-1.8052.2152.9552.3454.38
M&T Bank Corp.USD238.10-1.10-0.46235.96240.27236.94239.48
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD160.81-0.53-0.33159.47161.37159.50161.70
Macerich REIT Ord ShsUSD25.20-0.54-2.1024.7025.6925.1625.66
Macquarie Infrastructure O.USD22.43+1.11+5.2119.7834.1521.5222.76
MACYS ORDUSD23.57-0.90-3.6623.2123.6823.1024.23
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 ORDUSD65.68+0.89+1.3764.3966.7564.7966.12
MagnaChip Semiconductor Co.USD4.74+0.12+2.604.634.994.634.95
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.60-0.13-0.5125.5025.9225.4926.34
Main Street Capital Corp.USD51.90+0.34+0.6551.7052.3851.4552.25
MANCHESTER UNITED CL A ORDUSD22.96-0.15-0.6522.4922.8722.8023.31
Manitowoc Ord ShsUSD13.90-0.25-1.7711.8915.0013.8714.31
Manpower AktieUSD33.77-2.16-6.0033.4034.0533.1636.02
Manulife Financial Ord ShsUSD40.51-0.17-0.4239.7241.0940.1640.91
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD255.52-3.70-1.43251.20260.00254.79262.08
Marcus Corp.USD23.44-0.30-1.2423.0026.0523.0723.66
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.62-0.30-0.8136.1237.9036.1336.96
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD576.83-4.40-0.76565.57578.00571.08590.04
MASCO ORDUSD81.36+0.86+1.0780.4682.4080.0981.82
MASTEC INC (MTZ)USD415.95-13.15-3.06415.89428.00412.47429.68
Mastech Digital Ord ShsUSD7.82-0.06-0.707.738.687.488.00
MasterBrand Ord ShsUSD10.28+0.22+2.199.2011.409.9310.32
Mastercard Inc.USD513.44+3.80+0.75508.28512.75507.14514.00
Matador Resources Co.USD49.78+0.02+0.0449.3850.8949.7350.86
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD192.42-2.07-1.06190.82193.16189.48196.20
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD128.03+19.56+18.03127.30128.25103.50128.30
MBIA INCUSD6.52-0.11-1.595.037.116.476.59
MCCORMICK STK NUSD50.41-1.65-3.1749.9551.6249.8951.78
McDonalds Corp.USD270.20+3.02+1.13269.82271.00267.39271.19
McEwen Mining Ord ShsUSD18.14+0.20+1.0917.4718.2217.5718.38
MCKESSON ORDUSD755.11+7.58+1.01744.00771.29744.58760.70
MDA Space Ord ShsUSD41.2900+3.2100+8.4337.310042.000037.880041.5250
MDU Resources Group Inc.USD21.21-0.24-1.1220.9421.4921.1921.45
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6250+0.0050+0.114.55004.62004.52004.6850
Medifast Inc.USD10.64-0.07-0.619.6911.9410.3710.87
Medtronic PlcUSD78.22-2.71-3.3578.1078.3578.1481.20
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD128.43-0.95-0.73127.00128.52126.68130.29
Mercury General Ord ShsUSD106.65-0.56-0.5296.38108.73106.62108.55
MERITAGE HOMES (MTH)USD83.88-0.44-0.5283.1484.3582.8184.88
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.17+1.29+5.4025.0025.8023.9125.56
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.63+0.10+1.267.618.357.437.68
METHODE ELECTRONICS ORDUSD18.94-0.48-2.4717.2920.7818.6820.31
Metlife Inc.USD84.62-1.37-1.5983.3286.1484.3586.54
Mettler Toledo Ord ShsUSD1 278.23+19.41+1.541 275.771 296.791 248.731 285.16
MFA Mortgage Investments I.USD9.68+0.17+1.799.659.789.469.79
MGM Resorts InternationalUSD47.83-1.86-3.7447.5548.0847.5649.32
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.89-1.76-1.25136.24142.78138.21140.46
Miller Industries Ord ShsUSD51.11-1.27-2.4250.5052.1650.7252.57
Millrose Properties Ord Sh.USD30.06-0.63-2.0429.5030.6429.8730.61
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.06+0.10+0.8411.5012.2011.9612.25
Mirion Technologies Inc.USD17.93+0.47+2.6917.2020.0217.4018.17
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.21+0.18+1.998.809.508.809.31
Modine Manufacturing Ord S.USD267.19+10.85+4.23266.49268.00256.33268.03
Moelis & Co.USD65.4200+2.5100+3.9964.150066.720063.250065.7400
Molina Healthcare Ord ShsUSD228.60-0.94-0.41225.00233.00225.00231.00
Molson Coors Brewing Ord S.USD38.96-0.79-1.9938.9940.0038.6540.15
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD453.00+0.27+0.06448.05455.10447.14457.54
Morgan StanleyUSD208.98-2.74-1.29208.10209.50208.18211.71
Morgan Stanley Direct Lend.USD15.1250-0.0650-0.4315.080015.750015.100015.3000
MOSAIC ORDUSD21.19-1.25-5.5721.1421.3020.8321.78
Motorola Solutions Inc. Ne.USD415.29+2.69+0.65407.23423.41408.08418.99
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.26-0.16-0.4138.8139.7138.9639.49
MP Materials Ord Shs Class.USD56.08+1.34+2.4556.1056.2054.2756.25
MPLX Common UnitsUSD56.34+0.12+0.2156.2357.0155.9756.66
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.85+2.18+1.87108.00130.79116.50121.64
MSCI Ord ShsUSD560.11+2.11+0.38551.81566.40545.52562.61
Mueller Inds Inc.USD122.94+0.11+0.09120.30125.36120.79124.97
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD32.56-1.34-3.9531.9333.0732.4734.37
Myers Industries Ord ShsUSD35.33+4.47+14.4834.8036.5032.1935.74
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.67-0.02-0.543.603.903.593.75
Nabors Industries Ord ShsUSD84.02+0.26+0.3182.3883.8083.7785.87
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.12-0.03-0.0649.9050.3349.6550.75
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.40+0.03+1.821.301.511.301.42
National Fuel Gas Ord ShsUSD77.21-0.82-1.0476.6077.2277.0178.50
National Grid PlcUSD82.89-0.87-1.0482.0083.9582.8083.55
National Health Investors .USD76.17-0.51-0.6774.7977.7575.3777.76
NATIONAL RETAIL PROPERTIES.USD46.54-0.79-1.6746.2047.5046.5147.23
National Storage Affiliate.USD44.49-0.86-1.9043.6145.3544.2445.05
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.66-0.45-2.3517.2519.2818.3019.22
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.84+0.34+0.4969.4170.5568.8470.26
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.170+0.180+2.257.8308.2007.7018.195
Neenah Ord ShsUSD31.54+1.06+3.4930.7031.4830.2031.67
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.93+0.02+2.230.861.020.860.94
Net Lease Office Propertie.USD11.1300-0.0900-0.8010.060012.260011.080011.2769
NetSTREIT Ord ShsUSD21.15-0.24-1.1217.3822.0021.1321.56
New Found Gold Ord ShsUSD1.56+0.04+2.301.401.711.501.57
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.06-0.87-1.5355.5056.4455.9957.05
New Mountain Finance Ord S.USD7.17-0.02-0.216.857.607.157.28
New Oriental Education & T.USD46.00-0.20-0.4340.9746.8245.5746.41
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD69.96-0.69-0.9870.0071.3769.8171.62
Newegg Commerce Inc.USD16.38-0.56-3.3115.9017.5016.0017.09
NEWMONT MINING CORPUSD93.36-1.15-1.2293.0093.4091.7194.75
NEWSMAX IncorporationUSD8.28+0.50+6.438.008.327.508.32
Nexa Resources Ord ShsUSD12.24+0.04+0.3312.2512.8212.1412.55
Nexgen Energy Ord ShsUSD9.40-0.31-3.149.019.769.239.67
NexPoint Real Estate Finan.USD15.50-0.08-0.5114.0915.8315.4115.73
