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 ORDUSD3.14-0.13-3.833.143.433.103.27
3M Co.USD161.84-1.38-0.85161.04163.08161.00164.17
A K A BRANDS HOLDING ORDUSD9.10-0.15-1.627.8710.599.109.50
A.O. Smith AktieUSD57.47-1.22-2.0857.4458.3157.1358.35
A10 Networks Inc.USD33.87+0.10+0.3033.6635.5032.5934.37
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.51+2.68+3.0590.0090.6088.7390.93
ABBVIE ORDUSD234.76+4.75+2.07234.93236.00231.30235.31
ABERCROMBIE AND FITCH CL A.USD84.21-1.86-2.1683.0086.0083.9886.18
Abundia Global Impact Grou.USD0.998-0.062-5.870.9601.0700.9721.080
ACCENTURE CL A ORDUSD126.77+1.94+1.55126.00126.52124.42127.83
ACTINIUM PHARMACEUTICALS I.USD1.02-0.01-0.970.981.111.011.05
ADC Therapeutics Ord ShsUSD1.16+0.07+6.421.091.241.061.17
ADECOAGRO ORDUSD9.38+0.23+2.469.0510.039.079.46
Adient PlcUSD20.4900-0.1000-0.4920.390020.790020.003020.5500
ADT Ord ShsUSD6.57-0.02-0.306.506.656.506.61
Advance Auto Parts AktieUSD54.83-0.59-1.0654.8655.2154.0156.09
ADVANSIX ORDUSD19.37-0.11-0.5616.6621.6019.2119.63
Aegon ADRUSD8.55+0.01+0.068.428.448.518.58
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.70+0.05+0.3114.6514.7214.6314.70
Aeva Technologies Ord ShsUSD23.54-1.73-6.8523.0023.9423.1025.18
AEVEX Ord Shs Class AUSD17.96+0.48+2.7218.1518.5017.2418.59
AFLAC ORDUSD118.80+2.25+1.93116.77129.17116.57118.98
AG Mortgage Investment Tru.USD8.02+0.20+2.568.018.087.788.04
AGCO ORDUSD111.28-2.64-2.32110.45112.33111.09114.21
AgEagle Aerial Systems Inc.USD0.89-0.02-1.790.880.970.880.91
AGILENT TECHNOLOGIES ORDUSD126.63+0.14+0.11126.67127.30126.51128.68
agilon health Ord ShsUSD111.88-1.23-1.09105.00125.00104.65112.58
Agnico Eagle Mines LimitedUSD160.16-6.69-4.01154.16155.00160.00163.58
Agree Realty REIT Ord ShsUSD74.35+0.96+1.3174.3174.7873.8374.53
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD282.48-0.63-0.22282.86294.84279.63284.55
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD158.96-2.09-1.30158.28161.46157.00163.06
Alamos Gold Ord Shs Class .USD30.87-1.17-3.6529.8330.3130.3031.30
ALASKA AIR GROUP ORDUSD49.19+0.39+0.8049.3649.9447.5750.15
Albany International Ord S.USD70.37-1.62-2.2570.3871.4170.2571.50
ALBEMARLE ORDUSD149.95-6.74-4.30152.20153.44149.00152.94
Albertsons Companies IncUSD13.92+0.30+2.2013.8314.9913.8514.10
Alcoa Ord ShsUSD55.07-3.28-5.6253.7156.6654.4655.87
ALCON AGUSD66.14+0.96+1.4767.1567.2265.3266.67
Alexandria Real Estate Equ.USD51.60+0.87+1.7251.3552.3750.6352.02
Algonquin Power Utilities .USD5.90+0.04+0.685.785.985.845.93
Alibaba Group Holding Ltd.USD102.57-2.40-2.29100.80100.95101.83103.54
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD199.17-4.92-2.41194.44202.00194.65204.58
Allegion Ord ShsUSD128.79-2.15-1.64128.76148.70128.74131.51
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD24.73-1.08-4.1821.9524.5324.5125.61
Allison Transmission Holdi.USD117.02-4.10-3.39116.41118.05116.97119.64
Allstate Corp.USD231.60+9.04+4.06226.77235.00224.65232.39
ALLY FINANCIAL ORDUSD45.22-0.35-0.7745.0045.6944.8445.55
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD166.57-8.52-4.87167.50169.34166.10174.87
ALPHA PRO TECH ORDUSD5.17-0.14-2.645.005.915.175.32
Alpine Income Property Tru.USD19.50+0.24+1.2519.4020.7319.0119.59
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD24.46+1.53+6.6721.2224.5022.3225.80
Altria Group Inc.USD71.63+2.12+3.0471.3171.4970.3371.74
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.12-0.09-2.663.093.643.023.23
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.17+0.03+0.802.843.303.113.17
Ambow Education American D.USD2.32+0.07+3.111.912.202.132.35
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.08-0.69-24.822.112.131.932.15
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.45-0.23-0.5740.2541.0040.0840.94
Amentum Holdings Ord ShsUSD20.95-0.11-0.5220.7821.4520.7721.27
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.69+1.99+1.8197.58134.40109.61111.94
AmerescoUSD27.77-1.17-4.0427.6328.1827.0028.83
AMERICA MOVIL ADR REP 20 S.USD25.85-0.24-0.9023.2226.1025.5825.94
American Assets Trust REIT.USD24.33+0.09+0.3724.1826.6924.2824.60
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.72-0.07-0.3917.7318.2517.4717.94
AMERICAN ELECTRIC POWER OR.USD133.74+3.44+2.64133.61134.10130.25134.05
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD337.63-0.44-0.13337.34340.51333.94338.53
AMERICAN FINANCIAL GROUP O.USD137.01+2.69+2.00136.40138.03134.11137.15
American Homes 4 Rent REIT.USD32.47+0.83+2.6232.2433.6031.8332.59
American International Gro.USD76.53+0.16+0.2176.1577.0675.8977.09
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD79.03+1.37+1.7678.5779.1078.4579.37
AMERICAN TOWER CORP.USD179.41+2.98+1.69177.28180.43175.99179.75
AMERICAN WATER WORKS ORDUSD126.68+1.76+1.41125.50131.00125.69127.24
American Well Corp.USD8.36+0.14+1.708.459.358.068.46
AMERICAS GOLD AND SILVER O.USD4.89-0.44-8.264.604.804.885.15
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD466.11-5.30-1.12463.78470.30464.77473.56
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD158.73-6.98-4.21159.05162.48158.50162.27
Amprius Technologies Ord S.USD14.11-1.54-9.8414.3014.5114.0915.21
AMTD Digital 5 American De.USD1.67+0.02+1.211.671.891.631.70
ANGLOGOLD ORDUSD83.76-2.47-2.8677.7877.9881.9984.57
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.98+2.15+2.6682.6682.7181.8783.16
Annaly Capital Management .USD22.27+0.11+0.5022.2522.7622.0922.33
Annovis Bio Ord ShsUSD1.74-0.04-1.981.731.791.711.80
Antero Midstream Ord ShsUSD22.21+0.36+1.6221.7524.1521.7022.25
Antero Resources Aktie USD34.52+0.49+1.4334.0035.3233.6134.57
Aon Ord Shs Class AUSD320.75+7.12+2.27300.00366.89316.69323.57
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.92+0.02+0.692.852.982.902.94
APOLLO COMMERCIAL REAL EST.USD10.90+0.15+1.4010.8710.9110.7210.91
Apollo Global Management O.USD130.61-4.60-3.40130.03134.43130.41134.53
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.61+0.01+0.0316.4916.7116.4416.85
Applied Industrial Technol.USD330.9-7.1-2.11328.6333.9329.0335.6
Aptiv Ord ShsUSD61.45-2.12-3.3361.1262.0761.3962.85
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.11+0.05+0.895.025.115.045.16
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.27-0.48-0.7561.2961.3561.4563.91
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.25-0.19-3.415.245.255.235.51
Archer Daniels Midland Akt.USD75.85-0.44-0.5874.7376.8775.6876.75
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.18+0.95+3.4925.2528.7026.7228.27
Ares Commercial Real Estat.USD4.56+0.04+0.774.555.364.504.62
ARGAN ORDUSD736.84-53.16-6.73696.00807.61715.30746.34
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.USD15.75-0.70-4.2314.5015.6415.4116.03
ARISTA NETWORKS INC. USD162.32-12.24-7.01163.02164.00159.36165.43
Arlo Technologies Ord ShsUSD12.80-0.42-3.1810.9813.2612.6013.32
ARMOUR Residential REIT Or.USD16.79+0.24+1.4516.7516.8816.4716.86
ARROW ELECTRONICS ORD SHSUSD225.38-9.45-4.02226.00228.82225.14231.32
ARTHUR J GALLAGHER ORDUSD215.85+6.77+3.24209.97224.50211.99217.87
Artisan Partners Asset Man.USD35.43-0.56-1.5435.2635.7435.2536.08
Asana IncUSD6.68-0.08-1.116.067.006.677.00
ASE Industrial Holdings Co.USD39.78-3.84-8.7940.3140.5039.4140.73
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.25+0.03+0.932.853.533.173.26
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.90-0.48-7.465.766.205.896.43
ASSURANT ORDUSD265.38+3.80+1.45263.98266.17262.44266.90
ASTRAZENECAUSD181.01+4.58+2.60182.40182.50179.28181.15
At Home Group Inc.USD--
AT&T Inc. USD22.81+0.71+3.2122.7622.8322.1922.98
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD77.93-4.02-4.9177.4378.9877.8180.03
Atlas Crest Investment Ord.USD10.95+0.22+2.0510.9011.0010.8110.95
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD171.08+1.49+0.88168.00194.38169.95172.77
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.35-0.09-0.4918.3220.4018.0418.64
AUTOZONE ORDUSD3 043.72+94.66+3.212 942.563 159.082 966.973 079.20
AVALONBAY COMMUNITIES REITUSD182.24+2.35+1.31166.67209.50180.18182.47
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.42+0.07+0.758.279.579.159.52
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.91+0.43+0.27156.14174.00157.01159.08
Avient Ord ShsUSD35.76-1.52-4.0835.5936.3135.7236.98
AVINO SILVER AND GOLD MINE.USD5.90-0.53-8.185.625.705.886.16
Avista Ord ShsUSD40.68+0.97+2.4440.4444.0039.7840.74
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.67+0.01+0.185.356.515.455.73
Axalta Coating Systems Ord.USD33.65-0.68-1.9833.4034.6933.4834.30
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD91.40+2.88+3.2591.0591.8488.5191.63
Azul SAUSD8.76-0.18-2.017.1013.988.618.88
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.89+0.11+2.913.804.073.793.94
B2GOLD ORDUSD4.03-0.18-4.173.934.003.994.09
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD127.7-7.1-5.26127.9138.3127.3134.8
Baker Hughes Co.USD58.68-0.47-0.7958.0759.5058.2259.34
Bakkt Holdings IncUSD8.90-0.15-1.668.859.608.509.38
BALL ORDUSD--
Banc of California Inc.USD20.51+0.30+1.4820.4420.6120.0720.55
Banco BBVA Argentina ADRUSD20.41-0.58-2.7618.5121.8420.1420.96
BANCO BILBAO VIZCAYA ARGEN.USD24.61-0.25-0.9924.2424.2624.5524.80
Banco BradescoUSD3.44+0.01+0.153.083.783.403.44
Banco Macro ADR Representi.USD94.00-3.28-3.3785.85111.8093.7695.88
BANCO SANTANDER BRASIL ADR.USD5.26-0.06-1.044.665.205.215.30
BANCO SANTANDER CENTRAL HI.USD13.60-0.12-0.8413.5113.5213.4813.62
Bank Amer DS Repstg 1 1000.USD16.92-0.03-0.1816.8118.6516.8516.96
Bank of AmericaUSD57.93+0.56+0.9757.9358.0857.2058.01
Bank of Hawaii Ord ShsUSD81.05+1.87+2.3680.7981.4979.2881.18
BANK OF MONTREAL ORDUSD173.38+0.20+0.12163.00277.47170.58174.10
Bank of Nova ScotiaUSD86.39-0.51-0.5975.9194.6085.7686.98
Bank of NT Butterfield & S.USD58.95+0.21+0.3658.7159.2158.5559.38
BARCLAYS ADR REP 4 ORDUSD26.99-0.30-1.1026.9026.9226.9727.25
BARK Ord ShsUSD9.27+0.18+1.989.059.349.079.58
BARRICK GOLD ORDUSD42.35+0.54+1.2941.0042.0040.9743.00
BARRICK GOLD ORDUSD9.65+0.09+0.898.5110.629.459.73
BARRICK MINING ORDUSD38.16-1.99-4.9536.6336.7437.9539.03
Bath And Body Works Ord Sh.USD20.72+1.09+5.5520.8021.0319.4021.13
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.80+0.13+2.684.734.834.674.80
Bausch Lomb Ord ShsUSD15.26+0.33+2.2112.8117.3614.8615.30
BAXTER INTL ORDUSD20.10+0.44+2.2419.7420.4619.4220.17
BAYTEX ENERGY ORDUSD4.10+0.07+1.614.004.073.964.11
BCE Ord ShsUSD23.04+0.39+1.7222.7623.2022.7223.12
Beazer Homes USA Inc.USD26.54+0.06+0.2325.9629.8026.1226.74
BECTON DICKINSNUSD143.94+3.23+2.30142.91155.00141.25145.59
Berkshire Hathaway Inc. BUSD492.85+4.16+0.85492.00492.40490.00494.34
BERKSHIRE HATHWAY CL A ORDUSD739 074.79+4 674.80+0.64--735 811.02741 014.03
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.15-0.86-1.1374.3176.0072.5275.35
Beta Technologies Ord Shs .USD15.8500+0.1200+0.7615.710016.030015.200016.3700
BHP Billiton LimitedUSD82.25-3.54-4.1280.6980.7481.7883.36
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.77-0.06-1.573.743.753.763.88
Bill com Holdings Ord ShsUSD32.28+0.32+1.0029.2733.0032.1133.00
Bio Rad Laboratories Inc.USD270.59-10.52-3.74255.00275.00270.28283.76
BIOHAVEN ORDUSD14.76-0.74-4.7713.4016.0014.7515.80
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.31-0.99-2.2940.6054.5042.1243.68
BitGo Holdings Ord Shs Cla.USD5.38-0.62-10.275.255.595.315.96
BitMine Immersion Technolo.USD15.1000-0.7600-4.7915.120015.130014.975015.4950
Black Hills Corp.USD73.87+0.95+1.3066.0175.0072.6373.93
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.19+0.33+2.3813.2514.4513.7214.21
BLACKBERRY ORDUSD8.83+0.04+0.408.999.128.498.98
BlackRock Ord ShsUSD1 015.96-35.78-3.401 015.3610301 009.241050
BLACKSKY TECHNOLOGY CL A O.USD26.91-1.63-5.7126.7527.0126.8028.75
Blackstone Group Ord Shs C.USD120.06-3.21-2.60116.82120.74119.02122.39
Blackstone Mortgage Trust .USD18.16+0.15+0.8118.0318.2818.0018.21
Blend Labs Ord Shs Class AUSD1.68-0.01-0.301.631.821.651.75
Block IncUSD72.37-0.70-0.9672.1972.5071.5073.34
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD321.80-24.05-6.95325.20327.45300.31329.69
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.80+0.01+0.0910.7710.9010.7010.90
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.92-0.32-3.418.939.028.819.26
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD216.77-4.06-1.84217.00217.86216.64221.48
Boise Cascade Ord ShsUSD71.76-0.78-1.0871.4572.8671.7073.19
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.38+0.01+0.731.311.471.281.43
Boot Barn Holdings Ord ShsUSD173.37-5.09-2.85164.86217.10172.65177.82
Booz Allen Hamilton Holdin.USD63.87+0.54+0.8563.5264.2563.1565.00
BORGWARNER INC (BWA)USD70.53-1.81-2.5070.1771.5768.9171.75
Borr Drilling Ltd.USD4.24-0.10-2.304.164.274.214.30
Boston Beer Company Inc.USD180.49+2.88+1.62155.47183.48177.98181.63
Boston Omaha Ord Shs Class.USD13.28+0.12+0.9113.2413.3013.1613.41
BOSTON PPTY STKUSD64.36-0.55-0.8563.9064.9864.2065.31
BOSTON SCIENTIFIC DL-01USD45.58+1.25+2.8245.0545.7044.4045.69
BOX CL A ORDUSD24.97+0.61+2.5024.1725.1024.5825.16
BOYD GAMING ORDUSD86.32-0.03-0.0383.1388.3785.9287.50
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.33-0.45-1.1338.2938.3139.1739.61
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.05+0.02+0.991.832.092.022.08
Brandywine Realty Trust RE.USD3.17+0.08+2.593.133.253.073.19
Brasilagro - Cia Bras de P.USD3.54-0.04-0.983.213.533.523.58
BRASKEM ADR REP 2 CL A PRFUSD2.97+0.04+1.372.733.472.833.05
BRC Ord Shs Class AUSD1.230+0.005+0.411.2101.2901.2001.280
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.USD5.57+0.07+1.275.515.995.495.60
Brinker International Inc.USD164.26-0.20-0.12139.07168.88162.05165.95
Bristol-Myers Squibb Co.USD55.54+0.84+1.5355.5755.7554.9655.94
BRITISH AMERICAN TOBACCO A.USD60.75+1.85+3.1361.0061.0460.1760.94
Brixmor Property Group REI.USD31.79+0.61+1.9631.5935.3531.0531.81
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD136.34+0.12+0.09135.53137.42136.29139.44
Brookfield Asset Managemen.USD46.96-0.33-0.7046.0049.5046.5047.50
Brookfield Infrastructure .USD38.79+0.93+2.4438.6139.0937.4438.85
Brookfield Infrastructure .USD36.78+0.53+1.4633.6441.8235.8436.83
Brookfield Ord Shs Class AUSD43.94-0.19-0.4343.5044.1543.4844.20
Brookfield Renewable CorpUSD37.88-0.06-0.1637.6338.2837.0638.03
Brookfield Renewable Partn.USD35.43-0.32-0.8834.0739.0834.8535.56
Brooklyn ImmunoTherapeutic.USD8.96-0.46-4.888.139.968.949.17
Brooks Automation Ord ShsUSD--
Brown & BrownUSD60.41+2.17+3.7359.6861.6659.1360.65
BROWN FORMAN CL B ORDUSD27.22-0.04-0.1526.6927.7527.1527.69
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.03-1.38-4.2630.0031.0330.6331.60
Build A Bear Workshop Ord .USD30.79-1.03-3.2230.3532.1630.7331.74
Builders FirstSource Ord S.USD76.80-0.53-0.6977.0077.8876.0279.32
Bullish Ord ShsUSD24.94-0.16-0.6224.0025.1624.4026.00
Bunge Global Ord ShsUSD110.85-0.57-0.51109.09121.93110.65112.59
Butterfly Network Ord Shs .USD7.67+0.40+5.437.667.916.827.93
BWX Technologies Ord ShsUSD209.88-0.12-0.06208.85212.26204.00215.38
C3 ai Ord Shs Class AUSD9.67-0.04-0.369.509.699.609.96
Cadre Holdings Ord ShsUSD27.54-0.02-0.0727.0028.5027.3128.39
