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 ORDUSD3.39+0.11+3.353.383.393.363.54
3M Co.USD170.71-1.12-0.65170.62170.80170.39172.43
A K A BRANDS HOLDING ORDUSD10.83+0.23+2.1710.2910.64
A.O. Smith AktieUSD59.07-0.07-0.1159.0259.1158.7459.59
A10 Networks Inc.USD25.00-0.40-1.5624.9825.0124.8225.38
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD110.30-0.06-0.06110.25110.30109.70113.85
ABBVIE ORDUSD260.24+3.82+1.49260.04260.22258.23262.27
ABERCROMBIE AND FITCH CL A.USD141.95-1.14-0.79141.71142.18140.13143.37
Abundia Global Impact Grou.USD1.135+0.065+6.071.1301.1401.1001.142
ACCENTURE CL A ORDUSD188.93-0.84-0.44188.86188.99187.02190.50
ACTINIUM PHARMACEUTICALS I.USD1.01-0.01-0.980.981.021.011.02
ADC Therapeutics Ord ShsUSD1.19+0.02+1.281.181.191.141.19
ADECOAGRO ORDUSD11.50+0.12+1.0511.5011.5411.3111.56
ADI Global Distribution Or.USD21.6600-0.2100-0.9621.410021.700021.420022.4200
Adient PlcUSD18.6700-0.3000-1.5818.630018.710018.670018.8600
ADT Ord ShsUSD7.44+0.05+0.617.437.447.357.45
Advance Auto Parts AktieUSD43.03+0.85+2.0042.9743.0842.1643.03
ADVANSIX ORDUSD16.67-0.15-0.8616.4616.6616.5216.81
Aegon ADRUSD9.24+0.10+1.099.239.249.189.25
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.74+0.01+0.0714.7414.7514.7414.75
Aeva Technologies Ord ShsUSD15.04-0.63-3.9915.0115.0815.0015.52
AEVEX Ord Shs Class AUSD17.32-0.28-1.5917.1517.3417.0717.65
AFLAC ORDUSD115.79-0.06-0.05115.72115.81115.44117.35
AG Mortgage Investment Tru.USD6.69-0.05-0.676.686.696.656.71
AGCO ORDUSD118.81+0.50+0.42118.79119.10117.12119.12
AgEagle Aerial Systems Inc.USD1.03-0.09-8.041.031.041.021.10
AGILENT TECHNOLOGIES ORDUSD152.26-1.31-0.85152.07152.36150.70154.25
agilon health Ord ShsUSD88.58+0.69+0.7888.2889.3586.5589.82
Agnico Eagle Mines LimitedUSD200.04-2.62-1.29199.95200.38195.11200.32
Agree Realty REIT Ord ShsUSD72.43+0.18+0.2472.3872.4572.3272.95
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD305.71-3.75-1.21305.52305.76305.00308.90
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD164.62+0.04+0.02164.45165.45163.75165.04
Alamos Gold Ord Shs Class .USD36.14-0.47-1.2836.1336.1535.0036.14
ALASKA AIR GROUP ORDUSD41.06-0.28-0.6741.0241.0840.5541.25
Albany International Ord S.USD54.73-0.42-0.7654.5254.9154.4956.08
ALBEMARLE ORDUSD135.74+0.77+0.57135.56136.00131.41135.74
Albertsons Companies IncUSD12.57+0.22+1.7412.5612.5712.3712.59
Alcoa Ord ShsUSD50.55+0.60+1.2050.5350.5749.0750.58
ALCON AGUSD71.81-0.25-0.3571.8071.8171.5672.59
Alexandria Real Estate Equ.USD51.93+0.64+1.2551.8452.0550.6452.03
Algonquin Power Utilities .USD5.64-0.03-0.445.635.645.635.70
Alibaba Group Holding Ltd.USD113.36-0.67-0.58113.34113.38112.07113.85
Alight Ord Shs Class AUSD14.1250-0.1850-1.2914.050014.200013.935014.2000
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD202.68-1.52-0.74202.16203.05201.00204.75
Allegion Ord ShsUSD154.22-1.03-0.66154.08154.36154.09156.23
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD23.15-0.42-1.7623.2023.2822.6123.15
Allison Transmission Holdi.USD123.88-1.84-1.46123.66124.21123.23125.67
Allstate Corp.USD259.89+2.09+0.81259.57259.83258.68261.79
ALLY FINANCIAL ORDUSD42.18-0.04-0.0842.1442.2041.7542.41
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD235.80+0.10+0.04235.19236.68231.01236.58
ALPHA PRO TECH ORDUSD5.45-0.07-1.185.315.475.455.45
Alpine Income Property Tru.USD19.47+0.01+0.0519.4219.6019.4519.60
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 ShsUSD35.66+0.28+0.7935.6635.9734.8236.04
Altria Group Inc.USD69.93+1.45+2.1269.9269.9469.0770.42
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.18-0.04-2.891.171.181.171.20
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.93+0.06+2.102.932.942.862.95
Ambow Education American D.USD2.04-0.08-3.771.942.20
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.58-0.07-2.462.572.582.552.61
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD46.02+0.13+0.2846.0146.0345.5046.06
Amentum Holdings Ord ShsUSD20.22+0.23+1.1520.2020.2319.8020.23
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD105.61-0.41-0.38105.51105.66105.50106.76
AmerescoUSD22.21+0.09+0.3822.2122.3221.9122.49
AMERICA MOVIL ADR REP 20 S.USD23.25+0.21+0.9123.2423.2522.9523.36
American Assets Trust REIT.USD22.40-0.06-0.2722.3922.4822.3022.44
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.65+0.02+0.0916.6416.6516.2016.66
AMERICAN ELECTRIC POWER OR.USD122.57+0.14+0.11122.53122.63122.27123.58
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD328.81-1.36-0.41328.73328.95324.40329.88
AMERICAN FINANCIAL GROUP O.USD143.04+0.49+0.34142.97143.15142.81143.59
American Homes 4 Rent REIT.USD33.42+0.12+0.3633.4033.4233.3433.55
American International Gro.USD76.56+0.20+0.2676.5576.5976.0977.32
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD88.90-0.39-0.4488.6188.9188.5189.88
AMERICAN TOWER CORP.USD175.64-0.06-0.03175.54175.78174.94178.24
AMERICAN WATER WORKS ORDUSD137.76-0.47-0.34137.66137.84137.05139.56
American Well Corp.USD11.80-0.18-1.4611.5712.0011.5011.95
AMERICAS GOLD AND SILVER O.USD5.28-0.10-1.775.275.285.055.28
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD550.76-2.35-0.42550.43551.36545.00558.56
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD156.92-1.63-1.03156.78157.03156.64160.00
Amprius Technologies Ord S.USD9.57-0.32-3.199.559.569.409.69
AMTD Digital 5 American De.USD1.68-0.04-2.101.671.701.681.71
ANGLOGOLD ORDUSD111.37-0.95-0.85111.32111.41107.58111.41
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.66+0.56+0.7079.6379.6678.7779.75
Annaly Capital Management .USD22.93+0.01+0.0422.9222.9322.7922.98
Annovis Bio Ord ShsUSD1.69-0.04-2.031.681.691.681.73
Antero Midstream Ord ShsUSD22.44+0.02+0.0722.4322.4422.2722.70
Antero Resources Aktie USD39.28+0.80+2.0839.2839.3038.9639.55
Aon Ord Shs Class AUSD319.48-2.04-0.63318.93319.89312.92322.91
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.56+0.05+1.792.552.562.512.57
APOLLO COMMERCIAL REAL EST.USD6.84-0.08-1.096.836.846.836.88
Apollo Global Management O.USD134.60-1.98-1.45134.53134.73131.60134.60
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.86-0.09-0.5615.8615.8715.5515.89
Applied Industrial Technol.USD320.5-3.5-1.09320.0321.0319.3324.0
AptarGroup Ord ShsUSD131.4800-0.1400-0.11131.4900131.9400131.4800132.1800
Aptiv Ord ShsUSD44.79+0.03+0.0644.7644.8044.5445.55
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.97-0.05-0.904.964.984.915.00
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.70-0.90-1.2173.6873.7372.3973.70
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.56-0.22-3.805.565.575.485.66
Archer Daniels Midland Akt.USD82.56+1.27+1.5682.5082.6181.6683.33
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.95-0.33-1.1328.9029.0028.6929.47
Ares Commercial Real Estat.USD4.47-0.11-2.304.464.474.454.57
ARGAN ORDUSD407.62-17.37-4.09405.80407.62404.47426.24
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.USD19.70-0.29-1.4519.6819.7118.9319.71
ARISTA NETWORKS INC. USD189.84-5.85-2.99189.74190.03189.26196.50
Arlo Technologies Ord ShsUSD12.49-0.67-5.0612.4712.5012.3812.97
ARMOUR Residential REIT Or.USD16.19-0.03-0.1916.1816.1916.1216.20
ARROW ELECTRONICS ORD SHSUSD201.76-2.67-1.31201.29202.33200.99203.98
ARTHUR J GALLAGHER ORDUSD265.53+3.38+1.29265.36265.68260.04266.61
Artisan Partners Asset Man.USD42.84+0.27+0.6342.7042.9541.9742.97
Asana IncUSD10.11-0.16-1.5110.1010.119.9210.23
ASE Industrial Holdings Co.USD36.60-0.35-0.9536.5936.6136.5437.92
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.10-0.10-3.133.103.293.103.12
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.76-0.17-3.454.764.774.714.86
ASSURANT ORDUSD283.74+1.88+0.67283.21283.94281.80284.30
ASTRAZENECAUSD162.56+0.43+0.27162.54162.58161.39164.24
At Home Group Inc.USD--
AT&T Inc. USD26.17+0.28+1.0826.1626.1726.0926.32
Atento Ord ShsUSD20.47-0.93-4.3520.4720.8820.4421.61
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.69--93.6893.6993.6893.74
Atlas Crest Investment Ord.USD9.48+0.01+0.119.489.509.459.56
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.02+0.89+0.54166.83167.00166.17167.59
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.USD22.22+0.28+1.2822.1422.2521.5522.26
AUTOZONE ORDUSD2 937.21-54.04-1.812 935.022 939.392 933.023 005.51
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.57+0.03+0.2014.5614.5714.4114.63
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD173.85-0.26-0.15173.78174.00173.85175.97
Avient Ord ShsUSD43.03-1.03-2.3442.9443.1242.5543.85
AVINO SILVER AND GOLD MINE.USD7.29-0.02-0.217.287.296.927.29
Avista Ord ShsUSD37.47+0.31+0.8337.4337.5037.2937.66
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.52-0.01-0.143.363.603.463.52
Axalta Coating Systems Ord.USD35.66-0.76-2.0935.6535.6835.6035.90
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.57-0.22-0.2296.2096.5795.7796.99
Azul SAUSD7.23-0.37-4.877.167.267.227.25
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.54+0.07+2.023.543.553.473.55
B2GOLD ORDUSD5.40-0.08-1.465.395.405.235.40
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD133.5-1.9-1.42133.2133.8133.0134.5
Baker Hughes Co.USD63.88+0.33+0.5263.8663.8963.1364.20
Bakkt Holdings IncUSD7.38-0.29-3.787.367.407.207.55
BALL ORDUSD--
Banc of California Inc.USD18.64+0.02+0.0818.6318.6418.4118.69
Banco BBVA Argentina ADRUSD15.66+0.52+3.4315.5915.7014.7515.71
BANCO BILBAO VIZCAYA ARGEN.USD29.03+0.07+0.2429.0229.0428.9429.06
Banco BradescoUSD3.36+0.08+2.293.353.363.283.37
Banco Macro ADR Representi.USD80.39+1.71+2.1879.7880.1877.2780.41
BANCO SANTANDER BRASIL ADR.USD5.79+0.04+0.615.785.795.745.80
BANCO SANTANDER CENTRAL HI.USD14.62+0.06+0.4114.6114.6214.5114.64
Bank Amer DS Repstg 1 1000.USD16.30+0.03+0.1816.2716.4916.2016.32
Bank of AmericaUSD62.69+0.75+1.2162.6862.7061.7262.72
Bank of Hawaii Ord ShsUSD76.11+0.18+0.2375.9976.2575.7276.41
BANK OF MONTREAL ORDUSD169.88-0.43-0.25169.88170.00169.34170.64
Bank of Nova ScotiaUSD91.83+0.17+0.1891.7591.7991.3692.13
Bank of NT Butterfield & S.USD59.33+0.45+0.7659.0359.4058.9059.41
BARCLAYS ADR REP 4 ORDUSD26.48-0.17-0.6226.4726.4826.1726.48
BARK Ord ShsUSD10.69+0.06+0.5210.5510.7910.4110.70
BARRICK GOLD ORDUSD42.82-2.15-4.7842.8242.8742.2144.10
BARRICK GOLD ORDUSD9.45-0.15-1.559.429.459.349.47
BARRICK MINING ORDUSD44.44-0.39-0.8744.4344.4443.2444.49
Bath And Body Works Ord Sh.USD18.95-0.30-1.5618.9418.9518.6519.04
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.63+0.26+4.156.636.646.346.74
Bausch Lomb Ord ShsUSD17.79+0.31+1.7417.7617.8117.6317.85
BAXTER INTL ORDUSD26.33+0.33+1.2726.3226.3426.1026.56
BAYTEX ENERGY ORDUSD4.92+0.05+0.984.914.924.884.95
BCE Ord ShsUSD23.78+0.19+0.8123.7823.7923.6123.88
Beazer Homes USA Inc.USD33.22+0.04+0.1133.2133.2233.1633.22
BECTON DICKINSNUSD190.38+2.27+1.21190.28190.48189.19191.55
Berkshire Hathaway Inc. BUSD505.39+1.36+0.27505.27505.52504.43506.75
BERKSHIRE HATHWAY CL A ORDUSD757 946.01+1 296.00+0.17--757 946.01758 795.41
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD80.78+0.63+0.7980.5980.7879.1180.78
Beta Technologies Ord Shs .USD19.5500-0.5500-2.7419.490019.550019.410020.4000
BHP Billiton LimitedUSD94.18+0.26+0.2794.1594.2092.8894.29
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.00-0.14-4.312.993.002.953.04
Bill com Holdings Ord ShsUSD48.38-0.85-1.7348.3448.4347.8749.05
Bio Rad Laboratories Inc.USD385.69-0.44-0.11384.82386.56381.43387.87
BIOHAVEN ORDUSD15.14-0.13-0.8515.1115.1714.8815.50
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD34.53-0.38-1.0934.5334.5834.1434.56
BitGo Holdings Ord Shs Cla.USD7.00-0.12-1.696.997.016.867.15
BitMine Immersion Technolo.USD24.2000-1.1200-4.4224.190024.210023.720024.5800
Black Hills Corp.USD72.07+0.39+0.5471.9872.1271.7272.58
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.82-0.06-0.4014.8214.8414.7814.88
BLACKBERRY ORDUSD7.93-0.23-2.767.927.937.908.09
BlackRock Ord ShsUSD1 146.77-8.85-0.771 145.241 147.511 128.701 147.13
BLACKSKY TECHNOLOGY CL A O.USD22.23-0.87-3.7722.1522.3622.0423.05
Blackstone Group Ord Shs C.USD140.30-2.94-2.05140.15140.48136.54140.42
Blackstone Mortgage Trust .USD13.77-0.14-0.9713.7613.7713.7613.86
Blend Labs Ord Shs Class AUSD1.56+0.01+0.321.551.561.521.59
Block IncUSD80.08-1.95-2.3780.0480.0679.4180.35
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD199.25-7.05-3.42199.00199.51197.50207.23
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.51-0.03-0.2211.5011.5111.4211.55
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.09-0.15-1.2312.0812.0911.7012.10
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD207.69-0.09-0.04207.62207.71205.99208.11
Boise Cascade Ord ShsUSD76.65-1.13-1.4576.2776.6475.9076.69
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.56-0.02-3.590.550.560.550.58
Boot Barn Holdings Ord ShsUSD150.99+0.36+0.24150.62151.17148.18150.99
Booz Allen Hamilton Holdin.USD76.16+0.51+0.6776.1276.3575.4776.42
BORGWARNER INC (BWA)USD63.66-0.34-0.5263.6263.7063.6064.28
Borr Drilling Ltd.USD4.62+0.14+3.014.614.624.504.64
Boston Beer Company Inc.USD176.43-1.38-0.78176.00176.77176.43179.04