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.73-0.93-1.0587.6587.8387.4388.89
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.94-0.06-0.3815.8516.0515.7016.36
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.06-0.42-1.0140.0040.0340.8941.64
Nine Energy Service Inc.USD12.84-0.09-0.6610.3613.5112.7213.20
Nio Inc. Class A (ADR)USD5.06+0.11+2.225.065.084.905.08
NIQ Global Intelligence PL.USD9.350+0.670+7.728.10010.3008.2009.470
NISOURCE ORDUSD47.54-0.61-1.2747.0848.4847.5048.18
Noble Corporation RightUSD37.32-0.80-2.1037.2139.0037.2838.70
NOKIAUSD13.27+0.24+1.8013.2513.2713.1313.49
Nomad Foods LtdUSD10.96-0.25-2.1910.9012.0010.9211.24
NOMURA HOLDINGS ADR REPTG .USD8.78+0.01+0.068.559.748.728.81
NORDIC AMERICAN TANKERS OR.USD5.54-0.25-4.245.525.815.505.78
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD314.42-2.23-0.70309.38317.72312.29317.05
North American Constructio.USD13.29-0.10-0.7511.5814.5013.1713.41
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD18.15+0.38+2.1418.1518.5217.8218.27
NORTHROP GRUMMAN ORDUSD508.98+12.96+2.61500.01509.50495.10509.57
Northwest Natural Holding .USD49.06-0.92-1.8448.5949.4149.0350.73
NORWEGIAN CRUISE LINE HOLD.USD21.11-0.81-3.7020.9021.1520.9521.75
NOV Ord ShsUSD18.56+0.13+0.6818.4318.8618.5418.81
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.975-0.035-0.585.9406.0605.9506.110
NOVARTIS ADR REPSG 1 ORDUSD156.70-0.90-0.57140.00159.00155.92157.89
NOVO NORDISK ADR REPSG 1 O.USD47.93-0.42-0.8647.9247.9447.8748.62
NRG ENERGY INCUSD146.00-3.11-2.09145.00147.80145.17150.76
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.37+0.24+1.8313.3213.3412.9413.39
NU SKIN ENTERPRISES CL A O.USD5.27--0.065.135.405.085.30
Nucor Ord ShsUSD222.62-5.40-2.37220.80225.32221.46229.52
Nuscale Power Corp.USD10.02-0.24-2.349.9910.009.7210.34
Nutrien Ord ShsUSD62.95+2.32+3.8362.5263.3862.2963.53
Nuvation Bio Ord Shs Class.USD5.677+0.067+1.195.6006.0005.5705.956
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD169.6500+6.3000+3.86170.5500171.5000163.5200170.0550
NVR Ord ShsUSD6 811.89-9.15-0.136 786.596 963.526 741.036 855.23
O I Glass Ord ShsUSD9.63+0.04+0.428.669.919.469.72
Obsidian Energy LtdUSD8.18-0.05-0.617.218.758.118.48
OCCIDENTAL PETROLEUM CORPUSD48.57-0.52-1.0648.6048.9148.5549.72
Occidental Petroleum Corp..USD26.69-0.59-2.1626.5027.4226.6227.89
Oceaneering International .USD40.51+0.98+2.4839.7342.3739.6341.15
OGE Energy Ord ShsUSD48.66-0.56-1.1448.0049.3748.4649.07
OIL STATES INTL ORDUSD8.00-0.01-0.067.889.467.928.11
Okeanis Eco Tankers Corp. .USD50.15+0.55+1.1047.0054.8148.8351.08
Oklo Ord Shs Class AUSD52.36-0.40-0.7652.2152.6050.7653.23
Old Republic International.USD40.93-0.56-1.3540.5541.3640.8741.41
Olin AktieUSD19.83-1.00-4.7819.5820.0119.5820.74
OMEGA HEALTHCARE REITUSD47.70-0.41-0.8546.7649.0047.6048.41
Omnicom Group Ord ShsUSD72.83-1.10-1.4972.2373.2571.8574.03
On Holding Ord Shs Class AUSD35.41-0.01-0.0334.9035.6334.6735.89
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.08-1.60-2.0376.4077.5577.0078.61
One Liberty Properties Inc.USD24.45-0.19-0.7723.9524.7324.2624.59
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.97-1.39-2.2260.6062.1660.8662.55
ONEOK ORDUSD86.92-1.81-2.0486.9488.6686.9089.62
OppFi Inc.USD9.92+0.50+5.318.7110.059.4410.04
OR Royalties Ord ShsUSD31.62-0.30-0.9231.2034.8431.1132.09
Oracle Inc.USD146.62-1.14-0.77146.52146.80144.48149.93
ORAGENICS ORDUSD0.59-+0.830.530.590.580.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.97+0.10+1.386.946.996.857.02
Organon & CompanyUSD13.55--0.0413.4313.5413.4913.55
Orion Office REIT IncUSD2.89-0.07-2.362.633.002.852.98
Orion Ord ShsUSD6.62-0.20-2.934.818.926.606.81
Orla MiningUSD9.7850+0.0550+0.579.190010.00009.51509.8100
ORMAT TECHNOLOGIES INDEXUSD108.98-1.49-1.35108.00111.56108.48110.86
Oscar Health Ord Shs Class.USD28.54-0.91-3.0928.3528.7327.7829.39
OSHKOSH ORDUSD153.38-0.26-0.17150.52156.47153.09155.56
Osisko Develop CorpUSD2.46+0.03+1.032.382.512.372.48
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.57-1.35-1.8570.8072.7170.8272.22
Ouster Inc.USD62.52+8.45+15.6362.1062.4553.6863.79
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD158.87+2.82+1.81155.79166.00152.39159.91
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.75+0.02+0.265.266.505.575.87
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD238.28+0.63+0.27236.85239.11235.13239.48
PagerDuty Inc.USD9.65+0.27+2.838.569.689.119.67
PagSeguro Digital Ord Shs .USD9.06-0.03-0.289.059.198.859.08
PainReform Ord ShsUSD1.38-0.03-2.131.371.411.351.41
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD341.02+9.02+2.72340.00341.03327.35342.48
PAN AMERICAN SILVERUSD44.81+0.14+0.3044.7345.0043.7345.09
Pandora Media Inc.USD78.81+6.49+8.9778.4778.9071.9580.02
Par Pacific Holdings Inc.USD56.09-0.58-1.0250.7957.1755.6557.78
Park Aerospace Ord ShsUSD38.18+0.66+1.7537.4238.2737.3238.52
PARK HOTELS RESORTS ORDUSD14.25-0.03-0.2113.7716.0814.0214.44
PARKER HANNIFIN ORDUSD977.92+14.13+1.47959.24978.12965.45981.00
Parsons Corp.USD52.3900+1.0700+2.0942.070055.100050.750052.6200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD125.68-1.50-1.18122.75127.00123.85126.72
Paymentus Holdings Ord Shs.USD24.18+0.17+0.6923.6924.6323.7224.64
Paysafe LtdUSD7.49+0.12+1.636.957.657.187.60
PBF ENERGY CL A ORDUSD45.49-0.94-2.0244.6446.4244.9147.12
Peabody Energy Ord ShsUSD23.11-0.17-0.7322.7725.3622.4823.64
Pedevco Corp.USD13.59-1.40-9.3412.3514.6213.4615.15
PEMBINA PIPELINE ORDUSD46.26-0.45-0.9544.8147.1546.2047.01
PennantPark Floating Rate .USD7.47-0.01-0.137.407.607.457.57
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.29+0.33+3.0111.0211.3810.9211.38
Pentair Ord ShsUSD76.66+0.36+0.4776.0277.1776.0776.89
Perfect Ord Shs Class AUSD1.665+0.015+0.911.5101.8001.6501.669
Performance Food Group Ord.USD111.81-0.84-0.75111.14113.34110.11112.48
Permian Basin Royalty Unit.USD25.14+0.20+0.8224.5625.5324.9025.51
Permian Resources Corporat.USD18.4200-0.0500-0.2718.150018.700018.380018.8500
Perrigo Ord ShsUSD10.40+0.35+3.439.4610.9610.0110.66
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.405-0.145-4.083.0704.0103.3853.690
Petrobras - Petroleo Brasi.USD16.17-0.11-0.6816.1716.2016.1216.34
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.66-0.08-0.5414.6014.7514.5814.73
Pfizer Inc.USD23.78-0.59-2.4224.0224.0823.7824.46
PG&E Ord ShsUSD16.81-0.38-2.2116.7817.3316.8117.13
Philip Morris Internationa.USD180.73-2.14-1.17179.86181.51179.00186.00
PHILLIPS 66 ORDUSD168.99-5.06-2.91167.47172.55168.83175.63
Phinia Ord ShsUSD82.38+1.05+1.2980.8383.9481.8882.92