CAE Ord ShsUSD24.85-0.08-0.3224.7425.2324.5925.17
Caledonia Mining Ord ShsUSD20.20-0.41-1.9917.3820.1919.6720.56
California Water Service G.USD46.28+1.08+2.3946.0150.9045.6046.39
CALIX NETWORKS ORDUSD36.37-1.10-2.9435.4237.0936.1037.72
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD110.49+1.51+1.39109.73121.57109.14110.62
CAMECO CORP.USD108.82+1.75+1.63109.03109.75103.62111.49
CAMECO CORP.USD96.45+4.57+4.9796.1897.2595.3196.45
CAMECO CORP.USD2.40-0.01-0.412.402.412.402.41
Campbell Soup Ord ShsUSD21.21+0.81+3.9721.1521.4420.7321.42
Camping World Holdings Ord.USD7.21-0.14-1.907.257.927.207.39
Canadian Imperial Bank of .USD114.83+0.83+0.73114.04115.72111.85114.98
Canadian National Railway .USD114.95+0.82+0.71103.34116.70113.88115.53
Canadian Pacific Kansas Ci.USD85.32-0.35-0.4180.2586.2485.0986.21
Cango American Depositary .USD0.23-0.01-2.160.230.240.210.25
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD197.70-3.00-1.49198.00199.90196.47200.70
Capri Holdings Ord ShsUSD19.15-0.31-1.5919.0619.4319.0119.44
CARDINAL HEALTH ORDUSD228.90+6.16+2.77228.01230.00222.50229.26
CareTrust Reit Ord ShsUSD38.79+1.30+3.4538.5843.2237.6938.82
Carlisle Companies Ord ShsUSD353.04-7.92-2.19351.12358.17351.21358.75
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD51.92-0.48-0.9246.6454.4751.2052.88
Carnival Corp.USD28.72-1.47-4.8729.0029.1227.0028.89
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.3100+1.0500+2.7439.120040.500037.930039.4500
Carrier Global Ord ShsUSD70.74-1.11-1.5471.1071.8170.1871.76
Carters Ord ShsUSD42.72+1.15+2.7542.9643.9440.6743.10
Carvana Co.USD64.80-1.87-2.8065.0065.3564.7167.21
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.USD984.10-38.18-3.73988.00993.75972.65994.60
Cava Group Ord ShsUSD77.52-3.36-4.1577.6582.9877.5081.30
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD256.93+0.95+0.37257.60266.90254.24264.60
CBRE Group IncUSD133.22+3.27+2.52128.16136.36130.11133.66
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.00-0.34-0.8340.3040.6040.7741.30
Celanese Ord ShsUSD48.12-1.61-3.2447.0052.2848.0050.24
Celestica Ord ShsUSD351.11-25.73-6.83360.00365.00346.52357.54
CEMEX ADRUSD12.17-0.41-3.2612.1112.3412.0912.37
Cenovus Energy AktieUSD25.74+0.07+0.2725.0025.5025.3125.86
Centene Ord ShsUSD63.16-0.52-0.8257.2264.0863.1464.25
CenterPoint Energy Ord ShsUSD43.52+0.40+0.9342.5547.4042.8543.65
Centerra Gold Ord ShsUSD16.05-0.54-3.2614.1115.8915.6716.40
Central Puerto SAUSD15.11-0.44-2.8314.3015.6015.0115.61
CENTRUS ENERGY CL A ORDUSD177.38-6.30-3.43176.00181.17172.88192.00
Century Communities Inc.USD62.82+0.37+0.5953.6969.4762.0763.54
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.20-1.40-1.35100.05102.63101.64103.69
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.79-1.15-14.446.957.096.787.57
Charles Schwab DS Each Rep.USD17.31-0.03-0.1717.2821.7117.3017.43
CHARLES SCHWAB ORDUSD93.16+1.13+1.2292.5095.0092.0393.30
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.80-0.18-0.09205.32209.97208.76209.00
Chatham Lodging Trust REIT.USD13.48+0.11+0.8212.3515.1913.2513.64
CHEGG INC.USD1.08+0.03+2.381.011.121.011.09
Chemed Corp.USD443.73+7.66+1.76375.95482.41428.98446.76
CHEMOURS ORDUSD19.94-1.52-7.0819.7022.0219.9421.18
CHENIERE ENERGY ORDUSD234.24+3.39+1.47226.55233.06228.79235.91
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.17+1.47+2.4659.9061.9959.2861.50
Cherry Hill Mortgage Inves.USD2.40+0.11+4.802.102.432.282.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD175.99+0.93+0.53173.59174.99174.70176.40
Chewy Inc.USD17.86+0.35+1.9717.8117.9817.5818.41
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 .USD2.48+0.09+3.772.272.812.332.52
China Yuchai International.USD49.37+0.52+1.0647.0053.9946.7749.53
Chipotle Mexican Grill Inc.USD30.95+0.41+1.3430.9131.1030.7231.40
ChowChow Cloud Internation.USD0.4137-0.0164-3.810.37840.45590.40000.4292
Chubb Ord ShsUSD332.11+6.91+2.12331.00334.13326.39333.17
Church And Dwight Ord ShsUSD96.48+2.74+2.9277.7499.9295.0096.83
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.04-0.01-0.951.021.151.021.06
CIENA CORP.USD460.15-0.18-0.04462.00464.00432.49467.89
Cigna Corp.USD283.11+1.03+0.37276.15288.90281.04286.73
Cinemark Holdings Ord ShsUSD33.80+0.19+0.5533.0034.8533.2934.16
CION Investment Ord ShsUSD6.275-0.055-0.876.2306.3306.2456.445
Circle Internet Group Ord .USD75.66-4.29-5.3775.9476.0974.7078.22
Citigroup Inc.USD145.06-0.61-0.42145.10145.60143.14146.14
Citizens Financial Group O.USD68.98+0.99+1.4668.1071.7567.4669.09
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD289.89+0.53+0.18272.00379.87282.39290.69
Clear Secure Inc.USD52.71+0.75+1.4450.0059.3151.4553.45
CLEARSIGN COMBUSTION ORDUSD3.59-0.13-3.493.523.953.593.77
Clearwater Analytics Holdi.USD24.55+0.02+0.0624.5424.5524.5324.55
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.56-0.52-1.3935.9539.9936.3737.44
Cleveland Cliffs Ord ShsUSD11.17-0.73-6.1011.0311.1311.0511.61
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.170+0.130+4.282.8903.2803.0303.200
CLOROX ORDUSD92.68+2.08+2.3091.5394.0991.8293.46
Cloudera Ord ShsUSD--
Cloudflare Inc.USD224.94+6.56+3.00220.44226.67214.60230.11
CMB.TECH ORD SHSUSD15.96+0.69+4.5215.6215.7115.2716.07
CMS ENERGY ORDUSD75.32+1.52+2.0574.1176.6273.8175.43
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.29+0.01+0.233.434.654.254.36
Cnx Resources Ord ShsUSD33.50+0.30+0.9031.6534.3432.8233.56
Coca-Cola Co.USD80.31+0.78+0.9880.1180.4579.8381.33
COCA-COLA FEMSA ADR REP 10.USD107.00+0.61+0.57106.25108.07105.50108.91
COEUR D ALENE ORDUSD16.29-1.18-6.7515.5015.7416.1216.69
Cohen & Steers Quality Inc.USD12.35+0.06+0.4512.3513.7212.2512.36
Cohen and Steers Infrastru.USD27.11+0.07+0.2626.5027.9927.0127.20
Colgate PalmoliveUSD91.44+2.77+3.1289.3891.4389.8491.71
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.04-0.51-3.5112.8416.8714.0014.50
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 907.68-158.83-7.691 922.181 964.361 888.011 990.62
Commercial Metals Co.USD71.16-2.13-2.9165.1675.4370.7672.85
COMPANHIA ENERG ADR REPG O.USD2.11+0.03+1.441.912.132.082.13
Compania Cervecerias Unida.USD11.37-0.04-0.359.6114.6511.2411.53
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.USD4.28-0.20-4.464.394.974.214.43
COMSTOCK RESOURCES ORDUSD13.45+0.01+0.0812.5514.1313.0813.54
CONAGRA FOODS ORDUSD13.43+0.58+4.5113.2013.5613.0613.60
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.78+1.24+3.8128.7640.2032.3233.85
ConocoPhillipsUSD109.98+0.28+0.26107.55117.58108.85110.57
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.75+1.83+1.71105.01110.00107.00109.07
CONSTELLATION BRANDS USD143.39+1.88+1.33137.57144.00141.50145.33
CONSTELLIUM SE CL A ORDUSD33.26-1.34-3.8733.0436.0032.6333.97
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD152.01-0.98-0.64151.18154.19147.41153.97
Core Laboratories Ord ShsUSD11.64-0.13-1.1011.5014.1111.5511.85
Core Scientific Tranche 1 .USD22.42+0.14+0.6322.1022.8420.7022.64
Core Scientific Tranche 2 .USD29.25+0.21+0.7228.8829.6827.7529.07
Corebridge Financial Ord S.USD28.92-0.17-0.5828.7729.1128.5329.01
CORECIVIC ORDUSD29.73+0.08+0.2727.1233.3229.1630.77
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD194.00-15.83-7.54195.00196.01186.60194.81
Corpay Ord ShsUSD339.35-7.82-2.25337.67342.41337.95347.39
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD79.10+0.24+0.3078.8780.4677.9880.28
Costamare IncUSD15.34+0.09+0.5913.4918.4515.1015.50
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.97+0.06+2.881.932.131.881.98
Coupang Ord Shs Class AUSD17.52+0.21+1.2117.4717.7216.9017.78
Coursera Ord ShsUSD5.41+0.10+1.795.185.445.085.46
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.51-0.01-0.1010.2510.5010.3610.63
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.USD110.28-0.98-0.88105.90118.00108.97111.80
Crown Castle International.USD84.34+1.22+1.4784.2087.2082.7584.73
Crown Holdings Ord ShsUSD105.46+2.24+2.17104.90106.23102.39106.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.68+0.55+2.7319.0022.3420.0920.72
CS Disco IncUSD3.49+0.09+2.653.213.923.383.52
CTO Realty Growth Ord ShsUSD20.84+0.33+1.6120.6922.8220.6520.95
CubeSmart REIT Ord ShsUSD40.85+0.36+0.8940.5741.3440.5541.14
Cullen Frost Bankers Ord S.USD150.05+0.66+0.44149.40150.71149.00150.28
CULP INCUSD3.12-0.03-0.953.033.623.073.18
CUMMINS ORDUSD699.04-25.89-3.57704.00709.51685.26711.36
Curbline Properties Ord Sh.USD31.05+0.63+2.0730.7934.8330.3531.09
Curtiss Wright Ord ShsUSD764.80-19.02-2.43765.15776.59757.28784.50
CVR Energy Ord ShsUSD27.20-0.70-2.5124.5726.9626.0527.67
CVS HEALTH ORDUSD101.57+0.27+0.27101.20103.00100.79102.05
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD156.10+0.16+0.10155.32160.40154.65157.90
D Wave Quantum Ord ShsUSD25.02+0.55+2.2524.8324.9023.9626.71
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.4650-0.1350-2.934.35005.13004.41004.6600
DANA HOLDING ORDUSD28.72-1.11-3.7228.7329.1428.6029.27
Danaher Ord ShsUSD178.99+0.80+0.45178.56179.97177.07181.71
Danaos Ord ShsUSD127.51+0.12+0.09122.00142.20124.61128.90
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.43-0.47-3.3812.6014.6013.1813.87
DARDEN REST STKUSD210.56-1.44-0.68199.00225.01208.80214.19
Darling Ingredients Inc.USD52.76-0.46-0.8651.2260.2452.2853.48
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD103.64-1.93-1.83103.13105.00102.92104.92
DEERE ORDUSD591.93-6.66-1.11586.00609.24583.38601.38
Delek Logistics Partners L.USD50.10+0.55+1.1149.4050.5849.0050.53
Dell Technologies Ord Shs .USD427.79+9.08+2.17425.00427.70391.00434.99
Delta Air Lines Inc.USD86.71+0.79+0.9287.2687.7384.2586.97
Deluxe Ord ShsUSD22.65+0.40+1.7822.5522.9121.9522.65
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.27+0.01+0.153.193.293.113.39
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.31-0.56-2.0825.8125.9725.1027.34
DEUTSCHE BANKUSD35.17-0.92-2.5534.7634.7835.1635.42
DEVON ENERGY ORDUSD43.40+0.35+0.8142.2043.4642.8543.55
DHT Holdings Ord ShsUSD19.95+0.18+0.9120.0020.2419.4520.09
DIAGEO ADR REP 4 ORDUSD82.27+2.68+3.3782.0182.0781.3582.40
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.22+0.01+2.660.200.260.220.24
DIANA SHIPPING ORDUSD2.16+0.01+0.232.132.182.122.17
Dicks Sporting Ord ShsUSD236.76-1.81-0.76229.96240.83234.05241.52
Diebold Nixdorf IncUSD82.76-0.12-0.1482.2983.9281.0583.47
Digital Realty Pref Shs Se.USD19.9800-0.1350-0.6719.000022.410019.950020.1200
Digital Realty Trust REIT .USD194.99-0.55-0.28190.00197.00191.53196.92
DigitalOcean Holdings Inc.USD157.16-9.08-5.46155.00160.00151.54160.44
DILLARDS CL A ORDUSD567.69-1.67-0.29466.40630.00560.14574.95
DINEEQUITY ORDUSD33.28-0.10-0.2932.2036.3633.0233.99
Direxion Daily Financial B.USD38.69-0.43-1.0938.4438.6138.3539.47
Direxion Daily FTSE China .USD24.24-1.39-5.4323.0323.0824.0424.60
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.93-0.20-1.4912.8312.9312.9113.25
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.11-0.31-0.5945.9057.2251.9952.98
Dole Ord ShsUSD14.22+0.35+2.5214.1515.5813.9514.29
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD114.59+2.13+1.89112.80115.50112.78115.09
DOMINION ENERGY ORDUSD68.48+0.44+0.6568.4568.8368.0768.87
Dominos Pizza Inc.USD283.03-12.08-4.09283.00286.85282.00294.36
Donaldson Ord ShsUSD84.62-1.33-1.5584.0685.4983.7185.75
Donnelley Financial Soluti.USD40.14+1.63+4.2334.7652.2938.9740.60
DoorDash Inc.USD171.52-0.56-0.33170.62176.88171.27176.50
Dorian LPG LTDUSD40.61+0.62+1.5438.7441.7139.2440.83
DoubleVerify Holdings Ord .USD10.44+0.27+2.6110.3010.6110.2510.50
Douglas Elliman Ord ShsUSD1.73+0.05+2.681.511.821.671.75
Douglas Emmett REIT Ord Sh.USD11.68-0.05-0.3811.6411.7611.6311.88
Dover Ord ShsUSD223.59-5.82-2.53211.00249.08221.85227.14
Dow Ord ShsUSD30.33-0.46-1.4930.2531.2730.1931.09
Doximity Ord Shs Class AUSD20.48+0.41+2.0419.6921.5120.1020.94
DR REDDYS LABORATORIES ADR.USD14.30+0.39+2.7714.2114.3013.8014.31
DRDGold LtdUSD21.69-1.29-5.6120.6120.6920.9122.25
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.87+1.83+1.26141.29159.56143.23147.45
DTE ENERGY ORDUSD149.16+2.33+1.59145.34149.87146.68149.52
Ducommun Ord ShsUSD162.16-2.74-1.66152.20172.00160.45165.58
Duke Energy Ord ShsUSD125.07+1.55+1.25125.00126.00123.45125.58
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.44+0.41+0.6167.1068.2165.0468.55
DXC Technology Co.USD8.41+0.13+1.578.158.648.218.55
Dynatrace Inc.USD40.40-0.06-0.1539.8041.0040.3241.33
Dynex Capital REIT Ord ShsUSD12.92+0.08+0.6212.9013.0312.7412.99
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.60+0.05+1.273.503.673.513.60
EastGroup Properties REIT .USD205.0+1.8+0.87203.5215.5203.5205.7
EASTMAN CHEMICALUSD69.49-2.48-3.4468.1673.6369.0571.28
Eastman Kodak Ord ShsUSD9.53-0.43-4.328.8510.739.399.96
EATON ORDUSD405.40-30.38-6.97406.00410.67405.28421.55
ECOLAB ORDUSD268.71-0.63-0.23255.00273.25267.10273.46
Ecopetrol ADR Representing.USD15.52-0.73-4.4915.2515.3515.4716.10
EDISON INTERNATIONAL ORDUSD72.93+0.73+1.0167.7274.0071.6273.18
EDWARDS LIFESCIENCES ORDUSD86.96+1.08+1.2685.5095.0085.4687.22
Elanco Animal Health Inc.USD23.18-0.72-3.0121.0423.4123.0723.95
Elastic Ord ShsUSD58.98+0.25+0.4358.0659.5658.5660.23
Eldorado Gold CorporationUSD31.42-0.95-2.9330.0730.5031.0031.84
Element Solutions Ord ShsUSD45.88-3.21-6.5445.6346.5545.5547.72
Elevance Health Ord ShsUSD395.27+0.45+0.11392.77397.26393.28399.28
ELF Beauty Ord ShsUSD63.49+0.31+0.4862.0063.8461.5363.84
ELI LILLY ORDUSD1 107.99+5.91+0.541 112.601 113.751 079.221 122.02
Ellington Financial Ord Sh.USD13.49+0.19+1.4313.4513.5413.2313.53
Embotelladora Andina ADR R.USD22.51-0.60-2.5820.0024.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.41-1.77-4.5314.8759.4537.1637.52
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD838.51-30.37-3.50838.65848.11835.58860.91
Emergent BioSolutions Ord .USD8.01+0.16+1.977.719.217.808.07
EMERSON ELECCOUSD143.14-7.07-4.71142.17147.06143.09146.93
Empire State Realty Trust .USD5.15+0.01+0.105.025.865.125.22
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.75+0.95+1.7255.5555.8054.5155.76
Encore Energy Ord ShsUSD1.48-0.05-3.271.471.491.471.59
Endava LtdUSD2.66-0.03-1.122.392.932.632.72
ENDEAVOUR SILVER ORDUSD8.00-0.55-6.437.607.757.928.24
Energizer Holdings Inc.USD21.58+0.49+2.3219.8923.0021.1022.15
Energy Focus Inc.USD2.95-0.01-0.342.873.442.873.05
ENERGY FUELS ORDUSD15.46-0.66-4.0915.4316.3215.3116.49
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.25-0.17-3.854.074.684.064.35
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 ADRUSD48.75-0.66-1.3347.4847.5048.7249.19
Ennis Ord ShsUSD21.44+0.98+4.7721.2223.6020.1021.48
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD113.82+1.62+1.44113.55118.00111.84113.96
Enterprise Products Partne.USD37.12+0.70+1.9236.4540.3036.2137.17
ENTRAVISION COMMS A ORDUSD10.83+0.96+9.7310.8611.149.4110.90
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD134.91+2.08+1.57131.35138.29131.62135.22
EPAM SYSTEMS ORDUSD76.94+0.90+1.1873.0477.4074.3278.49
EPR Properties REIT Ord Sh.USD59.19+1.15+1.9859.0063.0058.0959.26
EQT ORDUSD51.64-0.20-0.3951.0053.2450.9351.80
Equinor ASAUSD32.64-0.23-0.7031.5831.6732.3432.68