Boston Omaha Ord Shs Class.USD13.65-0.14-1.0213.5713.6513.5813.84
BOSTON PPTY STKUSD68.01+0.02+0.0268.0068.1867.2968.17
BOSTON SCIENTIFIC DL-01USD47.58-0.72-1.4947.5947.6047.4849.10
BOX CL A ORDUSD35.25-0.53-1.4835.2335.2635.1935.87
BOYD GAMING ORDUSD76.88-0.72-0.9276.8276.9976.8278.06
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.75+0.88+2.0543.7543.7643.5943.92
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.01-0.01-0.502.002.012.002.02
Brandywine Realty Trust RE.USD3.04+0.02+0.503.033.042.993.04
Brasilagro - Cia Bras de P.USD3.80-0.01-0.263.763.813.783.80
BRASKEM ADR REP 2 CL A PRFUSD1.70-0.01-0.291.691.701.641.71
BRC Ord Shs Class AUSD8.170+0.130+1.628.0908.2508.0508.240
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.USD4.70-0.06-1.164.694.704.684.73
Brinker International Inc.USD230.74+2.24+0.98230.28230.57226.45232.01
Bristol-Myers Squibb Co.USD67.10+0.29+0.4367.0967.1166.8468.04
BRITISH AMERICAN TOBACCO A.USD56.66+1.09+1.9556.6456.6656.0456.71
Brixmor Property Group REI.USD29.17+0.28+0.9729.1629.1828.9129.21
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD181.64-0.74-0.41181.73181.91180.34183.31
Brookfield Asset Managemen.USD50.52-0.98-1.9050.4950.5549.8250.57
Brookfield Infrastructure .USD37.50-0.72-1.8837.5037.5337.3538.13
Brookfield Infrastructure .USD37.03-0.77-2.0437.0137.0336.8137.66
Brookfield Ord Shs Class AUSD40.42-0.80-1.9440.4140.4240.1640.78
Brookfield Renewable CorpUSD31.71-0.44-1.3731.7031.7231.5731.97
Brookfield Renewable Partn.USD31.24-0.38-1.2231.2031.2431.0631.63
Brooklyn ImmunoTherapeutic.USD8.83-0.11-1.278.828.838.798.92
Brooks Automation Ord ShsUSD--
Brown & BrownUSD72.48+0.31+0.4272.4772.5871.7573.00
BROWN FORMAN CL B ORDUSD26.60+0.03+0.1126.5926.6026.5026.84
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.60+0.30+0.8734.5734.8433.2834.63
Build A Bear Workshop Ord .USD29.04-1.23-4.0628.9429.0828.7330.26
Builders FirstSource Ord S.USD65.12-1.28-1.9365.1065.2464.6165.65
Bullish Ord ShsUSD33.41-0.62-1.8233.4633.6332.4633.67
Bunge Global Ord ShsUSD118.32+2.11+1.82118.28118.67117.45121.20
Burlington Stores IncUSD254.3-5.5-2.12254.2254.6253.7259.1
Butterfly Network Ord Shs .USD7.93+0.04+0.517.917.937.808.14
BWX Technologies Ord ShsUSD156.10+3.81+2.50155.87156.36151.93156.42
C3 ai Ord Shs Class AUSD10.41-0.41-3.7910.4110.4210.3610.62
Cadre Holdings Ord ShsUSD29.39-0.27-0.9129.1629.5828.8329.92
CAE Ord ShsUSD23.68-0.48-1.9923.6723.6923.6224.11
Caledonia Mining Ord ShsUSD25.60+0.29+1.1525.7325.9924.5425.84
California Water Service G.USD49.66-0.31-0.6249.5949.8349.4950.30
CALIX NETWORKS ORDUSD37.45-0.67-1.7637.2337.4737.3338.65
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.95+0.15+0.14105.83106.06105.82106.51
CAMECO CORP.USD97.25-1.51-1.5397.1397.3794.6997.25
CAMECO CORP.USD85.07+0.50+0.5983.6383.9585.0785.07
CAMECO CORP.USD2.37-0.01-0.212.362.372.362.37
Campbell Soup Ord ShsUSD23.98+0.30+1.2723.9723.9823.6524.04
Camping World Holdings Ord.USD6.36-0.11-1.636.356.366.236.37
Canadian Imperial Bank of .USD112.60-0.93-0.81112.52112.63112.53113.94
Canadian National Railway .USD122.48-2.27-1.82122.45122.57122.38124.58
Canadian Pacific Kansas Ci.USD90.72-1.97-2.1390.6890.7990.6192.53
Cango American Depositary .USD1.90-0.49-20.451.861.931.822.05
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD214.75+0.24+0.11214.71214.89213.03215.94
Capri Holdings Ord ShsUSD12.94-0.31-2.3412.9312.9512.7813.06
CARDINAL HEALTH ORDUSD239.36+4.74+2.02239.05239.60236.03240.75
CareTrust Reit Ord ShsUSD39.40+0.45+1.1439.3939.4139.1639.47
Carlisle Companies Ord ShsUSD343.01-3.57-1.03343.01343.85342.03347.74
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD61.04-0.29-0.4761.0261.1160.3361.12
Carnival Corp.USD23.74-0.16-0.6523.7323.7423.5023.97
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD33.8700+0.2200+0.6533.670034.070033.670034.0700
Carrier Global Ord ShsUSD57.57-0.65-1.1257.5757.5957.5058.30
Carters Ord ShsUSD32.27+0.13+0.3932.2432.2931.2032.28
Carvana Co.USD71.31-2.15-2.9371.3071.3670.7572.26
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.USD778.50-18.97-2.38778.16778.66776.55790.22
Cava Group Ord ShsUSD62.67-3.09-4.6962.5362.8062.4165.16
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD307.88+7.68+2.56307.37308.39298.01308.74
CBRE Group IncUSD144.98-0.83-0.57144.94145.15142.99146.58
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD50.86+0.79+1.5850.8550.8650.6651.07
Celanese Ord ShsUSD44.71-0.77-1.6944.6144.8344.4045.45
Celestica Ord ShsUSD288.71-10.70-3.57288.45289.18287.81296.98
CEMEX ADRUSD10.68-0.06-0.5610.6810.6910.6410.77
Cenovus Energy AktieUSD32.52+0.37+1.1532.5232.5332.4032.79
Centene Ord ShsUSD66.28+1.94+3.0266.2466.2864.7266.32
CenterPoint Energy Ord ShsUSD39.49-0.11-0.2839.4739.4839.3739.95
Centerra Gold Ord ShsUSD22.62-0.31-1.3322.6222.6321.7422.62
Central Puerto SAUSD13.79+0.17+1.2513.7113.8313.5413.85
CENTRUS ENERGY CL A ORDUSD168.20-3.20-1.87167.67168.33163.03168.54
Century Communities Inc.USD66.73-0.82-1.2166.5066.9366.2466.93
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD130.37+0.34+0.26130.36130.64129.73133.00
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.37-0.13-2.365.375.385.325.50
Charles Schwab DS Each Rep.USD16.84-0.04-0.2416.7916.9816.8116.87
CHARLES SCHWAB ORDUSD109.60-0.22-0.20109.60109.66108.41109.72
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.10+0.07+0.5413.0513.1012.9613.10
CHEGG INC.USD0.81-0.04-4.450.800.810.800.83
Chemed Corp.USD519.64+0.93+0.18518.81521.88517.00534.17
CHEMOURS ORDUSD15.19-0.37-2.3815.1815.2115.0915.50
CHENIERE ENERGY ORDUSD291.59-0.10-0.03291.16291.71291.28299.00
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD70.60+0.31+0.4470.0071.0570.1370.66
Cherry Hill Mortgage Inves.USD2.94-0.01-0.172.942.952.932.95
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD208.57+2.43+1.18208.52208.60207.80209.81
Chewy Inc.USD23.72-0.08-0.3423.7123.7323.4823.79
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 .USD2.74+0.18+7.032.592.742.552.74
China Yuchai International.USD36.65-1.70-4.4236.6937.1936.5338.80
Chipotle Mexican Grill Inc.USD37.69-0.35-0.9137.6837.6937.5738.36
ChowChow Cloud Internation.USD0.5354-0.0531-9.020.52100.58580.53230.5481
Chubb Ord ShsUSD339.73+1.13+0.33339.54339.85339.05342.99
Church And Dwight Ord ShsUSD100.83+1.05+1.05100.77100.9099.69101.14
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.07+0.03+2.971.071.081.031.08
CIENA CORP.USD360.86-21.95-5.73360.27360.71359.28381.60
Cigna Corp.USD281.02+4.94+1.79280.89281.24278.74282.45
Cinemark Holdings Ord ShsUSD34.79-0.82-2.3034.7834.8534.7535.61
CION Investment Ord ShsUSD7.505-0.005-0.077.4807.5107.4307.540
Circle Internet Group Ord .USD90.44-5.12-5.3590.3590.5188.9093.30
Citigroup Inc.USD134.00+2.38+1.80133.97134.00130.20134.00
Citizens Financial Group O.USD69.01+0.14+0.2068.9969.0268.4369.32
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD315.38+0.13+0.04315.23315.55314.60318.72
Clear Secure Inc.USD43.37-0.79-1.7843.2743.4643.1844.11
CLEARSIGN COMBUSTION ORDUSD4.20-0.20-4.554.194.254.204.25
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD31.41+0.14+0.4331.3931.4330.9831.50
Cleveland Cliffs Ord ShsUSD11.58+0.03+0.2211.5711.5811.2711.59
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.230-0.060-1.823.1703.2303.2103.240
CLOROX ORDUSD98.06+0.38+0.3997.9798.0597.3098.82
Cloudera Ord ShsUSD--
Cloudflare Inc.USD295.35-9.76-3.20295.00296.21293.46306.47
CMB.TECH ORD SHSUSD18.49+0.21+1.1518.4918.5018.2218.50
CMS ENERGY ORDUSD68.00-0.06-0.0967.9968.0267.9068.68
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.77-0.22-3.675.596.005.775.86
Cnx Resources Ord ShsUSD36.96+0.58+1.5836.9837.0036.3837.17
Coca-Cola Co.USD89.02+0.35+0.3989.0189.0288.9289.78
COCA-COLA FEMSA ADR REP 10.USD113.06+1.90+1.71112.51113.22111.95113.06
COEUR D ALENE ORDUSD20.99+0.21+1.0120.9820.9919.7620.99
Cohen & Steers Quality Inc.USD12.16+0.01+0.0812.1612.1712.1512.25
Cohen and Steers Infrastru.USD27.12-+0.0126.9427.1327.0027.13
Colgate PalmoliveUSD91.18+1.36+1.5191.1791.1990.1791.44
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.17-0.49-2.7717.1617.2516.9717.37
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 528.42-17.20-1.111 527.151 529.171 511.911 551.84
Commercial Metals Co.USD67.42-0.05-0.0767.4167.5765.7167.66
COMPANHIA ENERG ADR REPG O.USD2.09+0.07+3.472.082.092.042.10
Compania Cervecerias Unida.USD11.82+0.04+0.3411.7211.9511.6111.85
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.USD3.19-0.12-3.633.193.203.113.29
COMSTOCK RESOURCES ORDUSD15.27+0.84+5.8215.2415.2714.9016.12
CONAGRA FOODS ORDUSD16.25+0.23+1.4016.2416.2515.9216.28
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.59-0.27-0.5349.3849.7949.3750.29
ConocoPhillipsUSD133.99+1.50+1.13133.97134.01133.64135.26
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.44+0.42+0.39107.39107.49107.13108.23
CONSTELLATION BRANDS USD131.20+0.58+0.44131.10131.30130.34131.62
CONSTELLIUM SE CL A ORDUSD26.66+0.23+0.8726.6626.6925.9726.74
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD126.53+0.08+0.06126.33126.76124.65127.00
Core Laboratories Ord ShsUSD12.46+0.03+0.2412.4212.5112.2812.61
Core Scientific Tranche 1 .USD9.13-0.56-5.789.009.078.959.26
Core Scientific Tranche 2 .USD15.70-0.63-3.8315.6815.9915.6716.08
Corebridge Financial Ord S.USD32.59+0.05+0.1532.5932.6132.3032.75
CORECIVIC ORDUSD32.83-0.40-1.1932.7832.8731.8433.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD144.34-4.40-2.96144.27144.41143.51146.94
Corpay Ord ShsUSD406.64+2.34+0.58406.26407.28402.32406.72
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD87.36+2.91+3.4487.3087.4285.3187.54
Costamare IncUSD15.38+0.10+0.6215.3615.4115.2715.62
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.87+0.02+0.532.862.872.792.89
Coupang Ord Shs Class AUSD15.87-0.19-1.1815.8715.8815.7616.03
Coursera Ord ShsUSD6.42-0.11-1.616.416.426.306.46
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 CompanyUSD13.83+0.14+0.9913.8213.8313.8214.00
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.USD92.34-1.95-2.0792.3092.4591.6794.28
Crown Castle International.USD75.60-0.54-0.7175.6875.8075.4177.04
Crown Holdings Ord ShsUSD117.13+0.74+0.64117.11117.22115.97117.74
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD27.38+0.39+1.4527.3027.4626.9827.50
CS Disco IncUSD4.25-0.13-2.974.254.274.224.30
Csquare Ord ShsUSD18.9000-0.5100-2.6318.880018.930018.810019.7900
CSW Industrials IncUSD305.8-3.2-1.03303.6306.0302.2315.2
CTO Realty Growth Ord ShsUSD21.43+0.09+0.4221.4121.4521.3421.43
CubeSmart REIT Ord ShsUSD39.81+0.09+0.2339.8139.8339.4239.96
Cullen Frost Bankers Ord S.USD160.73-0.15-0.09160.72160.91159.83161.68
CULP INCUSD3.42+0.06+1.743.273.433.333.42
CUMMINS ORDUSD553.89-10.52-1.86553.26554.51550.02561.59
Curbline Properties Ord Sh.USD29.69-0.14-0.4729.6729.6929.6630.12
Curtiss Wright Ord ShsUSD577.09-5.44-0.93576.40577.81572.05583.33
CVR Energy Ord ShsUSD41.71-0.16-0.3741.5741.8441.2543.05
CVS HEALTH ORDUSD97.31+3.40+3.6297.2697.3194.6897.38
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD143.35-1.21-0.84143.37143.56142.59144.33
D Wave Quantum Ord ShsUSD16.55-0.66-3.8116.5416.5516.4016.89
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.0650-0.0150-0.256.07006.08005.83006.0700
DANA HOLDING ORDUSD29.54-0.44-1.4729.5129.5729.2229.73
Danaher Ord ShsUSD211.93-1.64-0.77211.76212.17210.71214.59
Danaos Ord ShsUSD151.71+0.23+0.15150.89152.17148.92152.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.19+0.30+2.3413.1913.2312.8713.38
DARDEN REST STKUSD215.34+1.08+0.51215.21215.50213.77215.70
Darling Ingredients Inc.USD65.85-0.42-0.6365.7665.9465.6967.87
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD85.68-1.40-1.6185.6885.7685.1586.93
DEERE ORDUSD671.02+16.11+2.46670.78671.25654.91672.39
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.82+0.35+0.6255.1656.3155.6956.17
Dell Technologies Ord Shs .USD438.92-17.09-3.75438.91439.24436.62462.83
Delta Air Lines Inc.USD77.35-0.65-0.8377.3677.3777.2578.18
Deluxe Ord ShsUSD23.19+0.09+0.3723.1423.2323.0223.28
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.32-0.08-2.213.313.323.233.33
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.46-1.67-5.2030.4231.0030.1931.31
DEUTSCHE BANKUSD40.05-0.02-0.0440.0440.0539.4740.08
DEVON ENERGY ORDUSD48.67+0.16+0.3348.6548.6648.5349.23
DHT Holdings Ord ShsUSD19.84+0.24+1.2219.8419.8519.6119.92
DIAGEO ADR REP 4 ORDUSD90.99-0.86-0.9490.9791.0190.3291.15
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.57-0.05-8.060.570.680.570.57
DIANA SHIPPING ORDUSD2.73+0.01+0.182.732.742.702.77
Dicks Sporting Ord ShsUSD133.75-1.35-1.00133.38133.75130.68134.19
Diebold Nixdorf IncUSD66.82-1.03-1.5165.8766.9766.8267.61
Digital Realty Pref Shs Se.USD19.3950-0.0550-0.2819.050019.570019.395019.3950
Digital Realty Trust REIT .USD182.86-2.74-1.47182.79183.09182.63186.97
DigitalOcean Holdings Inc.USD105.94-4.75-4.29105.92106.21105.45109.76
DILLARDS CL A ORDUSD631.95+5.98+0.96628.99632.89625.00634.20
DINEEQUITY ORDUSD32.64-0.44-1.3332.5332.7432.5133.05
Direxion Daily Financial B.USD31.52-0.25-0.7931.5031.5131.5232.32