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 ShsUSD107.00-0.86-0.80104.65109.89106.50108.41
Pinterest Inc.USD21.05-0.84-3.8220.9721.0520.8421.61
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.53-0.40-2.2016.8118.3717.3718.08
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD150.99+5.98+4.12148.01153.93145.74151.15
Planet Fitness Ord Shs Cla.USD52.19+0.61+1.1851.6252.5951.2252.49
Planet Labs PBCUSD33.11+1.83+5.8533.2033.3530.1433.85
PNC FINANCIALSUSD246.05-0.68-0.28246.22249.00244.69247.47
Polaris Inc.USD68.43-2.65-3.7367.7468.9768.2371.34
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.09-0.01-6.430.090.090.090.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.83-0.37-0.7150.8856.4451.5652.43
POSCO ADR REPSG 1/4 ORDUSD51.38-1.93-3.6250.9052.4050.8151.56
Postal Realty Trust Ord Sh.USD24.63-0.35-1.4023.9027.7024.5125.20
PPG Industries Ord ShsUSD121.18+0.27+0.22120.34121.94120.06121.61
PPL Ord ShsUSD36.35-0.39-1.0635.5136.5836.2336.82
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--7.510.010.090.010.02
Primo Brands Class A Ord S.USD24.44-0.32-1.2921.9624.9224.1524.73
Primoris Services Ord ShsUSD99.11+1.95+2.0197.20100.0094.7999.29
Procore Technologies Inc.USD40.62-0.38-0.9339.8441.4139.5940.93
PROCTER & GAMBLE ORDUSD146.47-1.98-1.33146.20146.60144.17147.53
PROFOUND MEDICAL ORDUSD6.65+0.06+0.916.237.816.546.77
Progressive Ord ShsUSD218.15-1.71-0.78218.10219.89218.00221.76
ProLogis REIT Ord ShsUSD135.35-3.54-2.55135.12137.63135.22138.37
ProPetro Holding Corp.USD14.33-0.41-2.7814.3514.8214.3015.10
PROSHARES ULTPRO SH 20 YR .USD66.16+2.26+3.5459.2671.1365.2366.16
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.56-0.44-3.1413.5513.5613.4914.01
ProShares UltraShort Russe.USD20.68-0.22-1.0520.7520.7620.6221.09
PROTO LABS ORD (PRLB) USD81.58+1.79+2.2480.7282.0979.9582.19
Provident Financial Servic.USD23.65+0.17+0.7023.4023.8623.3223.67
Prudential Financial 4 125.USD16.27+0.08+0.4914.1117.9816.0816.44
PRUDENTIAL FINANCIAL INCUSD107.89-1.31-1.20107.50109.21107.75109.24
Public Service Enterprise .USD81.16-1.28-1.5579.2882.7481.1282.55
Public Storage REIT Ord Sh.USD318.30-6.15-1.90315.00324.52316.29321.08
PULTEGROUP ORDUSD137.16-0.78-0.57136.14137.67136.01138.23
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD74.27+0.98+1.3371.0075.0071.5074.97
Q2 Holdings Ord ShsUSD48.12+0.96+2.0447.1749.0545.6748.32
QIAGENUSD39.11-0.68-1.7138.3439.8738.6339.54
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 ORDUSD719.78+5.33+0.75715.10720.00703.34721.37
QuantumScape Ord Shs Class.USD7.56-0.03-0.407.527.577.397.72
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD211.81-0.83-0.39210.70212.67210.67214.21
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.69-0.12-0.3237.0538.4037.4638.08
RALPH LAUREN CL A ORDUSD401.26+3.65+0.92361.23407.60395.19407.55
RANGE RESOURCES ORDUSD37.19+0.84+2.3136.4738.0936.5737.56
Raymond James Ord ShsUSD152.00+2.92+1.96150.34153.71149.90152.83
Rayonier IncUSD21.2900-0.3700-1.7120.920021.580020.970021.6500
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD189.56+2.23+1.19189.00190.00186.83190.10
Ready Capital Ord ShsUSD1.76+0.01+0.291.731.911.731.78
Realty Income REIT Ord ShsUSD61.94-0.83-1.3261.9562.2861.9262.78
Reddit Ord Shs Class AUSD173.60-0.79-0.45172.93174.50169.75175.38
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD12.23+0.54+4.6212.2212.2611.7312.50
Redwood Trust Inc.USD4.74-0.14-2.774.734.904.734.97
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.21-0.06-0.2028.9130.6030.0330.42
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD212.62-2.22-1.03211.31216.80212.53215.41
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 INCUSD213.04-1.64-0.76212.10215.09212.23214.65
Resideo Technologies Ord S.USD31.12+0.92+3.0530.5031.7129.9231.16
Resmed Ord ShsUSD194.88-3.55-1.79191.28197.84192.81198.68
Restaurants Brands Interna.USD72.47-0.78-1.0671.9074.0072.2073.16
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD22.90-0.71-3.0122.4923.2422.4523.32
Rexford Industrial Realty .USD33.50-0.27-0.7833.5034.1633.3034.04
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD164.75+1.55+0.95163.28165.38160.97168.39
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.09-0.02-1.361.061.151.081.14
RingCentral Ord Shs Class .USD38.98-0.11-0.2839.0039.8337.8339.27
Rio Tinto PlcUSD94.94+0.65+0.6994.4098.0094.4295.82
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.40-0.03-0.279.409.509.359.50
RLX Technology American De.USD1.91+0.03+1.331.851.951.881.95
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.70-1.68-5.1930.3430.9930.3732.60
Roblox Ord Shs Class AUSD54.40+0.06+0.1054.3154.5053.9055.99
Rocket Companies Ord Shs C.USD15.76+0.26+1.6815.5015.8815.5016.25
Rockwell Automation AktieUSD494.63+12.30+2.55494.00500.40484.10497.36
Rogers Communications Non-.USD32.49-1.56-4.5832.2833.1432.4734.24
Rogers Ord ShsUSD163.86-0.76-0.46162.93166.97163.40167.27
ROLLINS ORDUSD41.75-0.53-1.2541.4742.0741.5042.12
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD338.39+3.59+1.07335.15341.63332.28339.71
Royal Bank of Canada Ord S.USD206.95+2.16+1.05204.00224.48204.70207.22
ROYAL CARIBBEAN CRUISES OR.USD317.53-3.91-1.22316.18317.35314.43321.00
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD29.76-1.56-4.9827.1230.3329.2831.63
RXO Ord ShsUSD27.59+0.38+1.4027.2230.2827.1027.91
Ryder System Ord ShsUSD263.77-0.73-0.28262.14264.74259.00265.18
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD406.81-1.75-0.43402.51410.00402.59412.51
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.05+0.40+0.5471.7873.2672.6473.70
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.32+0.02+0.245.687.076.176.35
Safehold Ord ShsUSD15.72-0.36-2.2613.7516.0015.6916.14
SALESFORCE.COMUSD156.65-1.28-0.81156.50156.66154.07157.69
Sally Beauty Aktie USD14.14-0.12-0.8413.5814.7513.9214.26
Samsara Ord Shs Class AUSD32.43+0.33+1.0331.2435.6031.3132.58
SandRidge Energy IncUSD13.69-0.11-0.8013.1214.1513.6713.95
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.66-0.77-1.7742.5442.7842.4543.13
SAP ADR Representing 1 Ord.USD154.08-0.82-0.53154.11158.00151.95154.78
Saratoga Investment Ord Sh.USD22.35+0.08+0.3621.4022.4022.2422.48
SASOL ADR REP 1 ORDUSD9.80+0.10+1.039.6811.399.729.87
Savers Value Village Ord S.USD10.0850+0.2450+2.497.690011.71009.735010.0900
SCHLUMBERGER ORDUSD46.47+0.09+0.1946.3746.6646.1747.13
Schneider National Inc.USD36.49-0.35-0.9536.0236.9535.7936.95
Schweitzer Mauduit Interna.USD7.57-0.09-1.177.408.077.437.71
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD110.41-2.55-2.26109.00112.56110.00113.70