EQUINOX GOLD ORDUSD9.77-0.48-4.689.329.669.7310.02
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.72+0.99+1.5358.9073.8664.8565.84
Ero Copper CorpUSD27.73-2.72-8.9326.8529.6327.6929.28
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD96.52-5.76-5.6388.25141.1196.52101.16
ESS TECH ORDUSD0.77+0.03+3.950.740.800.740.90
Essential Properties Realt.USD30.35+0.89+3.0230.1436.4129.6930.45
Essential Utilities Ord Sh.USD37.27+0.59+1.6137.0740.7636.9337.39
ESSEX PROPERTY REITUSD279.30+3.02+1.09277.35446.88276.39279.90
Estee Lauder Ord Shs Class.USD83.73-0.80-0.9583.0585.0282.5985.03
Ethan Allen Interiors Inc.USD21.68+0.35+1.6421.5623.7321.3221.77
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.69-0.11-3.932.642.772.682.83
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 AktieUSD366.96-7.08-1.89358.00381.45357.07371.94
Everest Reinsurance Group .USD343.46+4.16+1.23341.54345.00339.04344.16
Evergy Ord ShsUSD84.84+1.59+1.9184.2084.9983.1385.00
EVERSOURCE ENERGY ORDUSD71.03+0.91+1.3068.9271.2169.8771.29
Everus Construction Group .USD156.47-8.24-5.00100.00160.00150.60159.87
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.12+0.22+0.6126.1543.5935.3636.42
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.80+1.72+1.17143.00150.57145.77148.52
Exxon Mobil Corp. USD139.73+1.26+0.91137.50139.05138.50140.39
Exzeo Group Ord ShsUSD13.6000+0.1700+1.2713.350020.140013.310013.7500
F&G Annuities and Life Ord.USD27.87+0.55+1.9927.5027.8727.1728.10
FABRINET ORDUSD583.2700-33.8200-5.48585.9400599.0000562.0000596.3400
Factset Research Systems I.USD218.20-0.42-0.19196.99224.00216.40227.58
Fair Isaac Ord ShsUSD1 098.83+7.98+0.731 072.3011351 080.811 113.51
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.83+0.13+1.349.819.889.719.86
Fastly Inc.USD16.66-0.51-2.9716.5016.7216.5417.28
Federal Agricultural Mortg.USD189.39+6.32+3.45175.40198.12183.57189.84
Federal REIT OrdUSD123.65+1.93+1.59122.82123.91122.04123.74
Federated Hermes Ord Shs C.USD59.25-0.79-1.3258.9659.7859.0759.92
FedEx Freight Holding Comp.USD166.6000+5.6600+3.52167.6000168.6000161.0000171.6600
FEDEX ORDUSD317.33-11.45-3.48300.75302.60316.36327.40
FERRARI ORDUSD344.79-3.63-1.04346.58346.80343.38347.41
Fidelity National Financia.USD47.94+1.00+2.1347.6348.3246.9247.97
FIDELITY NATIONAL INFORMAT.USD38.02+0.30+0.7837.7738.3337.6638.42
Figma Ord ShsUSD19.0-0.1-0.4218.919.018.920.0
FIGS Ord Shs Class AUSD11.03-0.14-1.2110.9012.5910.9011.12
FinVolution GroupUSD4.84+0.11+2.224.705.034.604.87
First American Financial O.USD69.45+1.17+1.7169.1070.0668.5969.71
First Horizon National Cor.USD24.95+0.14+0.5624.8625.0724.7025.05
FIRST MAJESTIC SILVER ORDUSD16.49-1.24-6.9715.6215.8516.4217.07
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 ShsUSD47.45+0.69+1.4645.7451.7146.7547.51
FirstMark Horizon Acquisit.USD9.99+0.01+0.109.9612.0610.0110.01
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 ORDUSD10.15+0.21+2.119.6010.399.9410.24
Flagstar Financial IncUSD15.04+0.01+0.0714.9915.0814.8615.08
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.86+0.50+1.6329.8833.6530.0730.94
FLEXION THERAPEUTICS ORDUSD25.0650-0.0202-0.0820.160040.080025.030025.0750
Floor & Decor Holdings Inc.USD51.45+0.67+1.3151.2152.2350.2052.23
Flotek Industries IncUSD23.46-0.87-3.5823.4626.1323.3924.37
FLOWERS FOODS ORDUSD7.56+0.21+2.797.407.967.387.61
Flowserve Ord ShsUSD79.99-1.59-1.9576.5879.9477.4881.25
Fluor Corp.USD53.3600-1.0600-1.9552.500054.050051.590054.1400
Flutter Entertainment Ord .USD97.91+0.47+0.4896.6797.0097.30100.66
FMC CorpUSD11.03-0.01-0.0510.7311.5310.7511.27
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.00-0.12-0.8214.0614.1213.7414.22
FORESIGHT AUTONOMOUS HOLDI.USD1.80+0.07+4.051.611.811.691.92
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.37+0.35+1.2129.2429.8228.8129.42
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.70+0.69+1.2245.7458.2555.9656.81
Fortive Ord ShsUSD60.34-1.33-2.1658.6760.7060.1061.31
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.61-0.44-4.868.208.368.538.85
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.23-0.11-0.4712.1625.4422.6224.15
Franklin ResourcesUSD33.80-0.14-0.4033.7434.0933.2734.42
FREEPORT MCMORAN COP & GLD.USD64.39-4.82-6.9662.4862.7163.7065.89
Fresenius Medical Care ADR.USD23.71+0.32+1.3723.6823.7123.6123.84
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD35.28-1.87-5.0334.5038.5034.9037.97
Frontline PlcUSD42.84+1.26+3.0342.7442.8441.0342.89
FS KKR Capital Ord ShsUSD10.23+0.10+0.9410.1910.4010.0910.27
FTC Solar Ord ShsUSD5.22-0.02-0.384.995.615.035.40
FuboTV Inc.USD8.70-0.13-1.428.608.848.558.95
Fury Gold Mines Ord ShsUSD0.50-0.03-4.740.460.560.500.53
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.05-0.01-0.254.084.894.034.11
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.12+0.32+11.433.153.562.713.70
Galiano Gold Ord ShsUSD1.910-0.110-5.451.8701.8801.8951.995
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.07-0.07-0.3321.1221.2420.9321.49
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.66+0.32+0.14236.51239.94232.47237.94
Garrett Motion Ord ShsUSD33.75-0.74-2.1533.6034.2433.1534.07
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.2400-1.2600-4.4225.940029.070026.960027.9500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.855-0.045-1.552.8502.9002.7202.920
GE Vernova LLCUSD1 035.21-92.38-8.191045105210341 073.00
GEE Group Inc.USD0.21-0.01-2.340.200.240.210.22
Generac Holdings Inc.USD274.55-20.99-7.10273.18278.65272.02283.84
GENERAL DYNAMICS ORDUSD350.32+6.96+2.03348.60359.06344.44350.78
General Electric Co.USD356.50+1.38+0.39354.69357.88347.77359.92
GENERAL MILLS ORDUSD34.44+1.10+3.3034.2134.5433.8434.84
General Motors Co.USD78.97-1.46-1.8279.0079.6078.6080.21
Genesco Ord ShsUSD33.86-1.93-5.3933.8235.8433.7435.96
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2134+0.0034+1.620.19800.22060.19610.2220
Genius Sports Ord ShsUSD5.86-0.09-1.435.416.515.856.14
Genmab 10 Sponsored ADR Or.USD25.94+0.33+1.2925.9726.0125.8526.19
Genpact Ord ShsUSD28.29+0.18+0.6428.1231.1827.9229.14
Genuine Parts Co.USD106.56+1.45+1.38105.16107.42104.81107.68
GENWORTH FINANCIAL CL A OR.USD9.17+0.23+2.529.139.168.969.18
Geo Group REIT Ord ShsUSD29.95+0.28+0.9429.8530.6529.0930.40
GERDAU SA ADR REPSG 1 PRFUSD4.18-0.08-1.764.094.234.134.21
Getty Images Holdings Ord .USD0.98-0.17-14.500.930.960.901.24
Getty Realty REIT Ord ShsUSD33.69+0.86+2.6233.5134.2833.0533.70
GigCapital2 Ord ShsUSD9.94-0.01-0.059.9410.089.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD52.75+0.66+1.2751.0056.0051.4253.52
Ginkgo Bioworks Holdings I.USD8.86-0.18-1.998.809.498.759.55
Global Business Travel Gro.USD9.38-0.02-0.169.339.409.359.40
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 UnitsUSD45.89+2.80+6.5041.0046.9543.4446.52
GLOBAL PAYMENTS ORDUSD64.29-0.80-1.2363.9864.8563.6665.50
Global Ship Lease Inc.USD39.13+0.81+2.1137.2239.5038.0739.42
GLOBANT ORDUSD29.26-0.71-2.3728.9533.0028.9430.99
Globe Life Inc.USD175.55+3.50+2.03174.71176.80172.95176.17
Globus Medical Ord Shs Cla.USD80.03+0.84+1.0672.7180.6078.9280.63
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD76.13+1.14+1.5274.0577.2276.0078.58
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.62-1.02-2.9331.3431.4133.2134.33
GOLD RESOURCE ORD (GORO)USD1.32-0.01-0.751.201.391.271.33
Gold Royalty Corp.USD2.83+0.03+1.072.692.802.762.88
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 094.14-12.23-1.111 091.0011021 069.001 103.55
Goldman Sachs BDC Ord ShsUSD9.45+0.12+1.239.399.669.279.53
GOLDMINING ORDUSD0.885-0.037-4.000.8891.0100.8840.927
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.09-0.13-1.736.458.247.017.25
Granite Point Mortgage Tru.USD1.33-0.01-0.381.191.591.301.39
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.93+0.09+2.213.764.003.823.93
Green Brick Partners Inc.USD74.55+0.95+1.2974.1975.6773.3274.83
Greenbrier Ord ShsUSD50.16-0.04-0.0849.9150.5449.5650.48
Greif Ord Shs Class AUSD69.97+0.75+1.0865.4981.4068.9771.14
Griffon Corp.USD90.28+0.85+0.9589.8891.6888.1790.62
Grindr Ord ShsUSD13.16+0.01+0.0812.7613.1412.9813.54
Group 1 Automotive Ord ShsUSD318.26+3.01+0.95275.00321.11310.27321.37
Grupo Supervielle ADR Repr.USD10.11-0.21-2.039.9810.209.8410.37
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.06+1.32+2.5951.8051.8351.5152.12
GSX Techedu Inc.USD1.71+0.02+0.891.471.871.641.73
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD48.84-0.89-1.7948.8354.6048.7450.00
H&R Block AktieUSD35.87+1.83+5.3634.7737.3534.5735.96
Haemonetics Corp.USD72.83+0.30+0.4162.9773.0072.7673.80
Hafnia Ord ShsUSD7.63+0.04+0.467.647.677.437.65
Hagerty Ord Shs Class AUSD11.25+0.41+3.7811.1813.0110.8111.26
Haleon PLCUSD8.95+0.18+2.059.159.178.878.98
Halliburton Co.USD35.09-0.09-0.2434.6035.2034.6135.41
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.16-0.08-0.2038.9639.5038.6939.44
HARLEY DAVIDSON ORDUSD25.60+0.91+3.6924.8125.6924.5125.94
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.40-0.74-4.5814.4314.4815.3815.84
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD131.32+1.82+1.41121.19133.24129.21131.59
Haverty Furniture Companie.USD24.72+0.56+2.3021.3127.1023.6024.75
Hawaiian Electric Industri.USD13.12+0.24+1.8212.4013.2412.9013.28
Hawkeye 360 Ord ShsUSD23.14+0.86+3.8422.0023.6721.3123.51
HCA HOLDINGS ORDUSD386.96+9.97+2.64384.00389.00381.02389.84
HCI Group Ord ShsUSD172.4+5.0+2.98171.9175.0168.5173.7
HDFC BANK ADR REP 3 ORDUSD25.02-0.07-0.2824.1025.4024.5025.05
Healthcare Realty Trust Or.USD20.30+0.14+0.6918.2921.3520.0920.49
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.07-0.91-5.6914.2514.7314.8315.46
HEICO ORDUSD334.36+3.21+0.97329.89345.00327.67336.76
HEICO Ord Shs Class AUSD246.1+4.0+1.66223.0394.0235.0246.9
Helmerich and Payne IncUSD35.60+0.15+0.4233.9038.5834.7635.87
HERBALIFE ORDUSD12.26+0.13+1.0312.2512.3712.0112.42
Hercules Capital Ord ShsUSD15.17-0.06-0.3915.1115.3115.1115.34
Heritage Insurance Holding.USD24.94+1.15+4.8322.5024.9524.0125.04
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD179.23+8.34+4.88177.20180.00173.41179.41
Hertz Global Holdings Inc .USD2.42-0.01-0.411.513.512.352.50
Hewlett Packard Enterprise.USD48.93+0.53+1.1048.6649.7045.8349.72
HEXCEL ORDUSD96.15-3.01-3.0495.6396.7794.6599.00
HF Sinclair Ord ShsUSD65.64-0.21-0.3159.2266.4964.6066.54
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.51+0.13+0.4429.3929.9729.2529.70
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD343.92+0.99+0.29342.11347.72339.01346.85
Hims & Hers Health Inc.USD32.95-0.59-1.7632.9533.1332.5134.68
HIPPO HOLDINGS ORDUSD26.30+0.52+2.0226.2026.4025.9026.49
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.USD324.47-2.15-0.66325.50332.55321.70329.02
HONDA MOTOR ADR REP 1 ORDUSD25.59-0.41-1.5625.6925.8525.5525.75
Honeywell InternationalUSD222.37-5.74-2.52222.22224.60220.64225.78
Horace Mann Educators Ord .USD50.69+1.66+3.3950.5081.2049.0350.83
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.72+0.61+2.5123.9724.8024.3624.80
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.82-0.31-1.2324.7525.0724.7725.32
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.22+0.47+0.7066.7467.8966.2767.26
Howmet AerospaceUSD275.01-5.35-1.91275.13279.00269.22279.15
HP ORDUSD23.67+0.13+0.5323.5624.1023.1824.08
HSBC HOLDINGS ADR REP 5 OR.USD95.60-0.91-0.9494.7594.8095.3096.22
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD173.32+0.52+0.30170.16173.00171.83178.79
Hudbay Minerals Ord ShsUSD25.37-2.55-9.1224.6024.9524.9426.07
HUMANA AKTIEUSD359.19-1.53-0.42355.15366.59358.73365.99
HUNTINGTON INGALLS INDUSTR.USD283.39+5.20+1.87275.00292.20277.44283.49
HUNTSMAN - HUNUSD11.38-0.12-1.0411.2512.5311.3511.88
HUYA ADRUSD2.28+0.03+1.112.202.452.222.29
HYATT HOTELS CL A ORDUSD197.88+1.55+0.79193.83202.09194.21201.10
Hyliion Holdings Ord ShsUSD6.09-1.29-17.446.116.746.087.20
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.43-0.07-4.671.371.421.421.50
IAMGOLD ORDUSD16.15-0.76-4.4915.4315.6915.9816.56
IBM Corp.USD264.94+12.72+5.04262.00264.74255.26267.53
ICICI BK SAUSD28.31-0.22-0.7728.6728.9227.8028.38
Idaho Strategic ResourcesUSD32.5900-2.2000-6.3231.340032.400031.970034.2100
IDEX Ord ShsUSD221.17-4.19-1.86219.63222.83219.12224.17
IHS Markit LtdUSD26.77-0.31-1.1310.7142.8026.6126.87
ILLINOIS TOOL WORKS USD261.64-3.67-1.38260.40263.65261.25264.90
IMAX ORDUSD44.96+0.96+2.1844.1748.9543.6045.11
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.69+0.06+2.282.502.722.622.72
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD15.9600+1.7500+12.3215.980016.040014.420016.5862
INFOSYS TECHNOLOGIES ADR R.USD10.80+0.03+0.2810.9310.9910.7611.01
ING GROUP ADR (ING)USD31.64-0.56-1.7431.4931.5031.6331.89
Ingersoll-RandUSD76.66-1.21-1.5576.2577.7876.1178.24
INGREDION ORD SHSUSD97.96+0.55+0.5697.10113.9597.0699.91
Innovative Industrial Prop.USD60.63+1.32+2.2360.6662.0058.9260.89
Innovex International Ord .USD25.64-0.02-0.0818.2233.2825.3225.97
INPHI ORDUSD--
Insperity Ord ShsUSD36.99+2.88+8.4430.6443.4234.1637.36
Inspire Medical Systems Or.USD41.75+0.40+0.9741.0042.0339.9942.22
Inspired Entertainment Ord.USD7.73-0.01-0.136.418.987.717.94
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD89.56-0.54-0.6085.00107.2086.9791.15
Intercontinental Exchange .USD132.99+1.65+1.26130.80139.31132.07133.85
International Flavors & Fr.USD74.71-1.24-1.6375.0182.1574.3276.22
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.57-0.32-0.8736.3737.1036.1237.21
International Seaways Inc.USD89.94+1.53+1.7389.7091.0986.5590.16
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2700+0.0100+0.791.27001.35001.24001.3900
INVESCO LTD USD27.03-1.76-6.1027.0227.4226.6928.49
Invesco Mortgage Capital I.USD7.81+0.02+0.197.817.887.757.85
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.06+0.62+2.1629.2029.5528.5629.11
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD57.83-0.49-0.8457.8758.0056.0061.47
Iqvia Holdings Ord ShsUSD171.16+3.35+1.99170.00182.69168.75172.84
Iron Mountain Ord ShsUSD133.07+1.21+0.92132.01135.28129.40133.57
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.81-0.68-1.2050.1759.6155.6855.89
ISHARES MSCI PACIFICUSD53.12-0.72-1.3351.0054.0552.9953.41
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.94+0.01+0.067.218.307.837.99
ITT Ord ShsUSD194.50-4.73-2.37193.56196.27191.83197.11
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.58+0.05+0.3413.3315.3414.3914.86
JABIL CIRCUIT ORDUSD373.00-4.24-1.12375.00380.00359.00373.74
Jackson Financial Ord Shs .USD109.91+0.53+0.48109.35121.83108.79110.29
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD120.89+2.19+1.85110.00127.12117.13121.10
James Hardie Industries Pl.USD24.26-0.25-1.0224.1724.6324.0724.72
JanOne Ord ShsUSD27.03+0.72+2.7423.9143.2626.2727.09
Janus International Group .USD5.25-0.11-1.964.815.915.245.34
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD60.50-2.31-3.6859.8462.1160.3362.00
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD17.34-0.63-3.5117.4818.0917.3017.93
JM Smucker Ord ShsUSD110.44+3.25+3.03110.00115.01108.32110.60
Joby Aviation Ord Shs Clas.USD9.54-0.33-3.309.509.569.459.82