Direxion Daily FTSE China .USD29.61+0.50+1.7229.6229.6329.0229.76
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.95+0.06+0.4014.9414.9614.8915.21
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.05-0.51-0.8361.0261.1260.0261.26
Dole Ord ShsUSD14.00+0.15+1.0813.9714.0213.8714.04
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD130.36+3.61+2.85130.37130.55126.24130.70
DOMINION ENERGY ORDUSD66.09+0.08+0.1266.0766.0965.8666.65
Dominos Pizza Inc.USD346.49+4.43+1.30346.37346.79340.57347.66
Donaldson Ord ShsUSD89.50-1.39-1.5389.3989.5889.3790.99
Donnelley Financial Soluti.USD48.75+0.45+0.9248.5148.7747.7748.90
DoorDash Inc.USD231.44-0.30-0.13231.36231.69227.14231.44
Dorian LPG LTDUSD51.32+1.28+2.5551.3051.6051.0751.99
DoubleVerify Holdings Ord .USD13.36-0.04-0.3013.3513.3613.3513.38
Douglas Elliman Ord ShsUSD1.81-0.04-2.161.811.821.811.84
Douglas Emmett REIT Ord Sh.USD11.47-0.09-0.7811.4611.4711.4011.57
Dover Ord ShsUSD192.17-2.07-1.06192.02192.29192.06194.50
Dow Ord ShsUSD30.25-0.27-0.8830.2430.2630.1030.84
Doximity Ord Shs Class AUSD26.79+0.08+0.2826.7726.8126.2626.90
DR REDDYS LABORATORIES ADR.USD12.22+0.09+0.7012.2112.2212.1812.28
DRDGold LtdUSD27.97-0.26-0.9228.0028.1127.1127.97
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD130.39-0.64-0.48130.25130.57130.37131.91
DTE ENERGY ORDUSD135.76+0.13+0.10135.70135.77135.52137.02
Ducommun Ord ShsUSD169.57-1.85-1.08169.41170.96169.19172.66
Duke Energy Ord ShsUSD120.28+0.37+0.30120.23120.27119.96121.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD48.05-0.81-1.6648.0148.0947.6048.51
DXC Technology Co.USD11.28-0.02-0.1811.2811.2911.1211.38
Dynatrace Inc.USD53.85-0.74-1.3653.8153.8753.2454.36
Dynex Capital REIT Ord ShsUSD12.86-0.03-0.2312.8612.8712.8012.88
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.87-0.11-2.793.863.873.863.96
EastGroup Properties REIT .USD200.0+0.5+0.23199.4200.1199.2200.6
EASTMAN CHEMICALUSD71.26-1.18-1.6371.1771.3771.0572.23
Eastman Kodak Ord ShsUSD8.76-0.22-2.458.758.798.719.01
EATON ORDUSD388.00-13.89-3.46387.74388.24387.00401.00
ECOLAB ORDUSD281.10-2.10-0.74280.99281.21280.44284.21
Ecopetrol ADR Representing.USD16.99+0.32+1.9217.0117.0316.7417.08
EDISON INTERNATIONAL ORDUSD53.71-0.27-0.5053.6953.7352.5055.25
EDWARDS LIFESCIENCES ORDUSD90.73-0.02-0.0290.6990.7790.6892.95
Elanco Animal Health Inc.USD24.33+0.41+1.7124.3224.3423.9024.37
Elastic Ord ShsUSD93.35-4.20-4.3193.1793.4492.5396.99
Eldorado Gold CorporationUSD43.73-1.04-2.3143.7143.7442.1943.73
Element Solutions Ord ShsUSD33.95-1.52-4.2733.9233.9733.8835.16
Elevance Health Ord ShsUSD402.75+10.21+2.60402.59403.19393.58403.70
ELF Beauty Ord ShsUSD108.52-0.53-0.48108.30108.46107.27110.00
ELI LILLY ORDUSD1 173.19+16.46+1.421 172.581 174.311 164.301 188.33
Ellington Financial Ord Sh.USD13.40+0.02+0.1513.3913.4013.3313.42
Embotelladora Andina ADR R.USD23.62-0.15-0.6221.0825.81
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.32+0.28+0.7537.0037.7237.1637.32
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD724.01-10.54-1.43724.15724.96722.08735.88
Emergent BioSolutions Ord .USD6.18+0.08+1.316.176.196.126.29
EMERSON ELECCOUSD150.31-2.13-1.40150.25150.50150.08152.26
Empire State Realty Trust .USD4.47-0.07-1.434.464.474.434.53
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.18-0.39-0.7750.1750.1950.1451.00
Encore Energy Ord ShsUSD1.24-0.02-1.201.231.241.191.24
Endava LtdUSD3.27-0.05-1.513.263.273.243.33
ENDEAVOUR SILVER ORDUSD10.63-0.08-0.7510.6310.6410.1310.63
Energizer Holdings Inc.USD21.64-0.14-0.6421.6221.6721.3321.78
Energy Focus Inc.USD2.76-0.08-2.822.722.852.762.83
ENERGY FUELS ORDUSD14.54-0.21-1.4014.5514.5714.0014.56
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.30-0.10-2.943.293.303.183.36
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 ADRUSD54.63-0.17-0.3154.6754.7154.6354.98
Ennis Ord ShsUSD21.32-0.02-0.0921.2921.4721.2221.34
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD106.10-0.22-0.20106.05106.14105.58107.02
Enterprise Products Partne.USD39.15+0.33+0.8539.1339.1739.1039.41
ENTRAVISION COMMS A ORDUSD8.03+0.04+0.508.018.047.828.06
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD146.15+1.19+0.82146.03146.14145.80147.80
EPAM SYSTEMS ORDUSD118.16+0.33+0.28117.99118.24116.99119.59
EPR Properties REIT Ord Sh.USD59.21+0.50+0.8559.1559.2558.9859.67
EQT ORDUSD54.76+0.58+1.0754.7654.7954.3055.05
Equinor ASAUSD43.43+0.63+1.4743.4243.4443.3043.58
EQUINOX GOLD ORDUSD12.70-0.16-1.2412.7012.7112.2212.70
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD36.73-0.41-1.0936.6736.7534.5236.73
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD75.08-0.31-0.4074.9475.2173.7975.51
ESS TECH ORDUSD0.33-0.02-5.060.330.340.330.36
Essential Properties Realt.USD30.05+0.05+0.1730.0430.0629.9830.31
Essential Utilities Ord Sh.USD41.26+0.09+0.2241.2641.2740.8741.62
ESSEX PROPERTY REITUSD282.43-0.53-0.19282.26282.69282.40284.84
Estee Lauder Ord Shs Class.USD101.28-1.02-1.00101.29101.43100.40102.17
Ethan Allen Interiors Inc.USD24.06+0.41+1.7324.0424.0823.5124.06
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.15-0.10-4.502.142.152.132.21
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 AktieUSD291.56+5.13+1.79290.47291.70280.02292.27
Everest Reinsurance Group .USD380.95+6.30+1.68380.71381.28377.99381.24
Evergy Ord ShsUSD81.20+0.18+0.2281.1781.1980.9181.80
EVERSOURCE ENERGY ORDUSD70.40+0.26+0.3670.3570.4470.1070.81
Everus Construction Group .USD112.06-3.07-2.67111.71112.38111.25115.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.89-0.74-1.8638.7139.0738.5039.98
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD141.05-0.05-0.04141.05141.24139.82141.89
Exxon Mobil Corp. USD162.55+1.60+0.99162.51162.56162.22164.11
Exzeo Group Ord ShsUSD16.6850-0.0950-0.5716.600017.030016.290016.7699
F&G Annuities and Life Ord.USD23.57-0.23-0.9723.5223.6223.2523.81
FABRINET ORDUSD402.7250-10.2050-2.47401.3600403.4300400.3500417.2000
Factset Research Systems I.USD310.86-2.69-0.86310.58311.47308.61312.43
Fair Isaac Ord ShsUSD1 111.45-35.76-3.121 110.511 112.9911021 135.75
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.33+0.04+0.3910.3410.3610.2510.36
Fastly Inc.USD21.75-1.05-4.5921.7221.7521.6522.69
Federal Agricultural Mortg.USD222.54+2.64+1.20221.02223.42217.00222.54
Federal REIT OrdUSD116.37+0.34+0.29116.21116.41115.88116.99
Federated Hermes Ord Shs C.USD63.37-0.28-0.4463.3363.5162.5963.40
FedEx Freight Holding Comp.USD132.5800-1.1600-0.87132.1200132.8200132.0000135.7000
FEDEX ORDUSD326.48-0.92-0.28326.25326.80323.66330.48
FERRARI ORDUSD414.34-8.26-1.95413.95414.28412.11414.92
Fidelity National Financia.USD46.69+0.24+0.5246.6546.7046.2846.71
FIDELITY NATIONAL INFORMAT.USD40.51-0.26-0.6440.5240.5540.2440.82
Figma Ord ShsUSD27.9+0.4+1.5627.927.926.627.9
FIGS Ord Shs Class AUSD15.22-0.12-0.7815.2115.2315.0915.36
FinVolution GroupUSD3.43-0.25-6.683.423.433.383.58
First American Financial O.USD74.41+0.49+0.6674.3574.4473.5974.41
First Horizon National Cor.USD24.43+0.11+0.4324.4224.4324.2324.52
First Industrial Realty Tr.USD62.0400+0.1600+0.2662.030062.050061.730062.3300
FIRST MAJESTIC SILVER ORDUSD20.63+0.04+0.1920.6320.6519.5520.64
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 ShsUSD45.88+0.02+0.0445.8845.9045.7646.30
FirstMark Horizon Acquisit.USD10.08-0.01-0.1010.0610.0810.0610.06
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.47-0.01-0.119.459.489.279.47
Flagstar Financial IncUSD13.26-0.06-0.4113.2513.2613.2613.36
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD32.02+0.36+1.1431.9532.0431.7132.13
FLEXION THERAPEUTICS ORDUSD24.8039-0.0311-0.1324.760025.300024.780024.8039
Floor & Decor Holdings Inc.USD49.84-0.44-0.8749.7849.8848.9450.16
Flotek Industries IncUSD23.44-0.29-1.2023.4323.5823.3223.68
FLOWERS FOODS ORDUSD6.95+0.03+0.436.946.956.896.99
Flowserve Ord ShsUSD77.11-1.98-2.5076.9977.2376.9478.70
Fluor Corp.USD53.9450-0.5650-1.0453.880053.970052.970054.0650
Flutter Entertainment Ord .USD98.17-2.01-2.0198.1798.3396.5698.83
FMC CorpUSD11.67+0.14+1.2111.6711.6811.3911.74
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.01+0.07+0.5014.0114.0213.9014.05
FORESIGHT AUTONOMOUS HOLDI.USD1.12-0.02-1.751.111.131.101.25
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.81-0.46-1.6327.5528.1727.8128.21
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.92-0.26-0.4754.8954.9254.8855.52
Fortive Ord ShsUSD58.59-0.25-0.4258.5658.6158.4958.97
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.13+0.05+0.3712.1212.1311.5712.13
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 ShsUSD20.13-0.22-1.0820.0420.1719.5420.33
Franklin ResourcesUSD33.84-0.32-0.9233.8333.8533.3133.89
FREEPORT MCMORAN COP & GLD.USD75.33-0.41-0.5475.3175.3473.2075.34
Fresenius Medical Care ADR.USD22.94+0.20+0.8622.9222.9322.7223.02
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD42.96-0.29-0.6742.9643.6442.5743.25
Frontline PlcUSD44.87+1.09+2.4944.8644.9544.2844.90
FS KKR Capital Ord ShsUSD12.37-0.05-0.3612.3612.3712.3012.40
FTC Solar Ord ShsUSD2.35-+0.042.332.352.332.57
FuboTV Inc.USD10.40-0.13-1.2310.3710.4410.1210.53
Fury Gold Mines Ord ShsUSD0.58-0.01-1.050.570.600.580.59
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.48+0.21+3.985.475.495.295.49
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.04+0.09+2.254.014.043.914.08
Galiano Gold Ord ShsUSD2.215-0.045-1.992.2102.2202.1502.220
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.55+0.17+0.9218.5418.5618.2018.60
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD282.27-1.84-0.65282.09282.74280.83284.18
Garrett Motion Ord ShsUSD26.42-0.46-1.6926.3926.4426.3726.83
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.1400-0.4400-1.7225.130025.190024.895525.4000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.740-0.060-3.341.7301.7401.7201.770
GE Vernova LLCUSD877.23-21.30-2.37876.54877.06874.00898.00
GEE Group Inc.USD0.26--0.040.250.260.260.26
Generac Holdings Inc.USD179.80-5.58-3.01179.63180.11178.20184.24
GENERAL DYNAMICS ORDUSD371.24-0.11-0.03371.07371.41370.38375.31
General Electric Co.USD333.84-1.87-0.56333.64333.97332.46336.25
GENERAL MILLS ORDUSD41.91+0.71+1.7241.8941.9141.5542.20
General Motors Co.USD86.49+0.17+0.1986.4886.5086.0187.19
Genesco Ord ShsUSD33.04-0.43-1.2832.9133.1532.8033.20
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1782+0.0021+1.190.17610.17840.17410.1798
Genius Sports Ord ShsUSD7.50+0.08+1.087.497.507.257.55
Genmab 10 Sponsored ADR Or.USD33.43+0.27+0.8133.4133.4233.2533.67
Genpact Ord ShsUSD38.23+0.25+0.6638.2338.2638.0238.85
Genuine Parts Co.USD135.08-0.59-0.43134.95135.14134.51135.92
GENWORTH FINANCIAL CL A OR.USD10.09+0.15+1.5110.0810.099.9410.13
Geo Group REIT Ord ShsUSD31.43-0.38-1.1931.4431.5030.7031.50
GERDAU SA ADR REPSG 1 PRFUSD4.68+0.07+1.414.674.684.594.68
Getty Images Holdings Ord .USD0.23-0.01-3.660.230.240.230.25
Getty Realty REIT Ord ShsUSD32.45+0.03+0.0832.4232.4632.4132.78
GigCapital2 Ord ShsUSD10.00-0.01-0.059.9910.0010.0010.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.96-0.17-0.3351.9351.9751.4952.14
Ginkgo Bioworks Holdings I.USD6.69-0.12-1.766.676.706.636.82
Global Business Travel Gro.USD9.47+0.01+0.059.469.479.469.47
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 UnitsUSD51.72+0.37+0.7250.7152.2551.2251.72
GLOBAL PAYMENTS ORDUSD90.86-0.19-0.2190.8491.0089.7391.48
Global Ship Lease Inc.USD44.94+0.39+0.8844.8745.0144.6145.05
GLOBANT ORDUSD40.01-0.70-1.7239.6540.1539.8040.72
Globe Life Inc.USD173.87+1.20+0.69173.54174.02172.56174.45
Globus Medical Ord Shs Cla.USD80.71-0.66-0.8180.5480.8180.4682.89
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD99.54+1.66+1.7099.4299.7197.4499.72
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD46.32-0.05-0.1146.3346.3544.6746.32
GOLD RESOURCE ORD (GORO)USD3.65-0.04-1.083.613.663.563.67
Gold Royalty Corp.USD3.30-0.02-0.603.303.313.213.31
Golden Ocean Group LtdUSD23.47-0.88-3.6322.9323.0022.9022.90
Goldman SachsUSD1 027.71+6.81+0.671 027.401 028.55997.001 027.71
Goldman Sachs BDC Ord ShsUSD10.21-0.03-0.2410.2010.2110.1310.26
GOLDMINING ORDUSD1.055-0.025-2.311.0501.0601.0301.060
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD10.20+0.05+0.4910.1510.1910.1910.37
Granite Point Mortgage Tru.USD1.06-0.01-0.471.051.061.051.07
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.77-0.11-2.254.764.774.714.93
Green Brick Partners Inc.USD72.10-0.12-0.1772.0172.2071.4472.25
Greenbrier Ord ShsUSD42.47-2.60-5.7742.4042.4842.3043.45
Greif Ord Shs Class AUSD82.81+0.06+0.0782.7283.1381.9882.86
Griffon Corp.USD96.58-0.82-0.8496.6196.7296.0597.13
Grindr Ord ShsUSD15.56+0.08+0.5215.4915.5615.3415.57
Group 1 Automotive Ord ShsUSD267.67-1.32-0.49266.44267.73266.17269.00
Grupo Supervielle ADR Repr.USD8.94+0.20+2.298.918.978.598.97
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.99+0.74+1.4750.9750.9950.6451.26
GSX Techedu Inc.USD2.04+0.13+6.812.032.041.882.05
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.02-0.71-1.4946.9547.0346.7647.30
H&R Block AktieUSD52.25+0.60+1.1652.2252.3452.0352.98