Scorpio Tankers Inc.USD69.26-0.83-1.1869.0070.0068.0070.39
Scotts Miracle Gro Ord ShsUSD68.06+0.37+0.5567.2868.7766.0568.22
Sea LtdUSD95.77+2.82+3.0395.6096.0090.1696.16
Seabridge Gold IncUSD25.76+0.40+1.5823.9826.2524.8025.95
Seadrill 2021 Ltd Register.USD37.83-0.85-2.2034.0157.6037.7240.12
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.66-0.55-1.0252.6058.0752.6053.98
See SES:xnys (SES AI Corpo.USD0.96-+0.500.961.030.931.00
Select Energy Services Ord.USD19.99+0.36+1.8318.2822.1919.5220.06
SelectQuote Ord ShsUSD0.83+0.03+3.600.830.920.790.85
Sempra Energy Ord ShsUSD92.67-1.24-1.3292.0392.9992.4393.76
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.68-0.26-4.385.586.025.595.99
SENTINELONE CL A ORDUSD16.97+0.24+1.4316.6016.9716.4217.11
SEQUANS COMMUNICATIONS S A.USD3.40-0.02-0.583.304.113.353.56
Seritage Growth PropertiesUSD2.63+0.03+0.961.062.632.542.65
SERVICE COPR. INTL (SCI)USD75.95-0.59-0.7775.2976.4475.2176.68
SERVICENOW ORDUSD99.24-0.73-0.7399.3299.5096.9599.64
SFL ORDUSD10.21-0.16-1.5010.0610.5010.0710.36
SHAKE SHACK CL A ORDUSD56.04+1.25+2.2755.6057.2154.6156.14
SharkNinja Ord ShsUSD152.3+6.0+4.06146.3160.0145.3152.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.53+0.64+0.8377.0278.0077.0478.00
Sherwin-Williams AktieUSD344.02-0.28-0.08342.68345.09340.05345.99
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.63+0.40+0.8344.1050.0046.6049.47
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD63.23+0.35+0.5657.0764.5062.3363.37
Shopify Subordinate Voting.USD114.18-0.03-0.03113.50114.18112.00116.00
Shutterstock IncUSD13.9400-0.1900-1.349.860010.000013.760014.1700
Sibanye Stillwater LimitedUSD8.48-0.15-1.688.448.588.438.68
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.26-0.63-0.7279.2393.7883.5987.52
Silgan Holdings Inc.USD46.41+0.15+0.3245.9246.7545.3046.84
SILVERCORP METAL ORDUSD10.12-0.80-7.3310.1010.9010.0410.84
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.26-0.83-3.9419.9321.4219.8820.88
SIMON PROPERTY GROUPUSD223.71-3.85-1.69220.30228.01222.54226.28
SiriusPoint Ord ShsUSD23.99+0.02+0.0823.5424.4723.8024.14
SiteOne Landscape Supply I.USD114.48-0.28-0.24112.20165.53113.43115.34
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.USD21.31+0.75+3.6521.3021.3520.4121.54
Sixth St SpecialtyUSD17.17+0.08+0.4416.9317.2917.0017.27
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 ShsUSD88.12+0.69+0.7987.3988.6686.8689.74
SL GREEN RLTY REIT ORDUSD51.77-0.54-1.0451.5653.2051.4552.46
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.10-0.04-0.1525.3626.8026.0926.76
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.26+0.09+0.1845.3650.3043.6946.54
SNAP ON ORD SHS USD402.28+3.92+0.98400.73403.23398.11404.46
SnapchatUSD4.44+0.02+0.454.424.454.354.48
Snowflake Ord Shs Class AUSD254.40+2.75+1.09252.75253.98246.01255.00
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)USD73.99+4.13+5.9173.5474.5472.2474.28
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.16-1.08-1.3873.2278.6576.6577.98
Sonoco Products Ord ShsUSD56.36+0.63+1.1355.8556.7155.3656.79
Sonoma Pharmaceuticals Inc.USD1.23-0.01-0.811.191.271.191.26
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.05-0.38-1.8620.0020.1520.0320.20
SOS Ltd - ADRUSD1.03+0.01+0.980.981.301.001.05
SOUTHERN COPPER ORDUSD174.11+5.66+3.36174.00174.97170.56174.95
SOUTHERN ORDUSD95.69-1.06-1.1095.7196.8795.3696.65
SOUTHWEST AIRLINESUSD51.42-0.18-0.3551.3051.4550.6751.89
Southwest Gas Holdings Ord.USD88.71-0.92-1.0386.9690.4488.6489.80
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.57+0.92+5.2117.1618.6817.4518.69
Spire Ord ShsUSD78.09-1.19-1.5076.5879.6477.8979.01
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15+0.01+5.480.150.160.150.17
Spotify Technology Ord ShsUSD459.12-3.17-0.69459.12466.01452.21466.50
Sprinklr Ord Shs Class AUSD5.16-0.03-0.585.025.325.055.21
Sprott Physical Platinum &.USD12.46-0.10-0.7612.3713.8412.3712.70
Sprott Physical Silver Tru.USD18.87+0.35+1.8918.7018.8618.7419.28
Spruce Power Holding Ord S.USD2.59-0.05-1.892.502.892.582.66
SPX Technologies Ord ShsUSD245.0400+6.8300+2.87243.8900250.0200236.9400245.9200
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD62.51-0.46-0.7361.4263.8561.4063.33
STAG Industrial REIT Ord S.USD38.06-0.71-1.8436.3538.7038.0338.75
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.76-0.03-1.082.743.022.752.85
Standard Motor Products Or.USD38.94-0.07-0.1838.6139.3038.8239.44
STANLEY BLACK AND DECKER O.USD94.14+0.49+0.5292.3495.0092.9795.01
Star Group LPUSD12.76-0.22-1.6912.9213.3512.7313.05
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.USD16.39-0.09-0.5516.4016.7716.3616.57
STATE STREET STOCKUSD169.55-0.63-0.37169.57171.59169.01171.72
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.74+0.17+3.055.715.755.605.76
Stellus Capital Investment.USD8.43-0.03-0.328.339.138.338.54
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.82+0.34+4.557.007.977.487.98
Stepan Ord ShsUSD55.68+1.03+1.8855.1556.1554.0155.80
STERIS Ord ShsUSD210.49-2.75-1.29207.44213.73206.32212.54
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD74.86+0.07+0.0974.5675.2273.3575.24
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.27-0.08-0.0983.8988.6385.8587.48
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD314.52-15.12-4.59312.00331.75311.19327.00
StubHub Holdings Ord Shs C.USD12.8650-0.0350-0.2711.550013.000012.600013.1500
STURM RUGER ORDUSD37.83-0.06-0.1637.5538.6037.5538.23
Summit Hotel Properties In.USD7.02-0.04-0.506.967.766.977.12
Sun Life Financial Ord ShsUSD78.43+0.34+0.4476.9079.9777.9178.63
SUNCOR ENERGY ORDUSD53.70-0.11-0.2053.3454.6553.4754.49
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD67.59-0.97-1.4167.2569.0067.3568.56
Super Group Ord ShsUSD13.55-0.23-1.6710.9813.8013.2413.80
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 AUSD8.79+0.24+2.818.689.308.528.98
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.82+0.30+0.8037.5038.0436.8338.08
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.56+0.16+0.1982.5083.9582.4583.65
T1 Energy Ord ShsUSD9.5000+0.6200+6.989.56009.63008.77019.7598
TAIWAN SEMICONDUCTOR MNFTG.USD477.24+22.14+4.86475.61476.50453.00479.00
Takeda Pharmaceutical Co L.USD16.03+0.05+0.2815.5016.4215.8416.04
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.58+0.10+1.009.569.699.479.74
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD12.92-0.44-3.2912.5113.3112.8413.61
TANGER FACTORY REITUSD39.48-0.54-1.3539.1539.8439.4639.99
Tapestry Inc.USD146.29-0.27-0.18145.17147.23144.05148.57
Targa Resources Ord ShsUSD267.96-3.39-1.25262.94273.45267.89275.58