John Wiley and Sons Ord Sh.USD43.96-1.03-2.2940.0049.7343.7745.59
Johnson & JohnsonUSD239.08+7.79+3.37238.92239.71234.35239.80
Johnson Controls Internati.USD141.32-6.89-4.65140.58143.38141.07145.95
JPMorgan Chase & Co.USD334.14+2.66+0.80334.15335.00327.21335.37
JPMorgan Chase DRC Rep 1 4.USD18.29-0.08-0.4417.5920.6218.2618.34
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.31-0.29-4.396.316.436.196.53
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.3800-1.3200-2.7746.080048.080046.180047.6500
Kartoon Studios Inc.USD0.81-0.06-6.920.800.860.800.86
KB HOME ORDUSD52.74+0.22+0.4253.8058.8352.1653.19
KE Holdings ADR Representi.USD14.91-0.09-0.6014.7014.9914.6214.96
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.09-0.35-0.9934.9335.6334.6135.62
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.4810.3010.35
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.40+0.54+3.0017.8718.4517.9918.44
KEYCORP ORDUSD23.03+0.20+0.8821.0123.5022.7123.06
Keysight Technologies Inc.USD352.64-20.70-5.54352.00356.99351.80359.66
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.96+0.26+1.7714.7616.0314.7315.01
KIMBERLY CLARK ORDUSD103.95+3.45+3.43103.90104.20101.26104.20
Kimco Realty REIT Ord ShsUSD25.19+0.50+2.0325.1525.3824.7525.20
Kinder Morgan Inc.USD32.53+0.28+0.8732.2032.5431.6232.57
KINROSS GOLD(KGC)USD25.00-1.30-4.9423.8024.1124.9225.65
Kinsale Capital Group Inc.USD304.01+8.96+3.04304.00335.72300.57311.04
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.63+0.69+2.4728.4229.2128.0828.65
KKR AND CO CL A ORDUSD93.50-3.40-3.5193.2294.3492.5396.69
KKR Real Estate Finance Or.USD7.05+0.07+0.937.018.086.977.10
Klarna Group PLCUSD17.7550-0.2150-1.2017.760017.900017.280018.2200
Klaviyo Ord Shs Series AUSD13.49+0.63+4.8613.0013.5413.0513.64
Knife River Ord ShsUSD86.67-0.82-0.9486.2087.9385.6988.98
Knight-Swift Transportatio.USD74.01-1.39-1.8472.5478.5673.6675.93
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD71.70+0.98+1.3868.0075.0068.0071.81
Kohls Ord ShsUSD17.52-0.09-0.4817.0017.6417.1017.77
Korea Electric Power ADR R.USD12.01-0.66-5.1711.9513.0511.7812.12
KraneShares Electric Vehic.USD32.05-1.47-4.3727.9032.0831.5832.20
Kraton Ord ShsUSD--
KROGER ORDUSD57.04+1.28+2.3056.7857.6156.2357.55
KRONOS WORLDWIDE ORDUSD6.50-0.30-4.416.507.656.496.81
KULR Technology Group Ord .USD3.85-0.14-3.513.814.003.744.14
Kyndryl Holdings Incorpora.USD11.10+0.48+4.4710.6511.1510.6411.26
L3Harris Technologies Ord .USD293.73+7.90+2.76292.25297.00286.66294.28
Laboratory Corp. Of AmeriUSD258.65+4.22+1.66253.26288.00256.43260.32
Ladder Capital Ord Shs Cla.USD10.25+0.08+0.7410.1810.3010.1310.26
Lake Shore Bancorp Ord ShsUSD16.85-0.18-1.0614.6621.0016.6817.15
Lamb Weston Holdings Ord S.USD44.88+1.20+2.7542.0545.1043.8245.08
LANDBRIDGE COMPANYUSD63.90+1.58+2.5455.2071.6461.3664.85
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.78-0.02-0.0447.0048.4447.4648.40
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD92.10+0.77+0.8489.5693.2090.3292.98
LEAR ORDUSD136.71-4.01-2.85135.99138.73135.92139.67
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.91+0.25+2.3510.8711.0710.5011.07
Leidos Holdings Ord ShsUSD106.12+1.28+1.22105.55106.11104.25106.86
Lemonade IncUSD57.87+0.36+0.6357.0058.5055.1859.65
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.33-0.11-0.1387.5188.6687.3088.27
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.38-0.23-0.9722.6024.7022.9623.51
LG Display ADR Rep 1/2 Ord.USD4.12-0.32-7.214.004.094.054.20
LGL Systems Acquisition Or.USD0.19-0.02-9.090.180.200.180.20
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD37.82+0.49+1.3137.8338.1736.2637.85
Lifezone Metals Ord ShsUSD4.2450-0.0050-0.123.66004.33003.95004.3300
LIGHTINTHEBOX HOLDING CO L.USD3.13+0.05+1.622.923.902.903.13
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.44+0.35+3.809.209.969.069.45
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.5500-0.3300-1.3822.750026.670023.340024.6300
LINCOLN NATIONALUSD38.19+0.51+1.3438.0038.9237.3238.21
Linde PlcUSD512.26-4.45-0.86508.00511.89508.73523.88
Lineage Cell Therapeutics .USD1.265+0.005+0.401.1401.3601.2401.290
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.005-0.205-1.3514.95015.35015.00015.490
LITHIA MOTORS INCUSD297.26+2.11+0.71295.00299.75291.56298.80
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.15-0.15-3.494.124.264.114.35
Lithium Argentina AG Ord S.USD8.4350-0.5350-5.967.84008.65008.35008.7500
Live Nation Entertainment .USD168.61-1.95-1.14152.28171.24167.48171.72
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.USD5.72-0.02-0.355.695.705.715.78
loanDepot Ord Shs Class AUSD1.14+0.03+2.701.051.301.101.17
Local Bounti Ord ShsUSD1.31+0.04+3.151.181.791.251.34
LOCKHEED MARTIN ORDUSD503.67+10.07+2.04500.86502.50496.53504.30
Loews Corp.USD110.56+2.43+2.25110.03111.00108.14110.67
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.20+0.29+2.4311.0913.5611.6912.26
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.19-1.55-2.0573.8175.2973.7076.29
LOWES COMPANIES ORDUSD213.51-0.89-0.42214.26214.80212.14216.50
LTC Properties AktieUSD37.25+0.74+2.0337.0437.6236.7537.32
Lufax Hldg American Deposi.USD1.27+0.02+1.201.131.291.201.29
Lulu s Fashion Lounge Hold.USD7.51+0.18+2.466.458.687.317.48
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.83-0.27-3.287.918.257.828.23
Luxfer Holdings Ord ShsUSD18.64-0.31-1.6417.9823.8717.9019.00
Lyell Immunopharma Ord ShsUSD12.63+0.66+5.5111.7516.3211.6613.02
LYONDELLBASELL INDUSTRIES .USD57.58-0.94-1.6156.9257.8557.4958.58
M&T Bank Corp.USD231.38+3.65+1.60230.75232.37226.90231.76
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD148.80-0.30-0.20129.62170.42148.05150.50
Macerich REIT Ord ShsUSD24.38+0.34+1.4122.8324.8023.8224.42
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.94-0.72-2.9223.5025.4023.5124.22
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 ORDUSD64.44-1.52-2.3064.1665.4464.0165.11
MagnaChip Semiconductor Co.USD5.22-0.55-9.465.015.605.175.67
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.83-0.31-1.1223.8328.9726.6627.20
Main Street Capital Corp.USD50.06-0.29-0.5849.9950.2249.6850.38
MANCHESTER UNITED CL A ORDUSD21.39-0.51-2.3318.2924.0921.1321.94
Manitowoc Ord ShsUSD13.07-0.18-1.3610.9815.1512.7313.29
Manpower AktieUSD32.26+0.93+2.9731.7632.7631.3832.42
Manulife Financial Ord ShsUSD40.19-0.16-0.3839.9940.4739.9640.47
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD248.44+1.15+0.47245.00248.00244.47249.67
Marcus Corp.USD23.83+0.33+1.4023.7138.1123.4124.20
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.77-0.06-0.1724.5448.0234.1634.96
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD604.46-5.42-0.89601.16613.22600.46612.56
MASCO ORDUSD73.21-0.37-0.5059.4582.1873.1876.21
MASTEC INC (MTZ)USD390.39-15.93-3.92388.48396.29375.19398.50
Mastech Digital Ord ShsUSD7.58-0.35-4.417.5012.307.417.97
MasterBrand Ord ShsUSD8.37-0.25-2.908.369.948.368.80
Mastercard Inc.USD488.10+4.01+0.83486.13491.00484.42491.56
Matador Resources Co.USD50.36-0.30-0.5948.9752.5050.0551.14
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD195.57-1.26-0.64194.79198.69194.72198.28
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD89.08-7.36-7.6389.6590.9984.0592.75
MBIA INCUSD6.28+0.28+4.585.636.886.006.28
MCCORMICK STK NUSD47.39+1.66+3.6347.0048.1046.4047.62
McDonalds Corp.USD271.56+1.46+0.54271.51271.95270.51274.25
McEwen Mining Ord ShsUSD18.12-0.95-4.9815.9119.8717.9518.54
MCKESSON ORDUSD764.03+19.18+2.58759.41849.40754.49768.76
MDA Space Ord ShsUSD38.6500-0.7400-1.8839.000040.480037.520039.5400
MDU Resources Group Inc.USD21.58+0.38+1.7921.4924.7121.1421.68
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5200+0.0400+0.894.52004.70004.44504.5900
Medifast Inc.USD10.62-0.41-3.6810.5612.6210.5911.23
Medtronic PlcUSD80.62+1.35+1.7079.8181.2079.5880.75
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.57+4.09+3.54119.55119.83116.53119.80
Mercury General Ord ShsUSD106.45+3.30+3.20105.95115.66103.32107.02
MERITAGE HOMES (MTH)USD75.64+0.56+0.7564.0286.1674.5376.26
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.35-0.19-0.7723.5028.2224.1625.08
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.01-0.24-3.316.667.406.917.10
METHODE ELECTRONICS ORDUSD13.41-0.53-3.8013.5014.0012.7513.77
Metlife Inc.USD88.02+0.46+0.5386.5089.3087.1588.34
Mettler Toledo Ord ShsUSD1 157.17-6.90-0.59950.951 302.601 146.011 175.52
MFA Mortgage Investments I.USD9.42+0.06+0.599.419.469.349.44
MGM Resorts InternationalUSD46.93+0.36+0.7746.7547.0846.2246.98
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.92+1.79+1.35132.96135.23132.47134.28
Miller Industries Ord ShsUSD49.67-0.06-0.1219.8550.6449.2550.35
Millrose Properties Ord Sh.USD28.99+0.50+1.7626.3929.5528.1729.25
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.42-0.12-1.0411.0112.0711.3111.51
Mirion Technologies Inc.USD18.78+0.24+1.2918.6418.8418.0019.55
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.42+0.44+5.517.759.227.878.47
Modine Manufacturing Ord S.USD277.58-18.00-6.09278.00305.50270.00289.00
Moelis & Co.USD67.3200+0.3800+0.5766.980077.730065.940067.6500
Molina Healthcare Ord ShsUSD196.48-0.94-0.48195.64197.14193.49197.93
Molson Coors Brewing Ord S.USD39.70+0.06+0.1538.3639.9939.4940.28
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 ORDUSD444.09-3.24-0.72441.76447.96442.29452.40
Morgan StanleyUSD226.27-0.82-0.36225.34231.00222.12227.95
Morgan Stanley Direct Lend.USD15.2100+0.2500+1.6715.180017.030014.810015.2200
MOSAIC ORDUSD21.25-0.75-3.4121.2021.4021.0721.78
Motorola Solutions Inc. Ne.USD389.48-2.75-0.70381.92399.50389.41395.81
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.72-0.53-1.3536.0042.4138.2039.19
MP Materials Ord Shs Class.USD58.92-1.37-2.2758.2559.1557.0160.88
MPLX Common UnitsUSD57.68+0.78+1.3755.7058.0056.5657.74
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.29-1.12-0.95115.68117.15114.69116.68
MSCI Ord ShsUSD581.23+0.38+0.07562.83616.11578.04590.13
Mueller Inds Inc.USD136.28-3.23-2.32136.33137.55134.52137.83
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.01+1.59+4.6234.0837.3934.5836.46
Myers Industries Ord ShsUSD28.02+0.05+0.1819.3628.1727.5028.12
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.14+0.14+4.502.753.253.063.21
Nabors Industries Ord ShsUSD86.43-0.28-0.3277.4699.4684.9887.71
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.87+1.38+2.7347.5154.4050.5651.76
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.37+0.05+3.411.251.361.261.37
National Fuel Gas Ord ShsUSD77.03+0.91+1.2076.6277.7776.0177.20
National Grid PlcUSD81.54+0.57+0.7081.2581.3180.3981.83
National Health Investors .USD73.01+2.05+2.8974.7875.7771.8073.15
NATIONAL RETAIL PROPERTIES.USD46.00+0.84+1.8644.7646.6445.5146.18
National Storage Affiliate.USD44.94+0.20+0.4439.7748.0244.5145.63
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.38+0.48+2.1922.0023.5021.2122.42
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.38+0.54+0.7568.0873.5071.2873.13
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.995-0.025-0.366.9707.1006.9307.180
Neenah Ord ShsUSD29.69+0.97+3.3817.3830.6428.1930.11
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-0.02-1.960.780.990.850.93
Net Lease Office Propertie.USD11.4700-0.0700-0.6110.430013.020011.405011.6950
NetSTREIT Ord ShsUSD19.91+0.49+2.5219.8120.7019.5619.92
New Found Gold Ord ShsUSD1.55-0.08-4.631.511.541.541.64
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.21+1.40+2.5555.8860.0054.2756.44
New Mountain Finance Ord S.USD7.16+0.09+1.276.407.787.007.18
New Oriental Education & T.USD45.03-0.24-0.5243.6449.4444.5545.63
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.83+0.75+1.0471.5079.7572.1873.48
Newegg Commerce Inc.USD16.30-1.36-7.7016.0018.6716.0117.94
NEWMONT MINING CORPUSD97.77-4.03-3.9693.2093.8897.2099.22
NEWSMAX IncorporationUSD7.37+0.32+4.476.648.036.947.41
Nexa Resources Ord ShsUSD13.58-0.37-2.6512.8213.4113.0913.80
Nexgen Energy Ord ShsUSD10.35-0.11-1.0010.2710.429.9910.72
NexPoint Real Estate Finan.USD15.04+0.14+0.9414.9715.3114.8615.15
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.43+0.35+0.4186.6087.0085.6686.83
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.48+0.11+0.6712.8016.7616.1216.64
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.40-0.79-1.8342.1142.2942.3243.19
Nine Energy Service Inc.USD11.97-0.26-2.1311.0513.3511.4012.21
Nio Inc. Class A (ADR)USD5.10+0.05+0.894.995.004.875.18
NIQ Global Intelligence PL.USD8.110+0.090+1.128.0508.7007.9808.270
NISOURCE ORDUSD47.25-0.38-0.8043.8749.0046.1747.74
Noble Corporation RightUSD41.89-0.46-1.0940.0045.5941.5442.28
NOKIAUSD13.72-0.72-4.9613.8513.8613.2213.89
Nomad Foods LtdUSD10.21+0.33+3.299.5111.129.9710.24
NOMURA HOLDINGS ADR REPTG .USD8.65-0.37-4.058.718.898.618.75
NORDIC AMERICAN TANKERS OR.USD6.48+0.27+4.276.406.506.106.48
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD303.07-1.10-0.36300.54316.58302.11305.54
North American Constructio.USD13.50-0.08-0.5911.5815.7313.3413.57
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.42+0.11+0.5719.0519.1619.2519.56
NORTHROP GRUMMAN ORDUSD512.68+5.35+1.05510.00516.23509.48519.63
Northwest Natural Holding .USD49.87+1.17+2.4049.6250.5048.7949.94
NORWEGIAN CRUISE LINE HOLD.USD20.41+0.37+1.8520.3320.7619.0120.46
NOV Ord ShsUSD18.76+0.08+0.4017.4720.0018.4819.26
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.210-0.350-4.636.8207.1607.1907.560
NOVARTIS ADR REPSG 1 ORDUSD153.37+4.44+2.98153.82153.90151.36153.47
NOVO NORDISK ADR REPSG 1 O.USD47.41+1.53+3.3346.6346.6746.4447.43
NRG ENERGY INCUSD137.71-1.20-0.86135.40142.38133.00138.87
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.58-0.21-1.6412.4912.5412.5012.79
NU SKIN ENTERPRISES CL A O.USD5.17+0.17+3.305.165.204.985.22
Nucor Ord ShsUSD239.76-5.17-2.11232.28245.75237.50241.97
Nuscale Power Corp.USD10.86-0.38-3.3810.8910.9010.6111.82
Nutrien Ord ShsUSD61.56-0.69-1.1160.0061.6461.2161.96
Nuvation Bio Ord Shs Class.USD6.030+0.270+4.696.0006.1005.6606.090
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD168.3100-16.0300-8.70168.0000170.8800167.3100174.3800
NVR Ord ShsUSD6 389.34+36.79+0.586 325.006 475.006 325.016 445.61
O I Glass Ord ShsUSD9.11-0.02-0.167.789.188.959.34
Obsidian Energy LtdUSD9.01-0.19-2.018.259.789.019.21
OCCIDENTAL PETROLEUM CORPUSD52.24+0.24+0.4551.1651.3251.6652.58
Occidental Petroleum Corp..USD30.37+0.22+0.7329.1029.8730.0030.59
Oceaneering International .USD36.27+0.08+0.2235.8038.9935.6736.86
OGE Energy Ord ShsUSD48.36+0.67+1.4048.1649.4547.6448.49
OIL STATES INTL ORDUSD7.90-0.01-0.066.418.007.847.99
Okeanis Eco Tankers Corp. .USD56.60+1.61+2.9356.2556.6053.9956.64
Oklo Ord Shs Class AUSD57.15-1.25-2.1457.3757.6255.3961.30
Old Republic International.USD39.84+0.76+1.9439.6640.1239.0539.91
Olin AktieUSD21.44-0.10-0.4619.2224.6321.1522.02
OMEGA HEALTHCARE REITUSD46.40+1.30+2.8843.2346.8945.3346.56
Omnicom Group Ord ShsUSD72.97+0.42+0.5872.4573.5471.8273.63
On Holding Ord Shs Class AUSD35.14-1.07-2.9635.2538.0035.0936.10
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.02+1.59+2.0875.0087.7675.7878.43