Haemonetics Corp.USD102.79-0.28-0.27102.77103.53101.64104.16
Hafnia Ord ShsUSD8.69+0.25+2.908.688.698.538.70
Hagerty Ord Shs Class AUSD13.24-0.06-0.4813.2113.4413.1313.48
Haleon PLCUSD10.18+0.15+1.4510.1710.1810.1210.20
Halliburton Co.USD36.79-0.07-0.1836.7736.7936.7237.15
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.31-0.25-0.6239.2639.3638.9739.50
HARLEY DAVIDSON ORDUSD27.76+0.16+0.5827.7527.7727.3527.96
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.78+0.13+0.6419.7819.7919.0219.78
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.58+0.80+0.58137.55137.64136.28138.67
Haverty Furniture Companie.USD27.22-0.05-0.1827.0427.3826.8127.22
Hawaiian Electric Industri.USD11.12-0.11-0.9411.1011.1211.1111.25
Hawkeye 360 Ord ShsUSD18.12-0.84-4.4318.0418.1918.0319.00
HCA HOLDINGS ORDUSD420.13+5.68+1.37419.87420.44414.50421.80
HCI Group Ord ShsUSD188.1+2.4+1.30188.1188.4186.9188.8
HDFC BANK ADR REP 3 ORDUSD22.84+0.14+0.5922.8322.8422.6522.96
Healthcare Realty Trust Or.USD19.21+0.17+0.8919.2119.2318.9719.24
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.09+0.22+1.1120.0920.1018.9120.09
HEICO ORDUSD330.52-0.64-0.19329.41330.79328.11332.04
HEICO Ord Shs Class AUSD244.4+0.2+0.08244.1244.6240.1245.2
Helmerich and Payne IncUSD45.28+1.70+3.9045.2345.3944.0045.45
HERBALIFE ORDUSD11.68+0.69+6.2811.6511.6810.9611.76
Hercules Capital Ord ShsUSD17.88+0.24+1.3317.8717.8817.7917.93
Heritage Insurance Holding.USD34.09+0.47+1.3834.0034.2433.6834.40
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD178.39+2.18+1.23178.31178.45177.34179.18
Hertz Global Holdings Inc .USD1.04-0.02-1.891.011.091.011.08
Hewlett Packard Enterprise.USD50.78-1.46-2.7950.7650.7950.5453.13
HEXCEL ORDUSD93.09+0.42+0.4592.8893.2592.4593.75
HF Sinclair Ord ShsUSD101.54-0.07-0.07101.38101.60101.39103.77
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.42-0.18-0.5930.3930.4430.1130.72
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD314.70-1.58-0.50314.59314.83313.63319.00
Hims & Hers Health Inc.USD29.29-0.30-1.0029.2729.3129.0429.87
Hinge Health Ord Shs Class.USD91.8550-0.7050-0.7691.690092.020090.730092.2400
HIPPO HOLDINGS ORDUSD32.76-0.11-0.3332.4933.0432.3532.90
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.USD324.35-3.48-1.06324.28324.50322.17326.83
HONDA MOTOR ADR REP 1 ORDUSD32.22+0.26+0.8032.2132.2232.0632.27
Honeywell InternationalUSD210.92-2.61-1.22210.84210.99210.65214.00
Horace Mann Educators Ord .USD51.24+0.35+0.6851.0151.2750.9551.25
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD21.92+0.07+0.3021.9121.9221.8222.04
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD21.84-0.09-0.4121.8421.8521.7822.01
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.09-0.04-0.0664.0164.1563.7064.30
Howmet AerospaceUSD254.54+9.59+3.92254.47254.73248.70255.78
HP ORDUSD30.21+0.19+0.6330.2130.2229.7530.68
HSBC HOLDINGS ADR REP 5 OR.USD104.28+1.14+1.11104.32104.34103.58104.34
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD256.89-4.47-1.71256.35257.42255.63263.98
Hudbay Minerals Ord ShsUSD28.04-0.62-2.1628.0328.0527.1728.05
HUMANA AKTIEUSD395.22+11.99+3.13395.10395.70386.32395.52
HUNTINGTON INGALLS INDUSTR.USD291.04-0.16-0.05290.67291.41290.72294.00
HUNTSMAN - HUNUSD9.47-0.11-1.159.469.479.359.53
HUYA ADRUSD2.12-0.02-0.972.112.122.112.15
HYATT HOTELS CL A ORDUSD165.00-1.97-1.18164.52165.00163.96166.65
Hyliion Holdings Ord ShsUSD3.36-0.12-3.313.353.363.253.39
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.78-0.05-2.471.771.781.741.79
IAMGOLD ORDUSD20.21-0.24-1.1720.2020.2119.5120.21
IBM Corp.USD232.00-1.87-0.80231.89232.11230.00232.86
ICICI BK SAUSD30.36+0.02+0.0530.3530.3630.0730.39
Idaho Strategic ResourcesUSD32.0700-0.4700-1.4431.680032.410031.030032.1450
IDEX Ord ShsUSD225.88-2.76-1.21225.47225.96225.87228.57
IHS Markit LtdUSD27.86-0.17-0.6127.9028.2027.8627.89
ILLINOIS TOOL WORKS USD272.97-2.40-0.87272.98273.37272.77276.76
IMAX ORDUSD50.99-0.22-0.4250.8651.0550.7751.59
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.87+0.03+1.062.842.882.862.90
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.9950-0.0750-0.5712.990013.000012.510212.9995
INFOSYS TECHNOLOGIES ADR R.USD12.09+0.03+0.2512.0812.0912.0512.21
ING GROUP ADR (ING)USD35.60+0.28+0.7835.5935.6035.3635.61
Ingersoll-RandUSD75.45-1.60-2.0875.3475.4875.2876.89
INGREDION ORD SHSUSD104.32+0.86+0.83104.12104.43103.37104.87
Innovative Industrial Prop.USD56.67-0.25-0.4456.5156.7056.1157.30
Innovex International Ord .USD30.55-0.12-0.3930.4230.5230.4630.95
INPHI ORDUSD--
Insperity Ord ShsUSD53.56+0.21+0.3953.3853.9453.3154.94
Inspire Medical Systems Or.USD61.83-1.16-1.8461.7562.0561.7863.31
Inspired Entertainment Ord.USD5.99+0.16+2.745.735.995.736.22
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.39+0.14+0.11125.37125.39125.30125.39
Intercontinental Exchange .USD160.66-0.04-0.02160.64160.80158.60161.29
International Flavors & Fr.USD86.59+0.26+0.3086.5286.6585.1286.68
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.94-0.99-2.6136.9236.9536.9337.90
International Seaways Inc.USD101.44+2.80+2.84101.36101.62100.09102.10
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6800-0.0200-2.860.67000.68000.67000.6955
INVESCO LTD USD32.73-0.05-0.1532.7232.7431.5732.73
Invesco Mortgage Capital I.USD7.28-0.03-0.417.287.297.257.31
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.17+0.03+0.1029.1729.1829.1229.34
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD38.00-1.31-3.3437.9938.0137.6839.25
Iqvia Holdings Ord ShsUSD260.14-1.06-0.40259.69260.57257.93262.37
Iron Mountain Ord ShsUSD114.00-1.35-1.17113.99114.21113.78116.43
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD63.65+0.09+0.1463.5863.6463.4963.66
ISHARES MSCI PACIFICUSD57.58-0.21-0.3657.6057.6157.3657.62
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.79+0.18+2.307.787.797.607.83
ITT Ord ShsUSD195.45-4.84-2.42195.00196.23195.09199.91
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD18.99-0.54-2.7718.6519.2318.6919.19
JABIL CIRCUIT ORDUSD297.93-7.33-2.40297.73298.45297.01306.08
Jackson Financial Ord Shs .USD134.81+1.38+1.03134.45134.95133.51134.98
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD148.19-0.87-0.58148.04148.35147.01149.80
James Hardie Industries Pl.USD29.01-0.71-2.3729.0029.0128.9229.47
JanOne Ord ShsUSD30.46+0.71+2.3730.4030.4729.7930.76
Janus International Group .USD4.87-0.10-1.924.864.874.864.92
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.00+0.36+0.6752.9553.0151.3053.05
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD12.63+0.05+0.4012.6212.6412.3412.68
JM Smucker Ord ShsUSD132.56+1.40+1.06132.42132.69131.62134.00
Joby Aviation Ord Shs Clas.USD6.74-0.11-1.546.736.746.616.75
John Wiley and Sons Ord Sh.USD52.90+0.51+0.9752.8953.0952.2653.14
Johnson & JohnsonUSD268.12+2.27+0.85268.04268.27267.92271.84
Johnson Controls Internati.USD138.17-0.07-0.05138.12138.27137.64139.70
JPMorgan Chase & Co.USD358.78+2.76+0.77358.60358.90354.23358.92
JPMorgan Chase DRC Rep 1 4.USD17.90+0.02+0.0817.8317.9917.7917.90
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.85-0.04-0.596.846.876.726.87
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD42.2500+0.8000+1.9342.270042.380040.300042.9400
Kartoon Studios Inc.USD0.63--0.210.620.640.620.63
KB HOME ORDUSD53.12-0.19-0.3553.0453.2052.5153.25
KE Holdings ADR Representi.USD17.87+0.68+3.9317.8617.8717.5317.92
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.10-0.24-0.8229.0729.1428.8229.42
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.01-0.109.8910.92
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.99+0.11+0.5618.9818.9918.9019.01
KEYCORP ORDUSD21.48+0.07+0.3321.4721.4821.3221.59
Keysight Technologies Inc.USD316.99-5.71-1.77316.89317.49316.20322.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.02+0.07+0.4715.0115.0414.9915.08
KIMBERLY CLARK ORDUSD108.58+0.63+0.58108.56108.60108.00108.81
Kimco Realty REIT Ord ShsUSD23.91+0.20+0.8423.9023.9123.7723.93
Kinder Morgan Inc.USD32.10-0.14-0.4332.1032.1132.1032.69
KINROSS GOLD(KGC)USD30.48-0.21-0.6730.4730.4929.4630.48
Kinsale Capital Group Inc.USD377.21+3.31+0.89376.31378.23372.36378.32
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.86+0.06+0.2325.8425.8625.7925.94
KKR AND CO CL A ORDUSD108.69-1.04-0.94108.57108.74105.75108.73
KKR Real Estate Finance Or.USD7.47-0.16-2.037.467.477.467.54
Klarna Group PLCUSD14.4650-0.2250-1.5314.460014.470014.260014.5050
Klaviyo Ord Shs Series AUSD20.50-0.09-0.4120.5020.5119.9420.68
Knife River Ord ShsUSD61.32-1.38-2.2061.3161.6460.9462.42
Knight-Swift Transportatio.USD67.67-0.84-1.2267.6367.8267.6368.82
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD59.18+0.41+0.7059.1259.2157.3359.78
Kohls Ord ShsUSD18.08+0.26+1.4618.0418.1017.2118.21
Korea Electric Power ADR R.USD11.74+0.14+1.1611.7411.7511.6711.78
KraneShares Electric Vehic.USD30.52-0.32-1.0430.2030.7830.5230.52
Kraton Ord ShsUSD--
KROGER ORDUSD58.50+0.96+1.6758.4858.5056.7158.55
KRONOS WORLDWIDE ORDUSD8.56-0.26-2.958.538.558.398.74
KULR Technology Group Ord .USD2.42-0.11-4.172.412.422.352.50
Kyndryl Holdings Incorpora.USD13.09-0.36-2.6913.0713.0912.9313.43
L3Harris Technologies Ord .USD263.95-2.31-0.87263.72264.17263.70269.50
Laboratory Corp. Of AmeriUSD333.11+0.45+0.14332.92333.33331.80336.47
Ladder Capital Ord Shs Cla.USD9.76-0.04-0.429.759.769.729.83
Lake Shore Bancorp Ord ShsUSD17.24+0.06+0.3517.0517.2517.2417.24
Lamb Weston Holdings Ord S.USD54.64+0.11+0.1954.5554.6754.2255.00
LANDBRIDGE COMPANYUSD86.61-0.97-1.1186.6287.2586.4488.02
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD43.87+0.06+0.1443.8643.8943.3643.99
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD101.44+0.81+0.80101.15101.6499.92101.66
LEAR ORDUSD125.69+0.70+0.56125.54125.73124.61125.87
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD140.51+0.30+0.21140.48140.68139.68142.48
Lemonade IncUSD51.73-0.50-0.9651.5851.8751.0551.93
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD83.67-0.44-0.5283.5783.7383.1284.29
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.60-0.16-0.7720.5920.6120.2820.60
LG Display ADR Rep 1/2 Ord.USD3.30-0.09-2.653.293.303.283.33
LGL Systems Acquisition Or.USD10.10-1.72-14.5510.0310.109.6010.80
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.USD42.06+0.04+0.1042.0442.0741.4942.06
Lifezone Metals Ord ShsUSD4.3000-0.3300-7.134.29004.33004.24504.4700
LIGHTINTHEBOX HOLDING CO L.USD3.03-0.18-5.472.833.43
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.43-0.12-1.0910.4210.4410.3310.49
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD25.1350-0.0350-0.1424.830025.420024.480025.2250
LINCOLN NATIONALUSD43.04+0.45+1.0643.0143.1242.7143.87
Linde PlcUSD483.60-5.98-1.22483.61483.86482.54488.96
Lineage Cell Therapeutics .USD1.100-0.001-0.081.0901.1001.0901.120
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.300-0.030-0.2611.29011.30011.18011.470
LITHIA MOTORS INCUSD368.38+1.06+0.29366.81369.20363.87368.89
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.03-0.06-1.983.023.032.933.03
Lithium Argentina AG Ord S.USD6.7200-0.0700-1.036.72006.73006.44276.7250
Live Nation Entertainment .USD179.37-0.52-0.29179.36179.54178.04180.01
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.USD5.98+0.11+1.795.975.985.925.98
loanDepot Ord Shs Class AUSD0.92-0.02-2.310.920.930.900.93
Loar Holdings Ord ShsUSD69.86-0.33-0.4769.7269.8969.2070.23
Local Bounti Ord ShsUSD1.01-0.02-1.941.001.081.011.01
LOCKHEED MARTIN ORDUSD555.00-2.78-0.50554.42555.31554.41564.75
Loews Corp.USD109.06+0.77+0.71108.96109.08108.66109.39
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.16+0.11+1.0910.1310.199.9910.26
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD69.51-1.00-1.4269.3169.5269.4670.10
LOWES COMPANIES ORDUSD203.25-1.46-0.71203.14203.33202.20204.39
LTC Properties AktieUSD40.97+0.65+1.6140.9740.9840.6941.03
Lufax Hldg American Deposi.USD1.25-0.02-1.191.241.251.221.25
Lulu s Fashion Lounge Hold.USD12.10-1.18-8.8911.8112.3411.7713.85
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.35+0.10+1.606.356.366.056.52
Luxfer Holdings Ord ShsUSD17.20+0.02+0.1217.1917.2017.1817.20
Lyell Immunopharma Ord ShsUSD14.22-0.10-0.7014.1314.2914.0114.28
Lyntris Ord ShsUSD13.3500-0.2300-1.6913.250013.460013.020013.4500
LYONDELLBASELL INDUSTRIES .USD64.83-0.25-0.3864.8064.8664.6966.45
M&T Bank Corp.USD234.41+1.97+0.85234.22234.51231.54234.79
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD147.96-0.85-0.57147.50148.29146.50148.49
Macerich REIT Ord ShsUSD23.57-0.05-0.2123.5623.5723.5023.71
Macquarie Infrastructure O.USD12.92-0.35-2.6312.6612.7212.9212.92
MACYS ORDUSD22.18+0.22+0.9822.1722.1821.7622.32
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 ORDUSD64.42-1.15-1.7564.4064.4764.3965.13
MagnaChip Semiconductor Co.USD3.03-0.11-3.353.023.033.003.08
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.12+0.27+0.9927.1127.1226.9727.33
Main Street Capital Corp.USD58.96+0.04+0.0758.9559.0858.4759.13
MANCHESTER UNITED CL A ORDUSD21.55-0.21-0.9721.5321.5621.3321.64
Manitowoc Ord ShsUSD19.04-0.38-1.9618.9819.0818.8819.13