TARGET ORDUSD130.56-3.36-2.51130.61130.91129.68133.86
Taseko Mines Ord ShsUSD6.92+0.56+8.816.907.006.346.94
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD66.29-1.59-2.3566.3067.5866.1468.00
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD201.61+3.31+1.67200.00222.52197.81203.67
Team Inc.USD17.48+0.69+4.1115.6018.5017.2217.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.34+1.11+1.7065.0268.4965.7866.97
TECK RESOURCES CL B ORDUSD59.48+1.29+2.2259.0060.6258.8359.91
Tecnoglass Ord ShsUSD46.80+0.74+1.6145.9047.7045.1547.11
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD64.94-1.05-1.5964.9466.1364.4166.61
Tekla Healthcare Investors.USD22.02+0.05+0.2321.5022.4121.9122.19
Teladoc Health Inc.USD8.49-0.21-2.368.438.478.438.72
TELECOM ARGENTINA SAUSD13.02+0.14+1.0911.9013.6512.6513.13
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD666.84+25.62+4.00654.28666.90645.43672.44
TELEFLEX ORDUSD126.77-0.73-0.57124.30129.27124.88127.60
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.43-0.24-1.7613.3013.6013.2313.54
Telephone and Data Systems.USD37.02-0.85-2.2433.5637.7436.8038.33
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.58-0.22-1.9910.5010.7510.5210.78
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.35-0.11-1.248.318.398.338.49
Tenet Healthcare Corp.USD187.0700-0.1000-0.05178.2600190.7300183.5000187.8000
Tenneco Ord Shs Class AUSD35.39-0.38-1.0534.6836.0734.8935.82
Teradata Corporation Aktie.USD34.65+0.33+0.9634.4135.3333.5534.91
Terex Ord ShsUSD72.40-1.17-1.5970.9973.8072.0274.29
TERNIUM ADR REPRESENTING T.USD42.73-0.79-1.8242.5043.5542.5844.24
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.33-0.05-0.4411.3311.9711.2511.56
Teucrium Soybean FundUSD24.40+0.18+0.7221.5027.1323.9824.56
TEVAUSD33.88+0.57+1.7133.8934.2433.0034.28
Texas Pacific Land USD437.68+17.70+4.21430.00439.12421.94440.28
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.70+1.55+1.7290.0093.0789.7392.60
TFI International IncUSD143.7500-0.1100-0.08142.3100144.4700142.0600144.2300
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.22+0.69+1.6541.7342.5640.9342.30
The Magnum Ice Cream Compa.USD17.41-0.15-0.8514.5017.5017.3217.47
The Travelers Companies In.USD330.17-1.71-0.52327.00346.00328.00334.14
The Walt Disney Co.USD96.23-1.66-1.6996.3596.4395.9997.60
Thermo Fisher Scientific O.USD500.75-5.67-1.12496.37508.00495.10508.38
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.08-3.84-4.8774.4075.7373.9278.05
TIC Solutions Ord ShsUSD8.10-0.07-0.868.069.247.988.22
Tidewater Ord ShsUSD66.61+0.01+0.0257.5268.0866.4067.33
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.21+0.32+8.234.104.714.004.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD145.33+1.83+1.28145.26148.20143.51146.37
TITAN INTERNATIONAL ORDUSD7.72-0.14-1.727.418.947.717.92
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.44+0.21+0.14150.52151.98149.61152.30
TKO Group Holdings Ord Shs.USD201.16-10.46-4.94200.31210.75201.23210.88
Toast IncUSD27.83-0.33-1.1727.7627.9227.5428.60
TOL BROTHERSUSD164.71-0.17-0.10148.61166.00162.89165.44
Toro Ord ShsUSD97.44-0.22-0.2396.6997.9196.1997.97
TORONTO DOMINION ORDUSD121.44+1.11+0.92120.00131.99120.15121.52
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.13+0.5617.7429.5623.5123.67
TotalEnergies ADRUSD77.73+1.03+1.3476.2678.8376.9277.84
TOYOTA MOTOR ADRUSD168.34-3.02-1.76168.05168.88167.33168.69
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD16.63-0.70-4.0416.8116.8516.2617.80
Trane Technologies Ord ShsUSD490.99+10.64+2.22481.63513.00482.88494.54
TransDigm Group Ord ShsUSD1 331.74+8.30+0.631 306.2014101 309.081 336.17
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD4.90-0.15-2.884.934.994.885.18
Travel Leisure Ord ShsUSD76.43-1.29-1.6675.6976.9875.9077.55
Trex Ord ShsUSD50.01+0.32+0.6449.4250.3448.6650.34
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 ShsUSD3.5050-0.0350-0.993.50003.66003.47003.5900
TRINET GROUP ORDUSD49.49-1.16-2.2948.9749.8948.9150.42
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.96-0.15-0.5028.5731.0029.4830.30
TriplePoint Venture Growth.USD4.91+0.08+1.554.825.064.825.02
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.31-0.13-2.025.676.946.246.71
Truist Financial Ord ShsUSD49.82-0.77-1.5149.2150.1149.6150.38
Trulieve Cannabis Subordin.USD9.8900+0.6500+7.039.700010.15009.100010.1500
TRX Gold Ord ShsUSD0.84-+0.290.830.870.830.86
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 ShsUSD82.95+1.07+1.3181.3784.5981.0684.00
Twenty One Capital Ord Shs.USD4.930-0.380-7.164.8804.9604.8105.159
TWILIO INCUSD206.30+7.53+3.79204.60206.00194.47206.94
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD292.51+1.76+0.61287.90298.01284.82294.80
Tyson Foods Ord Shs Class .USD57.26-1.39-2.3757.0057.5056.4458.53
Uber Technologies Ord Shs .USD72.09-3.41-4.5272.2372.2771.8275.03
Ubiquiti Ord ShsUSD533.50-12.22-2.24533.40544.60532.02551.50
UBSGROUPUSD49.55+0.06+0.1249.1350.0049.3349.84
UDR AktieUSD39.92-0.21-0.5239.4640.2839.5740.28
UGI ORDUSD34.55-0.34-0.9734.5536.0034.4335.05
UiPath Inc.USD10.87+0.19+1.7810.8210.9110.4811.04
UL Solutions Ord Shs Class.USD101.86+1.79+1.7999.89103.8598.63102.07
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.40+0.21+3.316.196.446.106.40
Unifirst Ord ShsUSD264.55+0.61+0.23105.99423.93263.11265.77
Unilever ADR Reptg 1 Ord S.USD60.10-1.10-1.8060.2560.4759.9860.38
UNION PACIFIC (UNP)USD271.67-1.03-0.38270.00272.77268.78273.34
Unisys Ord ShsUSD3.66-0.13-3.433.594.043.573.87
UNITED MICROELECTRONUSD27.20+0.36+1.3426.5027.3026.1427.27
United Natural Foods Inc.USD45.64-0.55-1.1941.1646.5745.2646.18
United Parcel ServiceUSD107.40-0.61-0.56106.85107.88106.04108.00
United Rentals Ord ShsUSD1 131.70+9.03+0.801 128.1011401 120.011 140.69
United States AntimonyUSD7.2600+0.3000+4.317.23007.45006.93007.3700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD415.22-4.60-1.10415.00415.49413.25422.74
Unity Software Ord ShsUSD28.57+0.26+0.9228.3328.6327.8028.90
Universal Corp.USD52.18-0.78-1.4751.8452.3951.8952.94
Universal Health Realty In.USD43.89+0.01+0.0243.0148.3043.0344.21
Universal Health Services .USD148.72+1.70+1.16145.54149.75145.15149.61
Universal Security Instrum.USD4.55-0.02-0.484.334.644.544.75
Unum Ord ShsUSD89.40-0.27-0.3088.6290.9788.9590.57
Unusual Machines IncUSD22.2500+3.0200+15.7022.050022.370020.050023.3700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.37+0.05+3.411.361.401.311.38
URANIUM ENERGY ORDUSD10.72-0.11-1.0210.6910.7910.4010.76
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.41-0.35-0.5860.0760.7960.2160.87