One Liberty Properties Inc.USD24.68+0.67+2.7724.5126.4624.1224.70
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.08-0.15-0.2657.7958.6057.6058.86
ONEOK ORDUSD88.05+1.76+2.0487.2989.0785.6588.19
OppFi Inc.USD8.77+0.41+4.848.399.748.398.77
OR Royalties Ord ShsUSD32.20-1.69-4.9931.0031.8632.0932.90
Oracle Inc.USD165.23-9.84-5.62164.15164.91164.61174.33
ORAGENICS ORDUSD0.57-0.01-1.540.540.650.570.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.77+0.15+2.276.716.856.626.77
Organon & CompanyUSD13.46+0.06+0.4113.4313.4513.3913.46
Orion Office REIT IncUSD2.89+0.01+0.352.802.892.792.90
Orion Ord ShsUSD6.86-0.31-4.325.908.786.837.40
Orla MiningUSD9.7500-0.4800-4.699.34009.56009.64009.9950
ORMAT TECHNOLOGIES INDEXUSD123.31-6.24-4.82123.94124.55123.00127.34
Oscar Health Ord Shs Class.USD29.91+1.37+4.8029.7029.8428.0530.09
OSHKOSH ORDUSD139.50-2.80-1.97138.83141.61137.59142.93
Osisko Develop CorpUSD2.46-0.09-3.532.422.582.402.51
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.75-0.73-1.0171.8275.1071.7572.78
Ouster Inc.USD45.16-2.52-5.2945.4945.7042.2950.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD124.16-0.47-0.37123.51125.99123.30125.81
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.28+0.20+3.944.876.104.965.39
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD232.82-1.21-0.52217.55234.92228.30234.93
PagerDuty Inc.USD8.51+0.27+3.288.079.238.258.57
PagSeguro Digital Ord Shs .USD8.76-0.05-0.578.698.838.648.87
PainReform Ord ShsUSD1.45-0.15-9.381.441.561.451.55
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD290.92+4.52+1.58288.70290.00282.52292.14
PAN AMERICAN SILVERUSD46.19-2.72-5.5644.0144.5045.9047.21
Pandora Media Inc.USD72.38-4.66-6.0572.0273.4371.8674.73
Par Pacific Holdings Inc.USD50.68-0.37-0.7249.1450.6050.1351.38
Park Aerospace Ord ShsUSD32.45-0.85-2.5532.2638.9831.9333.51
PARK HOTELS RESORTS ORDUSD14.42-0.15-1.0314.3914.6314.2914.80
PARKER HANNIFIN ORDUSD947.03-15.11-1.57943.60956.10930.20957.56
Parsons Corp.USD49.1900+0.5400+1.1148.280055.640048.990050.2600
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.29+0.62+0.50121.37124.61124.00128.07
Paymentus Holdings Ord Shs.USD20.57+0.36+1.7820.4620.7420.1420.60
Paysafe LtdUSD6.55-0.14-2.026.557.856.516.67
PBF ENERGY CL A ORDUSD40.69+1.40+3.5635.5940.6038.0041.00
Peabody Energy Ord ShsUSD24.24+0.12+0.5023.8024.9823.8024.43
Pedevco Corp.USD12.14+0.10+0.8311.2414.1111.8812.61
PEMBINA PIPELINE ORDUSD47.17+0.75+1.6241.2951.2546.1447.20
PennantPark Floating Rate .USD7.39+0.14+1.937.367.487.207.50
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.06+0.12+1.1610.0510.119.9610.11
Pentair Ord ShsUSD73.15-0.88-1.1972.8173.1372.5474.33
Perfect Ord Shs Class AUSD1.665+0.005+0.301.5201.6901.6501.670
Performance Food Group Ord.USD104.38+1.77+1.72103.66105.19102.02104.71
Permian Basin Royalty Unit.USD25.63+0.37+1.4623.9827.1124.8225.72
Permian Resources Corporat.USD19.1700+0.1700+0.8918.430019.760018.840019.3900
Perrigo Ord ShsUSD9.49-0.11-1.159.4910.929.409.76
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.990-0.060-1.972.7603.2002.9853.150
Petrobras - Petroleo Brasi.USD17.02+0.01+0.0616.7016.9916.7517.10
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.22-0.04-0.2615.0015.0515.0515.26
Pfizer Inc.USD24.72-0.36-1.4424.7524.7624.6925.24
PG&E Ord ShsUSD16.78+0.15+0.8716.5216.8416.5816.92
Philip Morris Internationa.USD178.78+5.61+3.24177.42178.97175.61179.38
PHILLIPS 66 ORDUSD170.36+1.95+1.16160.50172.22166.96171.81
Phinia Ord ShsUSD80.45-0.88-1.0880.1281.7279.4081.26
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 ShsUSD104.08+1.65+1.6184.14109.00102.66104.46
Pinterest Inc.USD19.54+0.04+0.2119.3119.5418.7320.50
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.06-0.08-0.4716.9717.1816.8017.28
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD155.22+0.67+0.43140.02165.00153.65156.58
Planet Fitness Ord Shs Cla.USD51.82+0.76+1.4951.5455.0050.5052.05
Planet Labs PBCUSD28.53-0.24-0.8328.2228.5627.3329.24
PNC FINANCIALSUSD238.65+3.94+1.68238.36239.83234.37238.86
Polaris Inc.USD68.67-0.09-0.1368.3369.2967.0069.75
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.12+0.01+5.340.110.120.100.13
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.02+0.83+1.6450.7153.6650.2551.12
POSCO ADR REPSG 1/4 ORDUSD54.03-3.81-6.5953.0554.7452.7055.04
Postal Realty Trust Ord Sh.USD23.42+0.41+1.7823.2726.5923.0823.47
PPG Industries Ord ShsUSD117.69-1.23-1.03116.88121.00117.33119.53
PPL Ord ShsUSD36.28+0.69+1.9433.1337.0035.3836.33
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.010.030.020.02
Primo Brands Class A Ord S.USD24.26+0.73+3.1022.0426.8123.5724.46
Primoris Services Ord ShsUSD85.06-23.28-21.4983.6085.0165.0086.58
Procore Technologies Inc.USD38.92-0.07-0.1838.1243.5038.5839.75
PROCTER & GAMBLE ORDUSD150.87+3.19+2.16150.70151.20149.37151.37
PROFOUND MEDICAL ORDUSD6.52-0.02-0.312.647.146.456.72
Progressive Ord ShsUSD215.66+8.28+3.99215.30216.00210.19216.43
ProLogis REIT Ord ShsUSD145.25+1.42+0.99142.91147.09143.39146.16
ProPetro Holding Corp.USD14.65-0.39-2.5914.0114.9614.5014.89
PROSHARES ULTPRO SH 20 YR .USD66.94-0.31-0.4664.6465.0067.0167.24
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.57+0.91+6.6614.3014.3114.2114.63
ProShares UltraShort Russe.USD21.64+0.43+2.0321.2721.2921.2822.03
PROTO LABS ORD (PRLB) USD79.73-1.95-2.3979.4280.5179.2381.00
Provident Financial Servic.USD23.38+0.37+1.6119.4523.5022.8823.42
Prudential Financial 4 125.USD16.17-0.12-0.7414.1116.5716.1716.25
PRUDENTIAL FINANCIAL INCUSD108.47+0.21+0.19105.74108.60107.82108.76
Public Service Enterprise .USD81.39+0.78+0.9780.2882.0080.1381.82
Public Storage REIT Ord Sh.USD321.26+1.04+0.32319.05343.42319.74325.87
PULTEGROUP ORDUSD126.52+0.90+0.72126.77145.29124.85127.00
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD73.42-4.55-5.8472.5074.5973.1877.57
Q2 Holdings Ord ShsUSD43.27+1.18+2.8036.7547.5042.3843.63
QIAGENUSD37.23+0.95+2.6237.9838.0436.9937.49
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 ORDUSD702.28-37.86-5.12707.00715.60692.68720.64
QuantumScape Ord Shs Class.USD7.42-0.19-2.507.467.577.207.72
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD197.15+3.57+1.84191.00205.97194.15197.79
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.60+0.49+1.4035.4039.0835.2035.64
RALPH LAUREN CL A ORDUSD407.09-3.83-0.93404.98413.09398.22408.98
RANGE RESOURCES ORDUSD36.71-0.07-0.1935.8837.3236.1936.89
Raymond James Ord ShsUSD157.45+0.80+0.51156.66158.85154.63157.65
Rayonier IncUSD21.1900+0.2800+1.3421.170022.000020.720021.2100
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD186.34+4.51+2.48186.05186.70181.83186.72
Ready Capital Ord ShsUSD1.69+0.09+5.311.621.681.591.70
Realty Income REIT Ord ShsUSD61.53+0.95+1.5761.5061.7460.9461.69
Reddit Ord Shs Class AUSD165.48-4.96-2.91165.00165.39164.67174.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD12.22-0.81-6.1812.2612.2812.2013.25
Redwood Trust Inc.USD4.80-+0.084.754.914.794.89
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.31+0.56+1.9529.2929.4328.6429.36
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD211.60+2.45+1.17210.69213.22208.52212.52
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 INCUSD209.04+4.68+2.29204.28212.29205.89209.39
Resideo Technologies Ord S.USD30.56-0.58-1.8530.4030.9930.2430.90
Resmed Ord ShsUSD191.30+2.85+1.51170.00193.03190.16193.85
Restaurants Brands Interna.USD71.62+0.42+0.5971.2272.0770.9571.87
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 .USD21.15+0.36+1.7320.0021.3420.7321.30
Rexford Industrial Realty .USD33.68+0.31+0.9133.4634.0033.2933.96
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD141.74-4.97-3.39140.18143.85140.50146.94
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.13+0.01+0.441.111.171.121.16
RingCentral Ord Shs Class .USD35.39+0.55+1.5835.0539.4334.4435.61
Rio Tinto PlcUSD95.56-3.80-3.8294.0594.1195.2096.68
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.22+0.08+0.829.179.259.129.28
RLX Technology American De.USD1.84-0.05-2.391.801.851.821.89
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.35+0.24+0.8227.9931.8128.9329.99
Roblox Ord Shs Class AUSD47.08-0.19-0.4046.7147.2846.2849.48
Rocket Companies Ord Shs C.USD13.47+0.13+0.9413.5613.7413.0913.73
Rockwell Automation AktieUSD456.32-21.76-4.55457.00462.45455.71467.06
Rogers Communications Non-.USD36.56+0.31+0.8636.3740.1636.0336.72
Rogers Ord ShsUSD159.30-7.21-4.33161.00183.95158.68163.98
ROLLINS ORDUSD44.62+0.21+0.4744.1049.1044.2545.27
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD329.54+4.45+1.37327.51333.57327.23333.53
Royal Bank of Canada Ord S.USD202.75+0.01-202.93204.49200.73203.01
ROYAL CARIBBEAN CRUISES OR.USD309.51+0.15+0.05310.00317.00279.23310.94
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.USD29.48-1.04-3.4129.0030.7429.1930.34
RXO Ord ShsUSD25.50-0.32-1.2425.3625.8825.0525.95
Ryder System Ord ShsUSD263.41-1.65-0.62262.04267.31261.49268.31
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD400.37-7.02-1.72399.43412.00399.88415.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.39+1.16+1.6171.0073.6972.0073.61
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.15+0.14+1.937.007.226.937.22
Safehold Ord ShsUSD15.53+0.32+2.1013.5820.0015.2815.60
SALESFORCE.COMUSD153.43+3.31+2.20151.91152.53150.85155.18
Sally Beauty Aktie USD13.32+0.31+2.3813.0613.4313.2113.51
Samsara Ord Shs Class AUSD31.30+0.16+0.5131.0531.5930.4831.67
SandRidge Energy IncUSD14.01+0.12+0.8612.6714.7513.8114.14
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.60-0.18-0.4342.0142.0341.4742.47
SAP ADR Representing 1 Ord.USD153.42+3.91+2.62151.13151.21152.60155.22
Saratoga Investment Ord Sh.USD22.29+0.19+0.8620.3022.6022.0522.41
SASOL ADR REP 1 ORDUSD11.11-0.18-1.5910.4910.5411.0311.40
Savers Value Village Ord S.USD9.7050+0.0650+0.677.69009.76009.51009.8200
SCHLUMBERGER ORDUSD47.79-0.17-0.3446.5247.5747.0748.26
Schneider National Inc.USD35.35-0.12-0.3435.2536.0035.1835.75
Schweitzer Mauduit Interna.USD7.81-0.07-0.897.388.307.698.01
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD105.16+4.56+4.53104.54105.44101.74105.34
Scorpio Tankers Inc.USD81.70-0.75-0.9181.7087.5081.1382.44
Scotts Miracle Gro Ord ShsUSD63.46+0.75+1.1963.1863.9762.0064.15
Sea LtdUSD91.77+2.73+3.0791.7592.4087.0092.38
Seabridge Gold IncUSD27.09-2.26-7.7025.7626.8626.9828.49
Seadrill 2021 Ltd Register.USD39.75-0.14-0.3538.0243.3139.2840.79
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD54.87+0.25+0.4653.7054.4053.5855.37
See SES:xnys (SES AI Corpo.USD1.01-0.04-3.811.021.091.001.10
Select Energy Services Ord.USD18.55+0.07+0.3816.7420.4618.0318.62
SelectQuote Ord ShsUSD0.86-0.08-8.660.850.960.860.96
Sempra Energy Ord ShsUSD92.28+0.66+0.7291.0093.9991.0992.47
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.04-0.32-5.036.006.126.006.42
SENTINELONE CL A ORDUSD15.13+0.39+2.6115.0015.1214.5215.34
SEQUANS COMMUNICATIONS S A.USD2.97+0.02+0.682.973.192.903.19
Seritage Growth PropertiesUSD2.64+0.05+1.742.332.982.582.66
SERVICE COPR. INTL (SCI)USD73.90+0.74+1.0173.4774.9672.8074.21
SERVICENOW ORDUSD95.95+2.94+3.1694.2094.6094.6197.50
SFL ORDUSD11.50+0.25+2.1811.4812.7011.1111.56
SHAKE SHACK CL A ORDUSD54.16-1.55-2.7854.1555.2153.5956.15
SharkNinja Ord ShsUSD134.9-3.7-2.66134.3135.7134.4137.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.50-0.17-0.2177.9878.0078.9379.61
Sherwin-Williams AktieUSD323.01+6.11+1.93305.11328.62320.23329.88
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD38.67+0.10+0.2638.2542.5038.2339.39
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD65.32-0.84-1.2755.7963.2863.9465.87
Shopify Subordinate Voting.USD107.68-0.30-0.28106.50107.50106.99110.02
Shutterstock IncUSD14.4200-1.2900-8.2112.980016.150014.190016.0100
Sibanye Stillwater LimitedUSD9.00-0.35-3.748.428.448.869.09
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.93-1.80-2.0884.5185.6884.0186.39
Silgan Holdings Inc.USD42.30+0.83+2.0039.2542.6341.2442.69
SILVERCORP METAL ORDUSD10.57-0.61-5.4210.2010.2510.4210.88
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD19.27+1.50+8.4419.1019.9617.6419.99
SIMON PROPERTY GROUPUSD216.73+2.16+1.01216.00218.71214.19217.71
SiriusPoint Ord ShsUSD23.64+0.85+3.7123.5325.8822.8823.74
SiteOne Landscape Supply I.USD105.43-1.23-1.15115.00150.00105.20108.58
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.USD23.15+0.44+1.9422.9523.7822.1523.49
Sixth St SpecialtyUSD16.48+0.23+1.3816.4516.6016.2316.59
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 ShsUSD83.86+1.91+2.3377.7289.9881.2884.18
SL GREEN RLTY REIT ORDUSD50.10+0.53+1.0749.6050.7449.1950.46
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.41-0.15-0.5426.1826.9227.2828.01
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.38-1.01-2.2341.0050.2044.3645.67
SNAP ON ORD SHS USD385.76-4.95-1.27383.93389.70384.22391.14
SnapchatUSD4.46-0.17-3.674.444.464.424.65
Snowflake Ord Shs Class AUSD230.58+3.99+1.76228.36229.44221.24233.48
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)USD76.49-2.16-2.7575.1078.1675.6077.26
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD74.00+0.44+0.5957.6074.7673.0474.38
Sonoco Products Ord ShsUSD50.78+0.32+0.6350.5451.1850.0950.93
Sonoma Pharmaceuticals Inc.USD1.13-0.03-2.591.091.161.131.20
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.63+0.12+0.6219.9520.6019.3919.68
SOS Ltd - ADRUSD1.14+0.05+4.591.011.201.101.19
SOUTHERN COPPER ORDUSD178.66-11.25-5.92174.00186.39176.48182.97
SOUTHERN ORDUSD94.93+1.50+1.6186.4995.6193.5095.11
SOUTHWEST AIRLINESUSD49.40+0.83+1.7149.5549.8847.7850.20
Southwest Gas Holdings Ord.USD89.06+0.51+0.5888.5391.1088.5089.38
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.44+0.17+0.9816.5019.1616.9518.60
Spire Ord ShsUSD78.42+2.48+3.2756.88103.4875.9578.90
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.16-0.02-8.390.160.180.160.17
Spotify Technology Ord ShsUSD455.12-4.22-0.92452.00454.60454.58469.65
Sprinklr Ord Shs Class AUSD4.98+0.03+0.514.505.284.945.09
Sprott Physical Platinum &.USD12.96-0.25-1.8612.3312.5512.7913.06
Sprott Physical Silver Tru.USD19.44-1.18-5.7018.4318.4719.2919.75
Spruce Power Holding Ord S.USD2.73-0.05-1.802.453.002.702.77
SPX Technologies Ord ShsUSD236.1400-10.2700-4.17236.0700239.6100232.8501243.6100
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.26+0.94+1.4458.2675.9865.2466.89
STAG Industrial REIT Ord S.USD38.87+0.29+0.7538.6140.0038.4938.97
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.18-0.18-5.363.163.303.173.37
Standard Motor Products Or.USD38.86-0.04-0.1038.4539.7938.3439.29
STANLEY BLACK AND DECKER O.USD83.84-2.47-2.8683.0086.1383.2085.94
Star Group LPUSD12.60-0.03-0.2012.5813.9412.5012.65
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.USD16.74+0.10+0.6016.7216.8616.6316.78
STATE STREET STOCKUSD173.80+0.09+0.05155.48206.24171.42175.46
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.97-0.42-6.505.895.905.966.18
Stellus Capital Investment.USD8.28+0.04+0.498.258.688.168.44
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.65-0.42-5.157.688.587.638.13
Stepan Ord ShsUSD52.89-0.61-1.1452.5053.5352.1553.97