Manpower AktieUSD62.28-0.68-1.0762.2062.3862.2163.45
Manulife Financial Ord ShsUSD42.35-0.07-0.1542.3442.3542.2842.60
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD375.55+2.23+0.60375.22375.90374.80381.15
Marcus Corp.USD28.10-0.33-1.1627.8428.1327.6428.13
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.16-0.03-0.0552.1552.1652.1452.18
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD507.63-10.23-1.98507.06508.21504.45513.21
MASCO ORDUSD71.16-1.00-1.3971.1471.2770.8871.85
MASTEC INC (MTZ)USD235.39-4.40-1.83235.05235.71233.64241.19
Mastech Digital Ord ShsUSD7.37-0.07-0.947.327.587.377.50
MasterBrand Ord ShsUSD8.18-0.08-0.918.178.188.088.24
Mastercard Inc.USD591.32+2.01+0.34591.00591.63587.12591.39
Matador Resources Co.USD58.46+0.45+0.7858.4358.5558.2959.37
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD223.17-1.64-0.73222.80223.58222.76225.12
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD56.55-3.36-5.6156.5556.6056.4758.72
MBIA INCUSD4.78-0.06-1.144.774.784.764.86
MCCORMICK STK NUSD54.94+0.72+1.3354.9154.9854.3055.19
McDonalds Corp.USD262.08+0.40+0.15262.05262.15260.75263.41
McEwen Mining Ord ShsUSD20.00-0.17-0.8219.9820.0119.2520.00
MCKESSON ORDUSD901.63+17.25+1.95900.50902.26886.83905.24
MDA Space Ord ShsUSD28.2500-0.6400-2.2228.190028.290028.230028.8100
MDU Resources Group Inc.USD19.83-0.09-0.4519.8219.8319.8020.10
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD3.9823+0.0123+0.313.98003.99003.89013.9850
Medifast Inc.USD12.21+0.07+0.5812.1912.2812.1212.23
Medtronic PlcUSD91.56+0.91+1.0091.5691.6191.2995.41
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD149.93+2.17+1.47149.90149.98149.16151.68
Mercury General Ord ShsUSD102.30+0.34+0.33102.16102.46101.31103.25
MERITAGE HOMES (MTH)USD68.85-0.58-0.8468.7468.8768.4869.18
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.45-0.02-0.0624.2124.8124.0624.67
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD10.19-0.23-2.2110.1810.2110.0510.22
METHODE ELECTRONICS ORDUSD18.01-0.22-1.2117.9518.0617.5418.20
Metlife Inc.USD95.39+0.22+0.2395.4095.4594.9096.18
Mettler Toledo Ord ShsUSD1 391.69-13.45-0.961 389.201 391.701 386.161 411.01
MFA Mortgage Investments I.USD8.78-0.04-0.458.788.798.768.79
MGM Resorts InternationalUSD41.46+0.10+0.2341.4441.4740.6541.50
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Micropolis AI Robotics Ord.USD--
Mid America Apartment Comm.USD129.16+0.31+0.24129.08129.26128.62129.87
Miller Industries Ord ShsUSD54.74-1.28-2.2853.8155.1254.6855.75
Millrose Properties Ord Sh.USD30.93+0.51+1.6630.9130.9430.3630.93
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.63+0.33+3.559.639.649.389.67
Mirion Technologies Inc.USD15.11+0.04+0.2715.0815.1214.9615.73
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.99-0.16-1.2212.9313.0012.7613.10
Mobility Global Ord ShsUSD19.7250-0.5750-2.8319.710019.740019.720020.1600
Modine Manufacturing Ord S.USD173.95-4.49-2.51173.70174.33172.84180.22
Moelis & Co.USD68.8100+0.7400+1.0968.700068.860065.619068.9650
Molina Healthcare Ord ShsUSD203.57+4.80+2.41202.93203.91198.36203.94
Molson Coors Brewing Ord S.USD39.87+0.11+0.2639.8539.8839.7840.13
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 ORDUSD502.66-1.98-0.39502.43503.19498.65505.23
Morgan StanleyUSD215.40+2.08+0.98215.39215.51208.92215.42
Morgan Stanley Direct Lend.USD15.3401-0.0099-0.0615.280015.350015.270015.4000
MOSAIC ORDUSD24.10-0.02-0.0824.0924.1123.4224.29
Motorola Solutions Inc. Ne.USD489.29+3.99+0.82489.07489.49486.27490.47
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD33.51-0.22-0.6533.2533.5133.0233.51
MP Materials Ord Shs Class.USD54.45-0.31-0.5654.3954.5052.3554.48
MPLX Common UnitsUSD59.35+0.18+0.3059.3059.3959.3259.73
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.67-0.22-0.18118.43118.86117.46119.54
MSCI Ord ShsUSD568.59-2.05-0.36568.06569.57566.24572.66
Mueller Inds Inc.USD61.80-0.61-0.9861.7361.8761.6962.71
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.78+0.36+0.9936.7636.8036.7337.11
Myers Industries Ord ShsUSD31.37-0.72-2.2431.2331.4230.9431.91
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.93-0.06-1.383.923.933.914.07
Nabors Industries Ord ShsUSD94.57+0.93+0.9994.2494.8991.9196.37
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD42.46-0.34-0.7841.7742.8742.4642.73
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.23-0.02-1.601.231.241.211.25
National Fuel Gas Ord ShsUSD83.93+0.87+1.0583.7484.0283.3084.29
National Grid PlcUSD78.98-0.18-0.2378.9779.0178.7479.17
National Health Investors .USD71.88+0.77+1.0871.8271.9771.5172.06
NATIONAL RETAIL PROPERTIES.USD45.20+0.04+0.0845.1945.2145.1045.46
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.14+0.03+0.1422.1422.2722.1122.52
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD88.86+0.53+0.6088.6089.2288.3589.55
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.820+0.440+5.258.8008.8108.2258.965
Neenah Ord ShsUSD33.07-0.24-0.7233.0633.2532.8133.73
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.85-0.16-1.609.619.939.849.86
Net Lease Office Propertie.USD11.3748-0.0452-0.4011.330011.410011.310011.4050
NetSTREIT Ord ShsUSD20.28+0.15+0.7220.2620.2920.2020.32
New Found Gold Ord ShsUSD1.86-0.04-1.851.851.861.791.86
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.71+0.37+0.6853.6453.7553.4254.31
New Mountain Finance Ord S.USD7.57-0.07-0.857.567.577.547.63
New Oriental Education & T.USD59.13+1.43+2.4858.9759.2357.9559.37
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD67.73+0.46+0.6867.6467.7767.2068.10
Newegg Commerce Inc.USD16.03-0.25-1.5416.1716.3715.5016.38
NEWMONT MINING CORPUSD125.88-0.19-0.15125.78125.94121.90125.98
NEWSMAX IncorporationUSD10.43-0.33-3.0710.4310.4910.2110.65
Nexa Resources Ord ShsUSD13.57-0.04-0.2913.5113.5913.1013.57
Nexgen Energy Ord ShsUSD10.25-0.22-2.1010.2410.2510.0410.36
NexPoint Real Estate Finan.USD17.34+0.11+0.6417.1117.3517.2017.35
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD82.59+0.25+0.3082.5782.5982.2983.11
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 LPUSD18.49-0.49-2.5618.2218.6618.3119.06
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD38.41-0.24-0.6238.4138.4238.1038.48
Nine Energy Service Inc.USD10.78+0.14+1.2910.6211.0010.6110.89
Nio Inc. Class A (ADR)USD4.12-0.11-2.604.124.133.994.18
NIQ Global Intelligence PL.USD19.270+0.210+1.1019.25019.30019.09019.415
NISOURCE ORDUSD41.00+0.08+0.1840.9841.0040.7641.28
Noble Corporation RightUSD46.58+0.75+1.6446.4246.5446.0046.81
NOKIAUSD9.79-0.35-3.459.789.799.7610.07
Nomad Foods LtdUSD11.84+0.20+1.7211.8111.8411.6811.84
NOMURA HOLDINGS ADR REPTG .USD10.30+0.12+1.1310.2910.3010.1410.30
NORDIC AMERICAN TANKERS OR.USD6.89+0.06+0.886.886.896.776.92
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD339.67-3.12-0.91339.39340.06339.15343.54
North American Constructio.USD13.40+0.01+0.0713.3113.4313.4013.47
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.99-0.03-0.1025.9825.9925.9426.65
NORTHROP GRUMMAN ORDUSD539.54-0.16-0.03539.08539.82538.83549.77
Northwest Natural Holding .USD48.90-0.17-0.3548.7748.9048.7949.31
NORWEGIAN CRUISE LINE HOLD.USD15.79-0.35-2.1715.7815.7915.7716.10
NOV Ord ShsUSD21.47+0.18+0.8521.4521.4821.2121.74
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.410-0.190-2.218.4008.4108.1008.420
NOVARTIS ADR REPSG 1 ORDUSD161.67+9.61+6.32161.66161.70160.24163.57
NOVO NORDISK ADR REPSG 1 O.USD45.72+0.39+0.8645.7145.7245.5746.16
NRG ENERGY INCUSD110.05-0.07-0.06109.90110.21108.34110.68
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 ORDUSD14.79+0.24+1.6214.7814.7914.4314.84
NU SKIN ENTERPRISES CL A O.USD4.67-0.02-0.434.674.684.614.77
Nucor Ord ShsUSD250.51+0.87+0.35250.24250.91246.00251.49
Nuscale Power Corp.USD9.22-0.05-0.569.219.228.789.22
Nutrien Ord ShsUSD76.20+0.67+0.8976.1476.1875.4676.47
Nuvation Bio Ord Shs Class.USD6.665+0.005+0.086.6606.6706.5806.715
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD146.6900-4.0600-2.69146.5200146.7900146.1426151.4100
NVR Ord ShsUSD6 321.38+6.15+0.106 323.586 331.736 250.006 350.14
O I Glass Ord ShsUSD7.23-0.04-0.587.227.247.147.25
Obsidian Energy LtdUSD11.72+0.27+2.3611.7011.7411.6511.88
OCCIDENTAL PETROLEUM CORPUSD60.39+0.21+0.3460.4060.4160.3161.23
Occidental Petroleum Corp..USD38.46+0.36+0.9438.3538.4338.4438.85
Oceaneering International .USD51.79+0.03+0.0651.5251.7051.4752.70
OGE Energy Ord ShsUSD45.79+0.16+0.3445.7745.7945.5945.98
OIL STATES INTL ORDUSD8.83+0.01+0.158.828.848.718.93
Okeanis Eco Tankers Corp. .USD68.17+1.43+2.1467.9068.4467.2868.37
Oklo Ord Shs Class AUSD38.80-1.77-4.3638.7938.8238.0539.35
Old Republic International.USD41.97+0.24+0.5841.9541.9741.8142.28
Olin AktieUSD17.20-0.20-1.1517.1917.2116.9917.30
OMEGA HEALTHCARE REITUSD46.06+0.34+0.7446.0446.0645.8946.35
Omnicom Group Ord ShsUSD86.99-0.54-0.6286.9387.0786.2387.59
On Holding Ord Shs Class AUSD28.06-0.44-1.5428.0628.0727.9428.27
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.54+0.27+0.3379.4279.6179.1780.05
One Liberty Properties Inc.USD23.96+0.03+0.1323.8124.1023.8424.08
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.26-0.20-0.3262.2062.2861.7162.72
ONEOK ORDUSD95.59-0.43-0.4495.5395.6195.5099.85
OppFi Inc.USD6.97+0.04+0.586.977.006.896.99
OR Royalties Ord ShsUSD36.99+0.03+0.0837.0437.0735.5636.99
Oracle Inc.USD143.90-5.23-3.50143.84143.94143.35146.77
ORAGENICS ORDUSD0.50-0.01-2.750.460.550.500.50
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.55-0.04-0.616.546.556.506.56
Organon & CompanyUSD13.78+0.02+0.1113.7713.7813.7513.78
Orion Office REIT IncUSD2.83-0.03-0.882.822.832.832.85
Orion Ord ShsUSD6.08-0.17-2.646.066.096.026.24
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD104.59+2.59+2.53104.38104.88102.53105.02
Oscar Health Ord Shs Class.USD30.22+0.26+0.8730.1930.2229.6430.38
OSHKOSH ORDUSD151.28-2.83-1.84150.68151.34150.69154.64
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.88-0.25-0.3570.8370.8970.5071.59
Ouster Inc.USD33.43-1.01-2.9333.3533.4333.0433.85
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD136.55-1.61-1.16136.39136.70135.89137.67
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.99+0.01+0.154.985.074.915.05
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD231.82-2.13-0.91231.66231.97230.93234.20
PagerDuty Inc.USD13.81-0.34-2.3713.8013.8213.6614.17
PagSeguro Digital Ord Shs .USD9.34+0.32+3.559.349.358.999.39
PainReform Ord ShsUSD0.96+0.01+0.820.941.050.960.96
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD363.39-18.75-4.91363.08363.66362.20375.92
PAN AMERICAN SILVERUSD51.92-0.06-0.1251.9351.9549.7251.94
Pandora Media Inc.USD90.33-2.63-2.8290.1590.5289.6593.81
Par Pacific Holdings Inc.USD78.46-1.46-1.8378.0878.4778.3081.94
Park Aerospace Ord ShsUSD31.77-0.77-2.3731.5132.0331.4632.07
PARK HOTELS RESORTS ORDUSD15.51+0.21+1.3415.5015.5115.3315.63
PARKER HANNIFIN ORDUSD964.93-14.51-1.48964.05966.10963.50979.87
Parsons Corp.USD47.6500-0.9900-2.0447.660047.770047.600048.7500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD241.34+2.24+0.94241.21242.02238.50243.28
Paymentus Holdings Ord Shs.USD35.66+0.06+0.1735.6135.7034.9735.92
Paysafe LtdUSD6.39-0.06-0.856.376.406.316.42
PBF ENERGY CL A ORDUSD72.74-0.25-0.3472.6772.8472.6476.15
Peabody Energy Ord ShsUSD29.04-0.65-2.1929.0029.0628.7429.61
Pedevco Corp.USD13.49-0.12-0.8813.4813.9413.0213.49
PEMBINA PIPELINE ORDUSD48.59-0.12-0.2448.5848.6048.5949.34
PennantPark Floating Rate .USD7.48-0.01-0.137.477.487.447.49
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.33+0.01+0.129.339.349.249.37
Pentair Ord ShsUSD61.22+0.76+1.2661.1761.2560.0061.51
Perfect Ord Shs Class AUSD1.895-0.005-0.261.8901.9001.8901.895
Performance Food Group Ord.USD99.97+0.80+0.8199.81100.1498.09100.20
Permian Basin Royalty Unit.USD34.36+0.59+1.7534.2034.5333.8834.61
Permian Resources Corporat.USD23.4600+0.1700+0.7323.450023.460023.410123.9100
Perrigo Ord ShsUSD14.85+0.21+1.4314.8114.8714.5514.86
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.125-0.035-1.113.1203.1303.1203.170
Petrobras - Petroleo Brasi.USD19.87+0.52+2.6619.8619.8719.6619.98
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD17.92+0.52+2.9617.9117.9217.7017.99
Pfizer Inc.USD28.87+0.41+1.4228.8628.8728.6129.09
PG&E Ord ShsUSD13.25-0.02-0.1513.2513.2613.0513.42
Philip Morris Internationa.USD190.78+3.48+1.86190.61190.88189.60192.37
PHILLIPS 66 ORDUSD248.62+2.04+0.83248.39248.76247.85252.00
Phinia Ord ShsUSD68.17-0.28-0.4067.9668.3767.8068.60
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 ShsUSD97.75+0.11+0.1197.6397.7597.4498.27
Pinterest Inc.USD21.59-0.12-0.5521.5821.6021.4621.77
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.53+0.40+2.3417.5317.5516.8017.53
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD183.89+3.50+1.94183.13184.45173.56183.89
Planet Fitness Ord Shs Cla.USD51.10-0.50-0.9751.0551.1650.6651.31
Planet Labs PBCUSD19.30-0.56-2.8019.2919.3019.1719.96
PNC FINANCIALSUSD240.63+1.00+0.42240.38240.71239.11241.91
Polaris Inc.USD62.79-1.07-1.6862.6262.8062.5563.45
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32-+0.410.320.330.290.32