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.35+0.32+1.2325.0726.5626.0926.50
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.28+0.18+8.332.172.432.072.38
V2X Inc.USD74.5600+3.5300+4.9773.930075.000071.155075.8400
VAALCO ENERGY ORDUSD5.07+0.12+2.425.005.614.935.11
Valaris Ord ShsUSD72.60-1.93-2.5971.2074.0272.4876.85
VALE ADR REPTG ONE ORDUSD15.05+0.02+0.1314.9815.5514.8715.11
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD260.30-6.02-2.26255.67270.00259.42269.69
Valhi Ord ShsUSD14.47-0.37-2.4911.7116.7114.5514.95
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 ORDUSD177.45+1.23+0.70173.82178.00172.86177.95
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD88.78+0.08+0.0987.9089.7087.9089.80
Venture Global IncUSD11.13-0.02-0.1811.1011.1811.0811.38
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD123.0050-0.5750-0.47109.6400127.9100120.0000126.7600
Veralto Ord ShsUSD88.68+0.49+0.5686.9790.4187.0389.30
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.31-1.79-4.0642.3842.4742.0044.36
Vermilion Energy Ord ShsUSD9.37+0.15+1.579.369.379.229.41
Versigent Ord ShsUSD41.9900+2.5900+6.5741.960042.830039.740042.3000
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.74-0.01-0.291.691.821.681.80
Vertiv Holdings CoUSD334.23+27.26+8.88334.00334.80310.00337.23
VF Ord ShsUSD16.68-0.02-0.1216.5617.0116.3816.99
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.54-0.64-2.3526.5526.8826.4927.04
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.28+0.31+2.3912.5313.4012.9813.44
Virgin Galactic Holdings I.USD2.88-0.06-2.042.882.892.833.01
Virtus AllianzGI Artificia.USD28.02+0.24+0.8627.7229.4627.7228.07
Virtus AllianzGI Diversifi.USD28.27+0.34+1.2027.7930.1527.9428.40
Virtus AllianzGI Equity & .USD26.90+0.31+1.1726.7627.7626.5626.99
Visa Inc.USD342.60+0.95+0.28342.10343.00339.08344.29
Vishay Intertechnology Ord.USD53.76-2.52-4.4853.5454.6450.8054.26
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD158.61-3.78-2.32158.64158.99156.51165.45
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.7800-0.1200-0.7514.190017.360015.680016.2100
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2950+0.0250+0.763.29003.47003.21403.3600
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.37-0.06-3.871.331.481.331.43
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.32-0.19-0.4838.5440.0838.8939.80
Voyager Technologies Ord S.USD32.2600+2.0800+6.8933.320033.580030.090032.6700
Vulcan Materials AktieUSD295.03-8.79-2.89289.74299.20291.42306.99
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.54-1.03-1.4171.1072.8971.4472.47
W&T Offshore Inc.USD3.15-0.06-1.723.133.193.133.28
Wal-Mart Stores Inc.USD113.26-1.34-1.17113.34113.40112.93114.61
Walker & Dunlop Ord ShsUSD54.76+0.93+1.7354.0555.2153.1355.09
Wallbox Ord Shs Class AUSD3.87+0.09+2.383.323.933.683.90
Washington Prime Group Ord.USD--
Waste Connection USD166.61-0.52-0.31165.68167.28165.34167.23
Waste Management Ord ShsUSD222.69-0.68-0.30222.50223.05221.00223.91
Water Corp Ord ShsUSD375.20+6.33+1.72373.32375.95364.44377.86
Wayfair Ord Shs Class AUSD92.33-3.30-3.4592.0994.2590.0195.48
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD116.78-1.66-1.40114.52119.05116.74118.08
Wells Fargo & Co.USD82.64-0.87-1.0482.5082.8482.5283.80
WELLTOWER ORDUSD226.95-0.78-0.34226.02231.03225.16230.07
WESCO International Inc.USD345.37+1.91+0.56340.18351.31344.68349.93
West Fraser Timber Ord ShsUSD67.66-0.06-0.0967.0568.1666.3367.77
West Pharmaceutical Servic.USD359.00+4.32+1.22356.85360.26350.66359.74
Western Alliance Ord ShsUSD82.23-0.65-0.7880.6183.5081.6882.63
Western Copper and Gold Co.USD2.25+0.03+1.132.172.522.202.28
WESTERN UNION ORDUSD7.70+0.07+0.857.687.717.537.71
WESTINGHOUSE AI (WAB)USD269.49+1.19+0.44268.33270.55268.16272.82
Westlake Chemical Partners.USD22.39-0.14-0.6222.2622.7022.2622.96
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.32-0.83-4.1218.2418.9118.6320.10
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD141.08+4.35+3.18138.37154.11133.18141.36
WeyerhaeuSer REITUSD23.93-0.69-2.8023.7524.5023.7224.60
Wheaton Precious Metals Ak.USD112.32+1.39+1.25111.00112.83109.10112.82
Wheels Up Experience Ord S.USD8.98+0.79+9.658.509.107.969.00
WHIRLPOOL ORDUSD39.40+1.40+3.6839.1639.4537.3339.61
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.32-0.74-0.9974.7175.8174.2575.63
Williams Sonoma Ord ShsUSD232.97-7.20-3.00231.44241.28232.74241.81
Winnebago Industries Ord S.USD31.24-0.28-0.8930.9631.5830.2831.95
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD48.25+4.01+9.0648.4548.8044.9951.65
Wolverine World Wide Ord S.USD16.53+0.19+1.1316.1517.0116.0616.67
Woodside PetroleumUSD19.34+0.25+1.2819.1520.8119.2919.43
Woori Financial Group Inc.USD57.42-0.48-0.8356.2958.5456.7257.57
Workiva Inc.USD48.52-0.32-0.6548.3049.4647.8449.21
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.73-0.04-0.0752.7254.8253.0354.14
Worthington Steel Ord ShsUSD33.60-1.57-4.4532.9334.2333.4835.44
WPP ADR Representing 5 Ord.USD15.48-0.75-4.6215.2415.7115.4515.93
WR Berkley Ord ShsUSD70.47-0.54-0.7669.3971.8870.3671.33
WW Grainger Ord ShsUSD1 360.04+6.75+0.501 340.591 383.781 349.291 378.45
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.61-0.05-0.2816.7217.9317.4017.74
XCEL ENERGY ORDUSD80.30-1.68-2.0580.3181.9080.1681.71
Xerox Holdings Ord ShsUSD3.13-0.02-0.483.023.243.083.24
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.USD13.24+0.44+3.4413.2513.3812.7713.38
XPO Logistics Ord ShsUSD205.27-0.87-0.42203.61206.46201.46207.97
Xylem IncUSD118.26+1.53+1.31116.97119.40116.49118.78
Yalla Group Ltd. - ADRUSD5.49-0.13-2.314.976.005.455.70
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.57-0.67-1.3347.0055.9048.5750.03
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.5950+0.4850+2.0123.230025.200023.510025.4200
YPF Sociedad Anonima ADR E.USD45.48+0.23+0.5044.8248.0045.3246.36
Yum China Holdings Inc.USD40.86+0.01+0.0240.0241.6840.6741.09
Yum! Brands Inc.USD159.76+1.52+0.96155.00161.82157.03160.16
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.14+0.41+8.674.595.474.755.27
Zeta Global Holdings CorpUSD19.6800-0.0500-0.2519.680019.750019.050019.7800
ZIM Integrated Shipping Se.USD26.01+0.10+0.3925.8526.0125.7026.07
ZIMMER HOLDINGS INCUSD86.12-5.12-5.6183.9790.2983.7289.57
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.74-0.13-3.363.584.453.673.94
Zoetis Ord Shs Class AUSD71.88-1.37-1.8771.8072.7871.4773.56
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.39+0.21+0.9521.0023.0821.9822.46
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nehéz helyzetben az európai autógyártók