STERIS Ord ShsUSD203.18+2.78+1.39200.09206.00201.53203.62
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD72.54-7.28-9.1272.5072.5471.6874.06
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.98+0.66+0.8082.4083.6182.0483.55
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD309.99+5.30+1.74284.96312.97304.04311.68
StubHub Holdings Ord Shs C.USD11.8200+0.4200+3.6810.660012.000011.120011.9600
STURM RUGER ORDUSD40.95+0.46+1.1440.9045.6039.9941.23
Summit Hotel Properties In.USD6.70+0.13+1.986.707.596.466.72
Sun Life Financial Ord ShsUSD77.65+0.10+0.1377.2878.2077.1778.15
SUNCOR ENERGY ORDUSD56.51+0.28+0.4954.8556.3555.5456.60
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.56+2.81+4.4864.0066.7062.3065.75
Super Group Ord ShsUSD13.44-0.29-2.1112.2113.6013.3913.81
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 AUSD8.29-0.04-0.427.649.218.128.46
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.41-0.36-0.9337.0042.0038.3739.54
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.30+1.32+1.6978.0097.1878.2579.58
T1 Energy Ord ShsUSD9.2350-1.1650-11.209.35009.54009.220010.1800
TAIWAN SEMICONDUCTOR MNFTG.USD436.72-30.95-6.62433.50433.97434.19447.33
Takeda Pharmaceutical Co L.USD15.83+0.36+2.3315.6615.9515.5015.85
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.43-0.05-0.489.229.329.289.46
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.95-0.11-0.7813.2614.4613.8714.16
TANGER FACTORY REITUSD40.03+0.73+1.8439.7440.8639.5540.09
Tapestry Inc.USD150.53+1.33+0.89150.50151.73145.94151.11
Targa Resources Ord ShsUSD268.72+4.21+1.59263.00291.10260.25268.82
TARGET ORDUSD134.09+4.36+3.36134.00134.90131.22134.90
Taseko Mines Ord ShsUSD6.69-0.28-3.956.446.786.506.84
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.41+0.98+1.4362.2675.9867.9169.51
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD203.12-9.58-4.50199.76208.80203.04207.96
Team Inc.USD17.20+0.39+2.2913.7218.0016.6717.20
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.15-1.24-1.8465.8466.9865.8266.86
TECK RESOURCES CL B ORDUSD59.61-3.93-6.1957.0557.2158.7060.42
Tecnoglass Ord ShsUSD45.40-0.77-1.6741.2948.0045.3346.56
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD79.20+1.62+2.0971.9279.5976.9079.24
Tekla Healthcare Investors.USD20.50+0.28+1.3818.7321.2020.1620.59
Teladoc Health Inc.USD7.70+0.12+1.587.507.697.467.88
TELECOM ARGENTINA SAUSD13.04-0.15-1.1413.1513.3912.7913.24
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD613.16-3.49-0.57612.91624.79605.68621.00
TELEFLEX ORDUSD124.21+2.54+2.0995.76140.00121.21124.70
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.44+0.32+2.2314.0314.3614.1014.45
Telephone and Data Systems.USD39.07+0.13+0.3333.5644.2338.7039.65
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.49+0.15+1.2811.2811.5911.3011.55
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.19-0.15-1.808.198.258.108.37
Tenet Healthcare Corp.USD180.9000+2.1500+1.20176.5300182.0000177.6350182.0000
Tenneco Ord Shs Class AUSD41.16+1.44+3.6140.3142.2539.1241.36
Teradata Corporation Aktie.USD31.16+1.49+5.0231.1033.4329.7131.22
Terex Ord ShsUSD67.98-0.96-1.3965.7471.1866.2470.47
TERNIUM ADR REPRESENTING T.USD45.33-1.30-2.7944.9050.0045.0045.93
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.12-0.22-2.139.2411.289.9910.35
Teucrium Soybean FundUSD24.27-0.07-0.2924.1824.4124.2524.39
TEVAUSD33.21+1.01+3.1433.1733.3132.1233.34
Texas Pacific Land USD370.05+8.94+2.48345.01412.49352.85379.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.38-0.56-0.6485.7987.2686.3687.56
TFI International IncUSD144.4800-2.3700-1.61143.4400163.0000143.8600147.2600
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.14-0.68-1.5238.5048.4044.1044.87
The Magnum Ice Cream Compa.USD16.74+0.39+2.3516.8816.9116.4916.79
The Travelers Companies In.USD317.08+6.47+2.08316.09319.17309.59317.58
The Walt Disney Co.USD103.54+1.09+1.06103.10103.90101.80104.04
Thermo Fisher Scientific O.USD469.13+5.12+1.10465.80477.35460.13471.12
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.85+0.32+0.4472.5073.5071.5073.46
TIC Solutions Ord ShsUSD8.17+0.10+1.187.089.338.008.30
Tidewater Ord ShsUSD66.39+0.04+0.0664.4668.0265.5367.17
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.45-0.25-5.324.194.714.384.71
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.60-4.37-3.08136.95138.87134.00140.17
TITAN INTERNATIONAL ORDUSD7.27-0.30-3.906.249.057.247.48
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD164.35+0.18+0.11163.42166.42163.43166.53
TKO Group Holdings Ord Shs.USD202.60+5.34+2.71180.00208.00197.16203.33
Toast IncUSD24.49+0.23+0.9525.3725.4924.2624.85
TOL BROTHERSUSD150.96-0.96-0.63152.20153.21149.76153.98
Toro Ord ShsUSD91.19-1.00-1.0890.71108.5790.6093.70
TORONTO DOMINION ORDUSD119.49-0.09-0.08108.37120.20118.17119.61
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.31-0.20-0.869.3037.1623.2323.31
TotalEnergies ADRUSD80.33-0.34-0.4278.8278.8780.1280.69
TOYOTA MOTOR ADRUSD167.20-2.54-1.49167.00168.07166.72167.81
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.63+2.14+11.5720.5720.5919.6220.87
Trane Technologies Ord ShsUSD474.42-17.17-3.49474.34483.21470.69485.34
TransDigm Group Ord ShsUSD1 296.94+1.04+0.081 288.2413251 280.701 308.32
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.29-0.13-2.315.195.205.285.41
Travel Leisure Ord ShsUSD75.59+0.89+1.1972.0085.3573.3075.66
Trex Ord ShsUSD45.34-1.06-2.2845.1146.0345.2246.56
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 ShsUSD3.5750-0.1250-3.383.50003.62003.51003.6784
TRINET GROUP ORDUSD45.83+2.73+6.3334.0252.0043.8945.94
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.79-1.07-3.5827.5028.6028.4129.27
TriplePoint Venture Growth.USD4.72-0.04-0.844.644.784.624.75
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 LtdUSD6.68-0.67-9.066.436.806.657.24
Truist Financial Ord ShsUSD49.68+0.92+1.8949.4849.9148.6949.73
Trulieve Cannabis Subordin.USD8.5900-0.5300-5.818.55009.00008.20009.0600
TRX Gold Ord ShsUSD0.84-0.04-5.050.830.900.840.88
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 ShsUSD80.99-0.51-0.6372.2595.5277.0081.67
Twenty One Capital Ord Shs.USD5.710-0.030-0.525.4906.3005.5205.800
TWILIO INCUSD184.11+0.47+0.26190.01190.89180.62188.58
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD279.13+3.86+1.40274.23285.00275.30286.00
Tyson Foods Ord Shs Class .USD57.42+1.91+3.4357.0157.6556.1657.56
Uber Technologies Ord Shs .USD69.68-1.76-2.4669.8070.3469.5771.56
Ubiquiti Ord ShsUSD562.99-16.46-2.84563.35600.00551.48575.79
UBSGROUPUSD50.29-0.85-1.6649.9850.0250.2850.65
UDR AktieUSD38.27+0.53+1.3938.0243.4237.8638.45
UGI ORDUSD34.73+0.94+2.7832.6236.5033.7635.00
UiPath Inc.USD10.16-0.01-0.0510.1010.1310.1110.43
UL Solutions Ord Shs Class.USD89.70-0.01-0.0184.38143.5289.1292.09
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.79-0.13-2.125.765.955.745.91
Unifirst Ord ShsUSD261.62+0.62+0.24182.90418.62260.45265.97
Unilever ADR Reptg 1 Ord S.USD59.25+1.55+2.6959.4759.4958.7259.29
UNION PACIFIC (UNP)USD258.71-1.20-0.46258.61261.60258.13262.87
Unisys Ord ShsUSD3.63+0.15+4.173.623.693.413.63
UNITED MICROELECTRONUSD26.25-1.25-4.5526.9227.1325.8826.70
United Natural Foods Inc.USD51.51+0.49+0.9551.1251.8750.5151.93
United Parcel ServiceUSD105.82-1.42-1.32104.85105.55105.30107.39
United Rentals Ord ShsUSD1 064.19-28.49-2.611 063.001 072.701 055.701 075.33
United States AntimonyUSD7.0050-0.7950-10.197.10007.11007.00007.6900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD409.31+2.63+0.65409.53410.48402.84409.90
Unity Software Ord ShsUSD27.60+0.46+1.6927.3527.7026.6527.80
Universal Corp.USD52.75+1.24+2.4152.3654.4752.0852.87
Universal Health Realty In.USD39.97+1.77+4.6339.7539.9938.3840.00
Universal Health Services .USD145.79+3.15+2.21141.00146.25143.06147.61
Universal Security Instrum.USD4.50-0.21-4.464.234.994.424.80
Unum Ord ShsUSD91.34+0.76+0.8490.8991.9790.2591.47
Unusual Machines IncUSD21.5900-0.9800-4.3421.240021.700021.010022.9900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.42-0.01-0.701.401.501.361.46
URANIUM ENERGY ORDUSD11.34-0.14-1.1811.2311.4910.9812.00
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.04+1.36+2.3159.8260.1958.5860.13
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.20+0.64+2.5024.0226.8425.5026.35
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.03-0.03-1.222.002.052.002.06
V2X Inc.USD83.2150+1.2150+1.4879.000082.870082.240084.0000
VAALCO ENERGY ORDUSD5.31-0.14-2.575.255.685.305.47
Valaris Ord ShsUSD78.54-1.38-1.7365.8577.9278.2480.28
VALE ADR REPTG ONE ORDUSD15.31-0.41-2.5815.0115.1015.1815.42
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD243.73-0.05-0.02234.00249.00241.17245.77
Valhi Ord ShsUSD13.39+0.21+1.595.3616.7113.0013.40
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 ORDUSD159.69+6.53+4.26158.11159.90155.74160.84
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD85.38+2.34+2.8281.9889.1483.5685.69
Venture Global IncUSD11.20-0.06-0.5310.9511.0610.9911.25
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD103.4900+0.7000+0.68103.6200118.9700100.4900107.3200
Veralto Ord ShsUSD84.61+1.66+2.0079.6895.3283.0484.78
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.72+1.36+3.0046.4246.8745.4046.85
Vermilion Energy Ord ShsUSD9.83-0.05-0.469.529.989.739.92
Versigent Ord ShsUSD42.6800-2.7500-6.0538.410050.000042.630046.0000
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.02-0.07-3.132.042.062.012.10
Vertiv Holdings CoUSD318.35-39.61-11.07323.00324.40316.51337.97
VF Ord ShsUSD16.90-0.13-0.7616.7217.1616.5516.92
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.62+0.53+2.0326.6126.9026.2826.65
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.19-0.05-0.3812.8214.6113.0013.25
Virgin Galactic Holdings I.USD2.99-0.21-6.433.003.052.963.21
Virtus AllianzGI Artificia.USD27.72-0.67-2.3427.5129.8027.5028.03
Virtus AllianzGI Diversifi.USD27.83-0.25-0.8925.3829.9527.0028.09
Virtus AllianzGI Equity & .USD26.25-0.19-0.7225.9326.9926.0826.35
Visa Inc.USD328.44+1.84+0.56328.00329.00328.09331.28
Vishay Intertechnology Ord.USD59.03-5.24-8.1559.5059.8057.6860.70
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD162.34-4.92-2.94162.50163.00159.14165.83
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.1150+0.1250+0.7814.550017.530015.760016.1700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3600-0.1600-4.553.21003.30003.31503.4699
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.22-0.12-8.961.211.451.211.36
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.66+0.08+0.2137.3939.2837.3937.92
Voyager Technologies Ord S.USD33.5950-0.9750-2.8232.700036.840033.250034.6800
Vulcan Materials AktieUSD299.04-5.35-1.76299.10302.07299.03305.14
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.31+0.88+1.2368.5375.3871.8572.84
W&T Offshore Inc.USD3.33+0.02+0.453.223.543.263.41
Wal-Mart Stores Inc.USD119.42+2.24+1.91118.90119.42116.34120.25
Walker & Dunlop Ord ShsUSD51.09-0.49-0.9544.3260.0051.0352.65
Wallbox Ord Shs Class AUSD4.04+0.17+4.393.534.653.934.20
Washington Prime Group Ord.USD--
Waste Connection USD159.42+5.99+3.90155.00166.00155.30159.93
Waste Management Ord ShsUSD218.71+5.40+2.53217.55218.70214.00219.04
Water Corp Ord ShsUSD357.43-0.82-0.23327.03390.00354.41365.77
Wayfair Ord Shs Class AUSD84.88-0.16-0.1985.0086.0082.0686.09
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.14+1.10+0.97110.80140.68113.08114.89
Wells Fargo & Co.USD84.14+0.30+0.3684.1086.0083.0584.33
WELLTOWER ORDUSD217.69+6.24+2.95217.06218.76211.66219.00
WESCO International Inc.USD353.10-16.62-4.50352.31356.26348.88360.92
West Fraser Timber Ord ShsUSD67.30-1.41-2.0566.9767.9966.4169.45
West Pharmaceutical Servic.USD336.44+6.73+2.04277.56336.82327.61336.50
Western Alliance Ord ShsUSD80.68+1.92+2.4480.3781.0778.5080.90
Western Copper and Gold Co.USD2.18-0.15-6.442.062.222.182.26
WESTERN UNION ORDUSD7.03-0.06-0.857.047.166.917.10
WESTINGHOUSE AI (WAB)USD270.24-6.51-2.35268.91272.69267.30276.04
Westlake Chemical Partners.USD22.81+0.24+1.0620.2323.0022.5723.00
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.47+0.29+1.6016.2118.7018.1518.85
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD130.32+0.27+0.20129.62131.44127.92132.98
WeyerhaeuSer REITUSD24.46+0.21+0.8724.4224.6724.1024.48
Wheaton Precious Metals Ak.USD116.42-5.30-4.35112.00115.00116.01118.73
Wheels Up Experience Ord S.USD7.00-0.30-4.056.578.556.947.46
WHIRLPOOL ORDUSD36.18-0.39-1.0736.2536.5036.0637.41
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.78+0.83+1.1172.4076.9073.6275.88
Williams Sonoma Ord ShsUSD226.09+0.03+0.01226.15228.17222.60227.35
Winnebago Industries Ord S.USD28.26-0.06-0.2126.5731.7927.8028.50
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD48.89-4.08-7.7049.4349.9145.0652.49
Wolverine World Wide Ord S.USD16.74-0.58-3.3516.6717.0016.3017.14
Woodside PetroleumUSD19.74-0.52-2.5719.0819.4819.7219.97
Woori Financial Group Inc.USD59.38-0.76-1.2657.0064.3757.6560.13
Workiva Inc.USD46.94+0.96+2.0946.5047.0446.1147.74
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD61.08-0.41-0.6749.7856.5560.5461.81
Worthington Steel Ord ShsUSD39.72-0.50-1.2439.0041.0039.2640.15
WPP ADR Representing 5 Ord.USD16.93-1.11-6.1316.7416.8316.4018.12
WR Berkley Ord ShsUSD68.95+2.41+3.6168.6269.4467.3169.06
WW Grainger Ord ShsUSD1 321.23-20.19-1.511 313.881 330.641 312.161 341.42
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.19+0.01+0.0315.5919.2617.0517.30
XCEL ENERGY ORDUSD80.33+1.52+1.9378.5181.2378.6980.53
Xerox Holdings Ord ShsUSD3.14+0.08+2.613.083.342.973.44
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.USD12.76-0.59-4.4212.5412.5712.6513.05
XPO Logistics Ord ShsUSD199.32-1.87-0.93198.22202.19198.42202.53
Xylem IncUSD110.43-1.34-1.20109.66110.90109.05112.08
Yalla Group Ltd. - ADRUSD5.23+0.04+0.774.605.745.135.24
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.99+0.05+0.1047.7348.4046.6348.56
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD28.5800-0.3800-1.3128.000029.750027.200028.9319
YPF Sociedad Anonima ADR E.USD48.04-1.43-2.8946.7552.7047.5349.17
Yum China Holdings Inc.USD40.98-0.55-1.3240.8641.1040.8441.65
Yum! Brands Inc.USD151.63+0.89+0.59148.00162.68150.78153.50
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.44-0.40-8.264.195.904.334.78
Zeta Global Holdings CorpUSD19.5000+1.0300+5.5819.560019.630019.120020.5000
ZIM Integrated Shipping Se.USD25.45+0.18+0.7125.2026.0025.0025.81
ZIMMER HOLDINGS INCUSD87.61+0.52+0.6083.2188.2887.2888.78
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.22+0.21+6.982.664.072.963.28
Zoetis Ord Shs Class AUSD76.81+0.92+1.2176.6078.0076.3278.00
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.98-0.26-1.1521.6623.9421.8322.16
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
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.
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.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF356.71+0.78HUF
USDHUF314.84+0.81HUF
OTP45 250-0.11HUF
MOL3 726-0.64HUF
RICHTER12 000+0.59HUF
MTELEKOM2 740-0.51HUF
ERSTE BANK AG114.40-1.12EUR
BUX139 204.98-0.07
DAX24 637.73-1.03EUR