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD48.81-0.06-0.1148.7948.8448.7149.33
POSCO ADR REPSG 1/4 ORDUSD61.73+0.38+0.6261.1161.7360.8762.00
Postal Realty Trust Ord Sh.USD23.59+0.14+0.6023.4323.6423.2123.62
PPG Industries Ord ShsUSD110.82-1.35-1.20110.71110.88110.36111.93
PPL Ord ShsUSD34.16+0.03+0.0734.1334.1434.0734.40
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--14.290.010.020.010.01
Primo Brands Class A Ord S.USD23.09+0.27+1.1823.0823.1022.5123.09
Primoris Services Ord ShsUSD70.47-1.64-2.2770.4070.5470.1272.26
Procore Technologies Inc.USD61.86-0.86-1.3761.8361.9561.2562.70
PROCTER & GAMBLE ORDUSD147.97+2.85+1.96147.92147.96145.09148.15
PROFOUND MEDICAL ORDUSD6.94+0.14+1.996.777.076.786.94
Progressive Ord ShsUSD219.13+1.05+0.48219.05219.22218.00220.72
ProLogis REIT Ord ShsUSD139.12-0.80-0.57139.07139.20138.67139.96
ProPetro Holding Corp.USD11.41+0.05+0.4811.4011.4111.2611.71
PROSHARES ULTPRO SH 20 YR .USD75.83+0.05+0.0774.2676.0175.8376.04
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.57+0.34+2.3514.5614.5714.5514.68
ProShares UltraShort Russe.USD22.06+0.31+1.4022.0422.0521.9222.16
PROTO LABS ORD (PRLB) USD78.62-1.45-1.8078.4278.9878.1579.60
Provident Financial Servic.USD23.33-0.08-0.3223.3123.3223.1623.40
Prudential Financial 4 125.USD15.17-0.13-0.8715.1015.2515.1715.25
PRUDENTIAL FINANCIAL INCUSD118.21+0.61+0.51118.20118.25117.61119.30
Public Service Enterprise .USD73.45+0.12+0.1673.4373.4673.1673.89
Public Storage REIT Ord Sh.USD307.11+0.12+0.04306.97307.25304.11307.98
PULTEGROUP ORDUSD125.43-0.89-0.70125.34125.48123.89126.01
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD73.70-0.47-0.6373.5773.8572.4174.21
Q2 Holdings Ord ShsUSD64.62-0.43-0.6564.4764.7363.9264.85
QIAGENUSD43.79+0.50+1.1643.7843.8043.4144.30
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 ORDUSD598.99-8.11-1.34598.19599.62593.72609.99
QuantumScape Ord Shs Class.USD5.47-0.12-2.155.465.475.395.51
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD240.36+0.06+0.02240.09240.62240.15243.72
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.37+0.51+1.4136.3136.3735.9436.38
RALPH LAUREN CL A ORDUSD341.23-5.67-1.63340.63341.24339.11343.93
RANGE RESOURCES ORDUSD41.98+0.66+1.5941.9642.0041.5942.61
Raymond James Ord ShsUSD175.69-2.48-1.39175.57175.86174.06176.64
Rayonier IncUSD20.4593-0.0407-0.2020.440020.460020.290020.4800
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD208.51+0.78+0.38208.43208.61207.82211.31
Ready Capital Ord ShsUSD1.73-0.05-2.541.721.731.721.76
Realty Income REIT Ord ShsUSD61.39+0.11+0.1761.3861.3961.3161.83
Reddit Ord Shs Class AUSD146.67-1.14-0.77146.44146.79143.80146.98
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.31-0.39-3.6410.3110.3210.2110.62
Redwood Trust Inc.USD4.54-0.09-1.844.534.544.514.59
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.75+0.17+0.5729.7529.7629.4529.84
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD249.38+3.34+1.36248.82249.05246.04250.95
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 INCUSD222.28+1.36+0.62221.97222.30221.81224.43
Resideo Technologies Ord S.USD19.12-0.24-1.2419.1119.1318.9619.56
Resmed Ord ShsUSD235.43-4.68-1.95234.97235.64234.99242.40
Restaurants Brands Interna.USD78.33+0.45+0.5778.3078.3577.6778.33
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD22.49+0.27+1.2222.4722.5321.8522.55
Rexford Industrial Realty .USD37.20+0.16+0.4337.1337.1737.0937.35
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD145.57-3.58-2.40145.14145.57143.00145.57
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.48+0.01+0.341.471.481.461.50
RingCentral Ord Shs Class .USD70.00+0.38+0.5569.8670.1169.0070.66
Rio Tinto PlcUSD103.54+1.04+1.01103.49103.55101.77103.62
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.03-0.01-0.1010.0210.039.9510.07
RLX Technology American De.USD1.79-0.04-2.191.791.801.791.83
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD44.92-0.42-0.9344.9444.9944.7346.02
Roblox Ord Shs Class AUSD40.03-1.27-3.0640.0040.0739.3540.90
Rocket Companies Ord Shs C.USD13.41-0.01-0.0413.4113.4213.0713.42
Rockwell Automation AktieUSD422.08-2.35-0.55421.75422.44420.85426.41
Rogers Communications Non-.USD37.26+0.37+0.9937.2537.2736.9637.35
Rogers Ord ShsUSD122.70-2.88-2.29122.28122.80122.57124.70
ROLLINS ORDUSD36.06-0.02-0.0436.0436.0535.9936.45
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD423.94-0.70-0.16423.93424.27420.77425.20
Royal Bank of Canada Ord S.USD204.06-0.09-0.04204.01204.11203.41204.73
ROYAL CARIBBEAN CRUISES OR.USD266.44-2.30-0.86266.33266.70265.16269.00
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.59-0.17-0.6625.5625.6025.1625.62
RXO Ord ShsUSD20.84-0.42-1.9520.8020.8820.6121.17
Ryder System Ord ShsUSD243.99-0.48-0.19244.06244.81242.83245.60
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD434.68-1.16-0.27434.63434.78431.26436.95
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD75.95+0.85+1.1374.5276.7175.4376.45
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.76+0.13+1.458.758.768.608.76
Safehold Ord ShsUSD15.19+0.05+0.3015.1715.2015.1115.20
SALESFORCE.COMUSD259.08+1.54+0.60258.98259.16255.07259.59
Sally Beauty Aktie USD16.41+0.03+0.1516.4016.4315.9516.43
Samsara Ord Shs Class AUSD39.72-1.13-2.7739.7139.7439.2640.43
SandRidge Energy IncUSD14.15+0.03+0.2414.1414.1514.1214.31
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.95+0.59+1.3344.9344.9444.5945.23
SAP ADR Representing 1 Ord.USD216.14-4.75-2.15216.13216.19214.65218.00
Saratoga Investment Ord Sh.USD18.50-+0.0218.1618.5018.3718.55
SASOL ADR REP 1 ORDUSD11.96-0.06-0.5011.9611.9711.8512.10
Savers Value Village Ord S.USD10.2700-0.0600-0.5810.270010.29009.960010.2900
SCHLUMBERGER ORDUSD58.92-1.18-1.9658.8958.9058.7160.18
Schneider National Inc.USD34.24-0.27-0.7834.1834.3433.7534.56
Schweitzer Mauduit Interna.USD12.04+0.15+1.2611.9812.0511.8112.08
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD127.67-0.55-0.43127.38127.99124.05128.45
Scorpio Tankers Inc.USD79.26+0.40+0.5179.0279.5278.7979.80
Scotts Miracle Gro Ord ShsUSD60.09+0.29+0.4860.0060.3259.1660.10
Sea LtdUSD113.04-0.45-0.39112.98113.08110.77113.04
Seabridge Gold IncUSD31.17-0.62-1.9431.0431.2230.1331.17
Seadrill 2021 Ltd Register.USD49.20+0.48+0.9949.0249.3549.0149.59
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.350-0.110-1.706.3506.4306.2306.426
See OVV:xnys (Ovintiv Inc..USD65.89+0.24+0.3765.8765.9565.7866.56
See SES:xnys (SES AI Corpo.USD0.51-0.01-2.810.500.510.500.51
Select Energy Services Ord.USD20.10+0.60+3.0520.0720.1119.3720.32
SelectQuote Ord ShsUSD0.54-0.02-3.040.540.550.530.56
Sempra Energy Ord ShsUSD83.43+1.73+2.1283.4283.5182.4583.73
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.41+0.18+1.959.379.439.119.50
SENTINELONE CL A ORDUSD21.11-0.99-4.4821.0921.1121.0021.96
SEQUANS COMMUNICATIONS S A.USD2.85-0.06-1.902.843.032.822.91
Seritage Growth PropertiesUSD2.04-0.05-2.162.032.042.022.06
SERVICE COPR. INTL (SCI)USD82.80+1.16+1.4282.7682.9582.0182.80
SERVICENOW ORDUSD144.64-3.35-2.26144.65144.70143.84146.96
SFL ORDUSD12.63+0.18+1.4512.6212.6312.5212.64
SHAKE SHACK CL A ORDUSD68.55-0.34-0.4968.4868.6366.7568.68
SharkNinja Ord ShsUSD187.7-4.8-2.47187.5187.8187.7191.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD92.63+1.18+1.2992.6392.6492.4892.98
Sherwin-Williams AktieUSD333.07-5.74-1.69332.88333.24331.81336.95
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD42.15-0.14-0.3242.0342.2641.5842.30
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD80.98+1.81+2.2980.7681.1779.2280.98
Shopify Subordinate Voting.USD142.75-4.62-3.14142.71142.78141.55145.55
Shutterstock IncUSD5.6900+0.1500+2.715.68005.70005.45005.7000
Sibanye Stillwater LimitedUSD11.87+0.02+0.1711.8711.8811.3511.87
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD81.67-0.62-0.7581.5681.7080.7381.82
Silgan Holdings Inc.USD41.79+0.46+1.1141.7541.8641.0441.79
SILVERCORP METAL ORDUSD12.47+0.03+0.2012.4612.4711.8412.47
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.59-0.37-1.7520.3020.8520.5921.30
SIMON PROPERTY GROUPUSD212.78+0.46+0.22212.67212.87212.27213.78
SiriusPoint Ord ShsUSD24.41+0.22+0.9124.3924.4324.2824.52
SiteOne Landscape Supply I.USD96.96-1.57-1.5997.1897.3896.6697.26
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.USD14.65-0.40-2.6614.6314.6614.5014.92
Sixth St SpecialtyUSD18.81-0.05-0.2718.6818.8618.7019.01
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD88.08-1.20-1.3487.8088.1087.0188.71
SL GREEN RLTY REIT ORDUSD55.65-0.34-0.6055.5755.6854.2655.67
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD37.66+0.48+1.2937.6637.6837.6038.15
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.19-0.71-1.5146.1846.2146.0946.84
SNAP ON ORD SHS USD382.78-3.53-0.91382.33383.36382.24386.29
SnapchatUSD5.41-0.14-2.525.415.425.325.44
Snowflake Ord Shs Class AUSD322.66-8.77-2.65322.40322.88320.12328.76
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)USD80.73+1.72+2.1880.7380.8878.0280.81
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD92.91+1.85+2.0392.7992.9591.7594.16
Sonoco Products Ord ShsUSD54.59-0.56-1.0254.5054.6654.3955.38
Sonoma Pharmaceuticals Inc.USD1.27-0.02-1.551.261.271.261.30
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD25.04+0.48+1.9325.0325.0424.8225.07
SOS Ltd - ADRUSD0.81-0.04-4.470.760.870.800.84
SOUTHERN COPPER ORDUSD209.26+0.39+0.19208.86209.48202.20209.60
SOUTHERN ORDUSD88.05+0.05+0.0688.0588.0787.7588.73
SOUTHWEST AIRLINESUSD38.38-0.16-0.4038.3838.4037.9638.45
Southwest Gas Holdings Ord.USD89.02+0.69+0.7888.7589.2588.7489.83
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.50-0.77-5.8012.5112.5712.3413.12
Spire Ord ShsUSD82.09+0.25+0.3082.0582.3081.8482.56
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.47+0.04+9.410.410.44
Spotify Technology Ord ShsUSD549.58+5.96+1.10549.49549.87538.28549.59
Sprinklr Ord Shs Class AUSD7.98-0.23-2.807.987.997.908.18
Sprott Physical Platinum &.USD14.48-0.22-1.4614.4814.4914.3314.49
Sprott Physical Silver Tru.USD21.34-0.55-2.4921.3421.3521.1221.35
Spruce Power Holding Ord S.USD1.86-0.01-0.531.831.87
SPX Technologies Ord ShsUSD192.6050-4.1450-2.11192.1100193.3100192.3500197.0000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.67-0.43-0.6565.7666.0865.2565.91
STAG Industrial REIT Ord S.USD37.27+0.02+0.0537.2537.2737.1637.39
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.54-0.13-4.872.542.552.542.71
Standard Motor Products Or.USD37.42-0.30-0.8037.2937.5537.2937.72
Standard Nuclear Ord Shs C.USD16.8500+0.7400+4.5916.790017.000015.821017.1500
StandardAero Ord ShsUSD24.54+0.05+0.1824.5324.5424.3024.88
STANLEY BLACK AND DECKER O.USD95.71-0.66-0.6895.7195.9395.4297.69
Star Group LPUSD12.79+0.01+0.0412.6312.8912.7812.79
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.USD15.60-0.10-0.6215.6015.6115.6015.70
STATE STREET STOCKUSD191.15-0.23-0.12191.03191.18189.00191.16
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.39-0.11-1.915.385.395.325.41
Stellus Capital Investment.USD8.80+0.14+1.628.788.828.638.81
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.63-0.09-1.575.605.705.545.63
Stepan Ord ShsUSD60.96-1.26-2.0260.8662.2560.6061.94
STERIS Ord ShsUSD230.67-1.98-0.85230.37231.03229.97234.50
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD48.61-1.53-3.0548.6248.6348.4849.52
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.52-0.17-0.2086.5086.6085.3086.73
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD322.78-1.02-0.31322.53322.97322.20331.50
StubHub Holdings Ord Shs C.USD6.3150-0.0650-1.026.31006.32006.22506.3200
STURM RUGER ORDUSD37.63-0.34-0.9037.5037.7537.4537.81
Summit Hotel Properties In.USD5.79-0.07-1.115.785.795.755.87
Sun Life Financial Ord ShsUSD78.19-0.20-0.2578.1078.1778.0878.63
SUNCOR ENERGY ORDUSD67.81+0.99+1.4867.7967.8267.7168.20
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD75.68-0.37-0.4875.3875.6975.4576.74
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.59+0.05+0.3713.5813.6013.3613.62
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 AUSD6.45-0.52-7.406.446.456.396.91
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD35.24-0.68-1.8935.2235.4235.2136.72
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.91+0.83+1.0281.9181.9481.3482.35
T1 Energy Ord ShsUSD4.3550-0.0950-2.134.35004.36004.22004.4100
TAIWAN SEMICONDUCTOR MNFTG.USD415.07-0.26-0.06415.00415.12413.34418.50
Takeda Pharmaceutical Co L.USD18.34+0.36+1.9718.3218.3318.1818.41
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD12.20+0.46+3.9212.2012.2111.6312.21
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.26--0.0217.2417.2717.2417.63
Tamboran Resources Ord ShsUSD40.4000+2.5200+6.6540.370041.260039.149340.8300
TANGER FACTORY REITUSD37.77+0.06+0.1537.6937.7537.7037.96
Tapestry Inc.USD121.30-2.09-1.69121.22121.34120.31122.24
Targa Resources Ord ShsUSD293.64-0.01-293.37294.00293.64299.36
TARGET ORDUSD163.77+2.89+1.80163.62163.87161.30163.86
Taseko Mines Ord ShsUSD8.86-0.19-2.058.858.868.608.86
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD62.61+0.08+0.1362.6162.6562.5163.80
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD204.08-1.18-0.57203.74204.17202.76205.91
Team Inc.USD24.75+0.10+0.3922.8325.7224.7524.75
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD78.12-0.03-0.0478.0478.1577.9279.14
TECK RESOURCES CL B ORDUSD67.85-0.28-0.4067.8467.8666.4267.85
Tecnoglass Ord ShsUSD38.57-1.13-2.8538.5138.7238.4439.33
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD88.95-0.69-0.7788.5489.0988.4490.89
Tekla Healthcare Investors.USD22.71-0.01-0.0422.6022.8522.5722.80
Teladoc Health Inc.USD6.32-0.03-0.396.316.326.276.39
TELECOM ARGENTINA SAUSD13.44+0.16+1.1713.3513.5213.2513.44
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD609.82-3.13-0.51608.71609.80607.76616.27
TELEFLEX ORDUSD141.57-0.49-0.34141.18141.95130.25143.05
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.78+0.20+1.3614.7714.7814.7014.78
Telephone and Data Systems.USD34.17+0.49+1.4534.1434.2133.4234.43
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.67-0.02-0.169.669.679.669.74
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.22-0.06-0.678.218.228.178.27
Tenet Healthcare Corp.USD267.6300+1.7200+0.65267.4900267.9500266.0500268.8000
Tenneco Ord Shs Class AUSD42.70+0.30+0.7142.5642.8442.6343.15
Teradata Corporation Aktie.USD28.90-0.10-0.3428.8728.9128.5929.14
Terex Ord ShsUSD61.15-2.36-3.7261.0261.3261.0163.51
TERNIUM ADR REPRESENTING T.USD55.27+0.45+0.8254.9855.2753.9355.27
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.53-0.38-5.436.516.536.476.78
Teucrium Soybean FundUSD27.74+0.50+1.8427.7027.7527.4727.79
TEVAUSD36.47+0.42+1.1736.4436.4835.8636.54
Texas Pacific Land USD366.70-7.05-1.89365.46367.96365.44376.80
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD80.19-0.37-0.4680.1480.2179.9880.84
TFI International IncUSD130.9400-3.2500-2.42130.9300131.3400130.9400133.2800
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.42-0.18-0.4242.4042.5142.1942.68
The Magnum Ice Cream Compa.USD19.99-0.44-2.1319.9819.9919.8920.27
The Travelers Companies In.USD366.31+0.38+0.10366.16366.59365.19369.06
The Walt Disney Co.USD108.74+1.19+1.11108.74108.75106.91108.79
Thermo Fisher Scientific O.USD609.89-7.21-1.17609.90610.59608.32621.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.62-0.38-0.5075.3475.9074.9876.09
TIC Solutions Ord ShsUSD9.37-0.13-1.329.369.379.199.41
Tidewater Ord ShsUSD96.12+3.00+3.2296.1196.4194.5097.50
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.92--3.923.973.874.06
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD118.89-1.56-1.29118.87119.15118.58120.98
TITAN INTERNATIONAL ORDUSD7.23+0.04+0.567.217.257.067.23
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD133.31-0.61-0.45133.26133.34133.04134.63
TKO Group Holdings Ord Shs.USD182.92+0.31+0.17182.38182.78181.21182.92
Toast IncUSD33.94-0.16-0.4533.9433.9533.5734.10
TOL BROTHERSUSD142.47-0.98-0.68142.60142.88141.32143.08
Toro Ord ShsUSD98.28+0.47+0.4898.2098.2896.8698.28
TORONTO DOMINION ORDUSD119.89-1.02-0.84119.85119.93119.80121.39
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.28+0.11+0.4723.5024.50
TotalEnergies ADRUSD89.60+1.29+1.4689.5789.6089.5389.92
TOYOTA MOTOR ADRUSD199.60+3.06+1.56199.66199.89198.50200.50
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.64+0.98+5.2519.6319.6419.1920.11
Trane Technologies Ord ShsUSD440.24-4.16-0.94439.95440.53439.30448.89
TransDigm Group Ord ShsUSD1 165.69-6.06-0.521 164.891 166.481 162.161 182.00
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.91+0.10+1.645.905.915.805.94
Travel Leisure Ord ShsUSD67.80-0.96-1.4067.7267.8967.3968.13
Trex Ord ShsUSD44.80-0.79-1.7244.6544.8844.6045.49
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 ShsUSD3.5350-0.0750-2.083.53003.54003.40003.6000
TRINET GROUP ORDUSD69.83-0.46-0.6569.7170.1969.8371.41
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD33.64-0.06-0.1833.6033.6932.3633.64
TriplePoint Venture Growth.USD5.41-0.07-1.285.375.435.405.48
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 LtdUSD5.13-0.17-3.125.125.135.015.36
Truist Financial Ord ShsUSD49.83+0.25+0.5049.8349.8449.4250.17
Trulieve Cannabis Subordin.USD12.0750+0.5650+4.9112.050012.100011.500012.1000
TRX Gold Ord ShsUSD1.13-0.01-0.891.121.131.081.13
TRXADE HEALTH ORDUSD1.00+0.04+3.840.971.010.921.02
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 ShsUSD87.21-1.31-1.4887.2187.4086.7089.87
Twenty One Capital Ord Shs.USD6.055-0.065-1.066.0006.0505.8206.090
TWILIO INCUSD231.68-3.95-1.68230.95231.51228.91234.88
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD374.06+1.84+0.49373.58374.53366.14375.77
Tyson Foods Ord Shs Class .USD54.87+0.24+0.4454.8554.8754.6655.03
Uber Technologies Ord Shs .USD75.50-0.15-0.2075.4775.4974.6275.50
Ubiquiti Ord ShsUSD579.68-10.34-1.75579.76581.43577.48593.18
UBSGROUPUSD54.67-1.06-1.8954.7054.7153.6354.83
UDR AktieUSD36.96+0.01+0.0336.9536.9736.9537.18
UGI ORDUSD38.55+0.10+0.2638.5338.5738.3838.70
UiPath Inc.USD18.48-0.20-1.0418.4818.4918.2218.72
UL Solutions Ord Shs Class.USD74.42-0.10-0.1374.3974.5574.0875.33
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD4.93-0.11-2.184.934.944.914.98
Unifirst Ord ShsUSD281.04+4.44+1.61279.05281.30277.16281.36
Unilever ADR Reptg 1 Ord S.USD65.46+0.61+0.9365.4465.4564.8565.50
UNION PACIFIC (UNP)USD297.77-2.91-0.97297.68297.92296.62302.24
Unisys Ord ShsUSD2.62-0.08-2.962.612.622.612.65
UNITED MICROELECTRONUSD20.25+0.37+1.8420.2420.2520.2220.84
United Natural Foods Inc.USD45.14+1.28+2.9245.0945.1944.1345.34
United Parcel ServiceUSD103.26-0.97-0.93103.19103.30102.97103.95
United Rentals Ord ShsUSD1 008.22-29.78-2.871 006.921 009.491 005.861 033.49
United States AntimonyUSD4.7861-0.0839-1.724.78004.79004.61504.8100
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD399.10+9.69+2.49398.97399.31391.78399.52
Unity Software Ord ShsUSD41.80-0.31-0.7241.7641.8040.8041.84
Universal Corp.USD46.27+0.77+1.6946.0346.3446.0146.54
Universal Health Realty In.USD41.04+0.06+0.1540.9141.1040.9241.22
Universal Health Services .USD172.49+2.36+1.38172.27172.69170.02173.07
Universal Security Instrum.USD5.04-0.03-0.494.745.364.855.25
Unum Ord ShsUSD93.05-0.17-0.1893.0193.1792.5093.98
Unusual Machines IncUSD22.9000-0.7700-3.2522.880022.970022.640023.4000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.37-0.06-3.871.361.371.341.40
URANIUM ENERGY ORDUSD11.91-0.33-2.7011.9011.9111.4112.05
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.78+0.20+0.3261.7861.7961.3662.12
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.88-0.18-0.6726.8527.0426.8827.04
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.46+0.01+0.341.451.461.411.47
V2X Inc.USD77.4500+0.2900+0.3877.070078.050076.080178.9999
VAALCO ENERGY ORDUSD5.95+0.01+0.085.945.955.946.02
Valaris Ord ShsUSD87.77+1.40+1.6287.5087.7986.1888.11
VALE ADR REPTG ONE ORDUSD15.26+0.17+1.0915.2515.2614.9415.28
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD359.00+0.08+0.02359.00359.41358.23364.90
Valhi Ord ShsUSD18.53+0.49+2.7217.6818.6918.7918.79
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 ORDUSD284.33-1.36-0.48283.91284.27280.61285.31
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.28+1.11+1.2292.2692.3591.4193.19
Venture Global IncUSD14.75+0.11+0.7214.7414.7514.5815.03
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD98.6800+0.2700+0.2798.270098.710097.835099.3300
Veralto Ord ShsUSD98.49-0.09-0.0998.4698.5598.0399.43
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.54+0.52+1.0350.5350.5450.3450.93
Vermilion Energy Ord ShsUSD12.96+0.13+0.9712.9512.9612.9213.19
Versigent Ord ShsUSD46.2700-1.1300-2.3846.200046.380045.000046.3800
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.64-0.04-6.050.630.640.630.68
Vertiv Holdings CoUSD249.59-9.14-3.53249.41249.66248.75257.89
VF Ord ShsUSD13.23-0.21-1.5313.2313.2413.1713.32
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.65-0.01-0.0225.6425.6525.6125.79
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD13.14+0.04+0.2713.1313.1413.0513.48
Virgin Galactic Holdings I.USD2.89-0.03-1.032.882.892.872.98
Virtus AllianzGI Artificia.USD25.97-0.29-1.1025.7925.9725.8025.97
Virtus AllianzGI Diversifi.USD26.05-0.16-0.5925.8626.1525.9026.27
Virtus AllianzGI Equity & .USD25.93-0.02-0.0825.5626.4025.8626.21
Visa Inc.USD380.09+0.72+0.19380.09380.41377.48380.32
Vishay Intertechnology Ord.USD29.61-0.82-2.6929.5429.6129.3830.06
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD136.68-0.69-0.50136.59136.82134.90137.15
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.4800-0.0100-0.0617.450017.510017.480017.6900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9500-0.1000-2.473.95003.96003.84003.9550
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.40-0.04-8.180.400.400.400.42
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.07-0.32-0.8437.0437.0936.8137.32
Voyager Technologies Ord S.USD33.2450-0.3850-1.1433.160033.400032.720033.6300
Vulcan Materials AktieUSD262.10-7.49-2.78261.87262.27260.58267.58
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.24+0.28+0.4070.2070.2769.8870.58
W&T Offshore Inc.USD3.76+0.05+1.393.763.773.743.82
Wal-Mart Stores Inc.USD106.20+1.33+1.27106.19106.21104.66106.33
Walker & Dunlop Ord ShsUSD40.61+0.08+0.2040.4740.7539.9440.86
Wallbox Ord Shs Class AUSD3.11+0.07+2.302.853.19
Washington Prime Group Ord.USD--
Waste Connection USD165.34+0.02+0.01165.29165.40164.48167.24
Waste Management Ord ShsUSD220.19+1.27+0.58219.88220.23219.45222.22
Water Corp Ord ShsUSD410.66-3.97-0.96410.24410.99406.40424.46
Wayfair Ord Shs Class AUSD97.75-1.53-1.5497.6197.8795.6198.00
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD106.27+0.10+0.09106.25106.31106.04107.33
Wells Fargo & Co.USD87.71+1.32+1.5287.7087.7286.0187.86
WELLTOWER ORDUSD240.31+4.07+1.72240.13240.30237.91241.99
WESCO International Inc.USD333.01-7.39-2.17332.51333.67331.50339.16
West Fraser Timber Ord ShsUSD67.47-0.69-1.0167.3767.5667.2367.83
West Pharmaceutical Servic.USD339.79-1.33-0.39339.26340.48338.40342.93
Western Alliance Ord ShsUSD78.56+0.43+0.5478.5378.6477.7278.93
Western Copper and Gold Co.USD2.48-0.03-1.202.482.492.432.48
WESTERN UNION ORDUSD7.19+0.03+0.427.197.207.107.21
WESTINGHOUSE AI (WAB)USD278.86-7.07-2.47278.57279.22277.17282.69
Westlake Chemical Partners.USD21.67+0.03+0.1421.5621.8521.6721.67
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.42-0.36-1.8219.0219.1519.0319.03
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD190.56-0.03-0.01190.25190.85186.37191.33
WeyerhaeuSer REITUSD23.22-0.16-0.6623.2123.2223.0423.31
Wheaton Precious Metals Ak.USD149.41-1.42-0.94149.32149.62144.03149.41
Wheels Up Experience Ord S.USD4.47+0.05+1.134.464.524.354.58
WHIRLPOOL ORDUSD40.00-0.84-2.0639.9940.0739.6940.43
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.61-0.45-0.5974.6074.6274.5876.32
Williams Sonoma Ord ShsUSD224.01-4.24-1.86224.16224.60221.72225.71
Winnebago Industries Ord S.USD30.05-0.04-0.1329.8930.0429.4830.12
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.74-1.66-6.0625.6925.9325.3626.42
Wolverine World Wide Ord S.USD19.88+0.15+0.7319.8519.9019.3619.89
Woodside PetroleumUSD23.62+0.34+1.4623.6023.6323.5623.71
Woori Financial Group Inc.USD75.14+2.00+2.7374.3575.1774.2775.37
Workiva Inc.USD78.83-1.17-1.4678.7679.1478.5980.25
World Fuel Services Ord Sh.USD13.52-0.97-6.7213.4913.7413.3013.75
Worthington Industries Ord.USD56.80-0.65-1.1256.5357.0656.6057.39
Worthington Steel Ord ShsUSD34.31-0.14-0.4133.5234.4333.7034.31
WPP ADR Representing 5 Ord.USD24.99-0.60-2.3324.9725.0024.6425.02
WR Berkley Ord ShsUSD67.93+0.37+0.5567.8967.9667.5768.16
WW Grainger Ord ShsUSD1 302.47-7.02-0.541 302.061 303.751 297.941 317.01
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.80-0.06-0.3218.6218.8018.6118.80
XCEL ENERGY ORDUSD75.72+0.03+0.0475.7075.7275.6176.23
Xerox Holdings Ord ShsUSD3.26+0.03+0.773.253.263.163.28
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.USD11.46+0.10+0.8411.4511.4611.3011.52
XPO Logistics Ord ShsUSD191.51-2.49-1.28191.35191.68190.77196.56
Xylem IncUSD108.97-1.14-1.04108.81108.99108.74110.20
Yalla Group Ltd. - ADRUSD5.49-0.01-0.095.485.495.475.50
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.45-0.60-1.4640.3840.4840.1740.61
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD8.7900-0.3000-3.308.81008.83008.61008.9550
YPF Sociedad Anonima ADR E.USD52.49+0.91+1.7652.4052.5651.7852.52
Yum China Holdings Inc.USD44.82+0.21+0.4744.7944.8244.4844.95
Yum! Brands Inc.USD152.87-0.44-0.29152.87152.98152.30154.59
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.02+0.20+4.054.915.254.875.13
Zeta Global Holdings CorpUSD31.2500+0.2800+0.9031.230031.250030.270031.2700
ZIM Integrated Shipping Se.USD27.30-0.10-0.3727.2427.3527.3027.57
ZIMMER HOLDINGS INCUSD100.80+0.76+0.75100.73100.86100.12102.86
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.18-0.09-2.004.184.194.064.21
Zoetis Ord Shs Class AUSD77.49+0.39+0.5177.4977.6276.1677.92
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.08-0.09-0.4321.0821.0921.0321.15
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

VIDEÓ
2026. augusztus 28.
Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég
A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

Az Eurostat szeptember 1-jén, kedden teszi közzé az augusztusi...

2026. augusztus 31.
Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

A mesterséges intelligencia befektetési lehetőségek kapcsán a többségnek az Nvidiához,...

2026. augusztus 28.
Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

A héten kedden ismét összeült az MNB Monetáris Tanácsa, és a jegybanki alapkamatot 25...

2026. augusztus 28.
Irány a bio!

Irány a bio!

AGRÁR SAROK

Nagy örömmel élem meg, hogy az élelmiszergazdasági stratégia iránti igény, és főként a felé tett lépések egyre gyakoribbak. Én már évtizedes...

2026. augusztus 31.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF366.55+0.88HUF
USDHUF315.92+0.54HUF
OTP44 690-1.22HUF
MOL5 115+1.19HUF
RICHTER13 100-0.23HUF
MTELEKOM2 572+1.66HUF
ERSTE BANK AG123.20+1.57EUR
BUX148 760.04-0.27
DAX25 972.49-1.09EUR

TermékUtolsó árVált.%Deviza 
BUX148 760.04-0.27
DAX25 972.49-1.09EUR
ATX6 750.84-0.26

TermékUtolsó árVált.%Deviza 
OTP44 690-1.22HUF
MOL5 115+1.19HUF
RICHTER13 100-0.23HUF
MTELEKOM2 572+1.66HUF
VIENNA INSURANCE GRP.27 850.0000+5.09HUF
PANNERGY2 860-5.61HUF

TermékUtolsó árVált.%Deviza 
EURHUF366.55+0.88HUF
CHFHUF389.94+0.23HUF
USDHUF315.92+0.54HUF
EURUSD1.1606-0.09USD
EURCHF0.9404+0.15CHF
EURGBP0.8566-0.10GBP

TermékUtolsó árVált.%Deviza 
EBMTELTL38211+29.45HUF
EBOTPTS783 577+25.51HUF
EBWTIOTL1445 348+20.37HUF
EBWTIOTS1291937-27.83HUF
EBOTPTL1232 677-24.10HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.710.52-0.22EUR
ISHARES CORE MSCI WORLD UC.126.45-0.25EUR
Vanguard FTSE All-World UC.166.52-0.08EUR
BTCetc Bitcoin Exchange Tr.59.37-0.37EUR
iShares NASDAQ 100 UCITS E.1 440.60-0.72EUR

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

A szoftvercégek vitték el a showt augusztusban

A szoftverrészvények 2002 óta a második legjobb havi teljesítményüket érték el augusztusban. Ezzel szemben a chipgyártó...

2026. szeptember 1.

Óvatos a részvénypiaccal kapcsolatban a JPMorgan

A JPMorgan Chase & Co. kereskedési részlege az amerikai...

2026. szeptember 1.

EURHUF: a kormány szerint jöhetnek az RRF pénzek

A hazai piacon 365 körül maradt a forint kereskedése az euróval szemben....

2026. szeptember 1.

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

Kötvénypiaci hullámok

Csak nem csitul a kötvénypiac, pedig a döntéshozók megpróbálnak beavatkozni (lásd Bessent lépését). Kis megnyugvás után...

2026. szeptember 1.

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

A várakozásoknak megfelelően 25 bázisponttal, 5,5 százalékra mérsékelte az irányadó kamatot keddi ülésén a Magyar Nemzeti Bank monetáris tanácsa....

2026. augusztus 26.
Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

Tegnap a jegybanki alapkamatot 25 bázisponttal 5,50%-ra csökkentették, a...

2026. augusztus 26.

Chart

OTP: Vissza a sáv aljára

CHART

Az OTP visszatért az oldalazó sáv alsó éléhez. A technikai kép semleges, így a...

2026. augusztus 31.

MOL: Eladási jelzést adott

CHART

A múlt hét során eladási jelzést adott a MOL, melynek megfelelően meg is indult az árfolyam...

2026. augusztus 31.

Richter: Csúcs utáni pihenés

CHART

Múlt héten új történelmi csúcsra, 13.570 forintig emelkedett a Richter árfolyama. A...

2026. augusztus 31.

MTel: Stabilizálódott

CHART

Az elmúlt napokban az MTel árfolyamának 2.500 forint környékén sikerült...

2026. augusztus 31.

BUX: Vesztett lendületéből

CHART

Múlt kedden újabb történelmi csúcsra emelkedett a BUX index, megközelítve az emelkedő trendcsatorna...

2026. augusztus 31.

DAX: Közel a csúcs

CHART

A 20 napos mozgóátlagról erős emelkedés volt megfigyelhető a DAX indexben. A DAX ma reggel megközelítette...

2026. augusztus 28.

Agrár sarok

Tavalyi szinten az ukrajnai szójaárak

Tavalyi szinten az ukrajnai szójaárak

AGRÁR SAROK

Arról, hogy az ország éppen ma, augusztus 24-én ünnepli függetlenségének 35. évfordulóját, leginkább az jut eszembe, hogy harcuk immár sok...

2026. augusztus 24.
Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

Miután az éter a gyenge mezőgazdasági évvel kapcsolatos hírekkel van tele, s nem nehéz előre jelezni, hogy az őszi vetésekhez szükséges...

2026. augusztus 17.
Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

Annak kapcsán, hogy a Rabobank elemzői szerint idén megáll a brazil szójaterület két évtizedes növekedése, érdemes a hazai helyzetet is áttekinteni.

2026. augusztus 10.

Sztori

A jegybanki alapkamat alakulása Magyarországon

A jegybanki alapkamat alakulása Magyarországon

SZTORI

A héten kedden ül össze ismét az MNB Monetáris Tanácsa,...

2026. augusztus 24.
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

A közel-keleti konfliktus legfrissebb állása szerint az...

2026. augusztus 17.
A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A hét fókuszában a szerdán megjelenő júliusi amerikai CPI,...

2026. augusztus 10.

Podcast

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi alapján számolják ezeket a tőzsdei mutatókat? A Trend...

2026. augusztus 19.
Erős az európai és az amerikai gyorsjelentési szezon is

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük...

2026. augusztus 13.
Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.

Videó

Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével távol-keleti vizekre...

2026. augusztus 14.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.
Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.

Elemzés

Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.
Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.
MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.

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