ELEMZÉS
Nagy András  2026. június 30.
Nehéz helyzetben az európai autógyártók
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.65+0.23HUF
USDHUF311.31-0.04HUF
OTP45 950+0.94HUF
MOL3 700+0.65HUF
RICHTER12 050-0.17HUF
MTELEKOM2 650+0.15HUF
ERSTE BANK AG117.10+1.91EUR
BUX139 892.19+0.58
DAX24 995.81+1.50EUR

TermékUtolsó árVált.%Deviza 
BUX139 892.19+0.58
DAX24 995.81+1.50EUR
ATX6 464.20+1.77

TermékUtolsó árVált.%Deviza 
OTP45 950+0.94HUF
MOL3 700+0.65HUF
RICHTER12 050-0.17HUF
MTELEKOM2 650+0.15HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
GSPARK15.35-2.23EUR

TermékUtolsó árVált.%Deviza 
EURHUF355.65+0.23HUF
CHFHUF385.68+0.38HUF
USDHUF311.31-0.04HUF
EURUSD1.1421-0.01USD
EURCHF0.9233-0.02CHF
EURGBP0.8614+0.02GBP

TermékUtolsó árVált.%Deviza 
EBDAXTL1625 443+22.23HUF
EBNDQTL3012 323+19.98HUF
EBSILVTL0454 011+18.21HUF
EBNDQTS195 900-25.16HUF
EBVWTL29193-21.86HUF
EBDAXTS1223 855-21.36HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.704.98+1.03EUR
ISHARES CORE MSCI WORLD UC.125.04+0.93EUR
Vanguard FTSE All-World UC.165.22+1.09EUR
BTCetc Bitcoin Exchange Tr.45.07-2.34EUR
iShares NASDAQ 100 UCITS E.1 515.40+2.31EUR

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

Tovább emelték az S&P 500 célárát

Az RBC Capital Markets 7.900-ról 8.150-re emelte az S&P 500 index 12 hónapos célárát. Az elemzőház ezt azzal magyarázta, hogy kedvezőnek...

2026. június 30.

Támogatott áron kaphatóak a fogyássegítő készítmények az USA-ban

Holnaptól a Medicare egészségbiztosítási rendszer...

2026. június 30.

Történelmi csúcson zárt a Dow Jones

Az elmúlt időszakban erős volt az inkább hagyományos...

2026. június 30.

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

Történelmi csúcson zárt a Dow Jones

Az elmúlt időszakban erős volt az inkább hagyományos részvényeket tömörítő Dow Jones teljesítménye. Ez olyannyira igaz, hogy a napokban új...

2026. június 30.
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.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

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

PODCAST

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

2026. június 29.

Chart

OTP: Újra csúcson

CHART

Az OTP az elmúlt napokban új történelmi csúcsra, 46.000 forintra emelkedett. Az európai bankindex...

2026. június 29.

MOL: Tovább esik

CHART

Továbbra is a csökkenő trend a meghatározó a MOL árfolyamánál. Támasz 3.600...

2026. június 29.

Richter: Kitört

CHART

Múlt héten kitört a csökkenő trendcsatornából a Richter árfolyama, miután az MACD...

2026. június 29.

MTel: Elmúlt a vételi erő

CHART

Pénteken volt a Magyar Telekom sajátrészvény-visszavásárlási programjának utolsó...

2026. június 29.

BUX: Csúcs alatti oldalazás

CHART

A BUX index megközelítette ugyan, de nem érte el a történelmi csúcsot. A következő napokban a...

2026. június 29.

S&P 500: Elestek a támaszok

CHART

A hét elején még a 7.517 pontos szint áttörésével próbálkozott az S&P 500, de ez...

2026. június 26.

Videó

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.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

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

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.

Elemzés

Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. június 2.

Podcast

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

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

PODCAST

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

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

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

PODCAST

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

2026. május 20.
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.

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.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.
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.

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