TermékUtolsó árVált.%Deviza 
BUX139 204.98-0.07
DAX24 637.73-1.03EUR
ATX6 445.92-1.53

TermékUtolsó árVált.%Deviza 
OTP45 250-0.11HUF
MOL3 726-0.64HUF
RICHTER12 000+0.59HUF
MTELEKOM2 740-0.51HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
RABA2 180-5.22HUF

TermékUtolsó árVált.%Deviza 
EURHUF356.71+0.78HUF
CHFHUF387.11+0.29HUF
USDHUF314.84+0.81HUF
EURUSD1.1329-0.47USD
EURCHF0.9215-0.02CHF
EURGBP0.8614-0.08GBP

TermékUtolsó árVált.%Deviza 
EBEURHUFTL69126+28.57HUF
EBGOLDTS05421 949+26.29HUF
EBDAXTS1224 094+25.97HUF
EBSILVTL0462124-33.25HUF
EBGOLDTL03111 916-27.97HUF
EBWTIOTL1401 568-26.18HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.702.00+0.56EUR
ISHARES CORE MSCI WORLD UC.124.47+0.40EUR
Vanguard FTSE All-World UC.164.42+0.31EUR
BTCetc Bitcoin Exchange Tr.49.02+1.11EUR
iShares NASDAQ 100 UCITS E.1 494.20+0.44EUR

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

Itt az új mini!

Tegnap nagyon meglepte az MNB a piacokat. Nevezetesen jelentősen csökkentette az inflációra vonatkozó várakozásait, s a jegybankelnök azt is...

2026. június 24.

EURHUF: mini kamatvágási ciklus következhet

A hazai piacon tegnap érdemben gyengült a forint az euróval szemben. Nem...

2026. június 24.

EURUSD: egyéves csúcson a dollár

A nemzetközi devizapiacon kedden enyhén tovább erősödött a...

2026. június 24.

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

Itt az új mini!

Tegnap nagyon meglepte az MNB a piacokat. Nevezetesen jelentősen csökkentette az inflációra vonatkozó várakozásait, s a jegybankelnök azt is kihangsúlyozta, hogy a...

2026. június 24.
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.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

2026. június 15.

Chart

OTP: Csúcsra törhet

CHART

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

2026. június 22.

MOL: Csökkenő trendben

CHART

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

2026. június 22.

Richter: Nem képes fordulni

CHART

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

2026. június 22.

MTel: Elérkezett a részvényvisszavásárlás utolsó hete

CHART

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

2026. június 22.

BUX: Érik az új csúcs

CHART

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

2026. június 22.

S&P 500: Egyszer fent, egyszer lent

CHART

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

2026. június 19.

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.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

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

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

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

Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

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

2026. június 5.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben