Ugrás az oldal tartalmára
GYIK Panaszkezelés

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 ORDUSD3.20-0.08-2.443.203.213.183.27
3M Co.USD172.62-1.73-0.99172.58172.73172.47173.65
A K A BRANDS HOLDING ORDUSD10.46-0.14-1.3210.4110.8310.4610.83
A.O. Smith AktieUSD59.82-0.56-0.9359.8059.8259.0860.30
A10 Networks Inc.USD25.41-0.29-1.1325.3925.4125.3026.12
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD110.01-2.46-2.19110.00110.03109.54111.64
ABBVIE ORDUSD256.01+0.53+0.21255.97256.05252.33256.49
ABERCROMBIE AND FITCH CL A.USD143.62-4.80-3.23143.58143.71142.91148.74
Abundia Global Impact Grou.USD1.090+0.080+7.921.0701.1001.0201.090
ACCENTURE CL A ORDUSD190.35+0.74+0.39190.30190.39186.76190.80
ACTINIUM PHARMACEUTICALS I.USD1.01+0.01+0.991.001.031.011.03
ADC Therapeutics Ord ShsUSD1.17+0.03+2.191.161.171.131.19
ADECOAGRO ORDUSD11.25+0.51+4.7511.2211.2611.0011.36
ADI Global Distribution Or.USD21.2800-0.8300-3.7521.230021.330021.230022.6500
Adient PlcUSD18.9500-0.1100-0.5818.920018.960018.770019.0000
ADT Ord ShsUSD7.44-0.11-1.397.437.447.437.54
Advance Auto Parts AktieUSD43.14+0.24+0.5643.0543.1142.3943.79
ADVANSIX ORDUSD16.62+0.13+0.7916.6116.6316.6216.95
Aegon ADRUSD9.15-0.04-0.449.159.169.149.28
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.73-0.01-0.0314.7214.7314.7114.76
Aeva Technologies Ord ShsUSD15.38-0.25-1.5815.3615.4015.0515.65
AEVEX Ord Shs Class AUSD17.40-0.35-1.9717.3917.4517.2917.92
AFLAC ORDUSD116.16-0.36-0.31116.16116.18116.05116.61
AG Mortgage Investment Tru.USD6.72+0.03+0.376.716.726.666.80
AGCO ORDUSD118.24+4.85+4.27118.20118.57115.43119.11
AgEagle Aerial Systems Inc.USD1.12+0.04+3.241.111.121.051.13
AGILENT TECHNOLOGIES ORDUSD152.44-1.41-0.91152.38152.50151.64153.39
agilon health Ord ShsUSD85.00-7.54-8.1584.5185.4784.5092.05
Agnico Eagle Mines LimitedUSD203.13-3.13-1.52203.05203.17200.32206.95
Agree Realty REIT Ord ShsUSD72.63-0.30-0.4272.6172.6672.4873.15
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD307.94-0.15-0.05307.91308.06307.69313.93
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD164.53-0.74-0.45164.06164.63162.67165.76
Alamos Gold Ord Shs Class .USD36.36-0.39-1.0736.3436.3635.6737.19
ALASKA AIR GROUP ORDUSD41.53-0.80-1.8841.4941.5341.2041.75
Albany International Ord S.USD55.77-2.58-4.4255.4955.8155.4557.41
ALBEMARLE ORDUSD135.77-1.59-1.16135.57135.79135.21138.02
Albertsons Companies IncUSD12.55+0.02+0.1212.5412.5512.3512.59
Alcoa Ord ShsUSD49.90-0.43-0.8449.8649.8949.7951.08
ALCON AGUSD72.36+0.35+0.4972.3572.3771.3972.42
Alexandria Real Estate Equ.USD50.77-0.81-1.5650.7450.7850.7351.39
Algonquin Power Utilities .USD5.66-0.01-0.095.655.665.625.67
Alibaba Group Holding Ltd.USD114.95-3.95-3.32114.93114.95114.76116.83
Alight Ord Shs Class AUSD14.2500+0.2300+1.6414.220014.310013.770014.3596
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD202.39-8.37-3.97202.33202.63202.04210.83
Allegion Ord ShsUSD156.62-0.86-0.55156.57156.63155.14156.82
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 ShsUSD23.01-0.35-1.5023.0023.0322.6423.43
Allison Transmission Holdi.USD126.58+0.26+0.21126.49126.64125.42127.50
Allstate Corp.USD258.41-1.10-0.42258.22258.54258.36261.47
ALLY FINANCIAL ORDUSD42.08-0.10-0.2442.0742.0941.4642.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD234.58+8.35+3.69234.65235.97228.20238.00
ALPHA PRO TECH ORDUSD5.49+0.14+2.595.445.505.365.49
Alpine Income Property Tru.USD19.37-0.17-0.8419.3119.4019.2319.51
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 ShsUSD35.02-0.11-0.3134.9935.1533.9835.45
Altria Group Inc.USD68.52-0.13-0.1968.5168.5267.9468.82
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.21-0.01-0.411.201.211.161.21
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.88+0.02+0.702.882.892.872.91
Ambow Education American D.USD2.04-0.09-4.011.922.122.042.04
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.64+0.05+2.032.642.652.592.71
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD46.13-0.54-1.1646.1246.1346.1246.52
Amentum Holdings Ord ShsUSD20.10-0.21-1.0320.0920.1119.9120.44
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.09-0.03-0.03106.07106.10104.99106.39
AmerescoUSD22.06+0.07+0.3022.0322.1021.6822.37
AMERICA MOVIL ADR REP 20 S.USD23.19+0.01+0.0423.1823.1923.1223.38
American Assets Trust REIT.USD22.37-0.06-0.2722.3522.3722.2322.47
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.64-0.24-1.3916.6316.6416.4416.77
AMERICAN ELECTRIC POWER OR.USD122.35+0.04+0.03122.31122.34121.51122.69
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD330.77-2.43-0.73330.72330.82329.63332.83
AMERICAN FINANCIAL GROUP O.USD142.80-0.82-0.57142.73142.88141.74143.78
American Homes 4 Rent REIT.USD33.24-0.31-0.9133.2333.2433.1133.41
American International Gro.USD76.52-0.41-0.5376.5276.5576.2876.87
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD89.38-0.51-0.5689.3289.4788.9689.80
AMERICAN TOWER CORP.USD175.68-0.55-0.31175.63175.75173.52175.94
AMERICAN WATER WORKS ORDUSD138.39+0.09+0.07138.35138.38136.36138.85
American Well Corp.USD11.84-0.09-0.7511.8311.9711.5811.93
AMERICAS GOLD AND SILVER O.USD5.36-0.09-1.565.355.365.265.41
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD555.55-3.77-0.67555.23555.76555.29559.14
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD157.58-0.17-0.10157.58157.68155.93158.29
Amprius Technologies Ord S.USD9.73-0.17-1.679.729.739.619.95
AMTD Digital 5 American De.USD1.69-0.01-0.591.681.691.681.71
ANGLOGOLD ORDUSD111.90-1.30-1.14111.80112.07110.72113.76
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.40-0.73-0.9179.4179.4379.2880.20
Annaly Capital Management .USD23.02-0.02-0.0923.0123.0222.8323.17
Annovis Bio Ord ShsUSD1.74+0.02+1.161.741.751.701.78
Antero Midstream Ord ShsUSD22.33+0.04+0.1622.3222.3322.2822.53
Antero Resources Aktie USD38.52+0.07+0.1738.5138.5238.4139.34
Aon Ord Shs Class AUSD328.83-26.57-7.48328.60328.91328.42342.55
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.51-0.04-1.572.512.522.502.53
APOLLO COMMERCIAL REAL EST.USD6.91+0.06+0.806.906.916.826.92
Apollo Global Management O.USD136.99+1.95+1.44136.86137.01134.35137.67
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.04-0.44-2.6416.0316.0416.0216.45
Applied Industrial Technol.USD321.0-1.3-0.39320.7321.2318.7322.7
AptarGroup Ord ShsUSD131.8000-1.1900-0.89131.7400131.9300130.8300132.4400
Aptiv Ord ShsUSD45.65-0.11-0.2345.6445.6545.1345.72
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.11+0.05+0.895.105.115.035.15
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD74.73+0.34+0.4674.7174.7474.2175.81
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.72-0.04-0.615.715.725.695.93
Archer Daniels Midland Akt.USD79.96-1.58-1.9479.9379.9779.5282.96
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.53-0.68-2.3328.5228.5628.2328.97
Ares Commercial Real Estat.USD4.60-0.06-1.184.594.604.584.69
ARGAN ORDUSD422.82+5.08+1.22421.98423.63418.92427.19
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.USD19.86-0.42-2.0519.8519.8619.4520.35
ARISTA NETWORKS INC. USD194.66-0.72-0.37194.42194.68193.91197.97
Arlo Technologies Ord ShsUSD13.04+0.15+1.1613.0313.0412.8313.33
ARMOUR Residential REIT Or.USD16.25-0.07-0.4316.2516.2616.1316.38
ARROW ELECTRONICS ORD SHSUSD203.25-0.68-0.33203.06203.34202.24206.79
ARTHUR J GALLAGHER ORDUSD261.67-5.89-2.20261.46261.89261.67267.07
Artisan Partners Asset Man.USD43.11-0.36-0.8343.0743.1443.0043.61
Asana IncUSD10.23+0.04+0.3910.2210.239.9010.34
ASE Industrial Holdings Co.USD36.91-0.87-2.3036.9136.9236.7237.77
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.20-0.05-1.543.083.213.193.30
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.84-0.10-1.934.834.844.825.00
ASSURANT ORDUSD281.62-3.15-1.11281.59282.01281.61285.67
ASTRAZENECAUSD162.42-0.29-0.18162.32162.48161.96163.75
At Home Group Inc.USD--
AT&T Inc. USD26.12+0.11+0.4226.1126.1225.8626.24
Atento Ord ShsUSD20.93+0.23+1.1120.7521.2619.8721.26
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.68+0.08+0.0893.6793.6893.5893.70
Atlas Crest Investment Ord.USD9.44-0.07-0.689.429.459.419.48
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD166.54-0.12-0.07166.36166.48164.62166.76
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.USD22.17-0.66-2.8922.0922.1622.0222.57
AUTOZONE ORDUSD2 974.61+12.65+0.432 974.302 979.012 938.992 993.56
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.40-0.19-1.2714.3914.4014.3514.59
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD176.71-1.04-0.59176.52176.78174.75177.46
Avient Ord ShsUSD43.90-0.77-1.7243.8643.9443.8644.89
AVINO SILVER AND GOLD MINE.USD7.26-0.22-2.887.257.267.167.42
Avista Ord ShsUSD37.40-0.27-0.7037.3637.4137.1437.57
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.49+0.08+2.423.243.503.273.49
Axalta Coating Systems Ord.USD36.68-0.35-0.9336.6536.6936.6837.31
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.60-1.26-1.2896.4596.6296.3998.09
Azul SAUSD7.15-0.25-3.327.157.197.127.31
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.49-0.03-0.853.483.493.473.54
B2GOLD ORDUSD5.49-0.18-3.095.485.495.455.64
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD133.4-2.2-1.64133.2133.4132.6135.2
Baker Hughes Co.USD62.87+0.46+0.7462.8562.8762.6963.96
Bakkt Holdings IncUSD7.50-0.19-2.477.487.517.367.78
BALL ORDUSD--
Banc of California Inc.USD18.50-0.11-0.5618.4918.5018.4318.60
Banco BBVA Argentina ADRUSD15.12+0.65+4.4615.1315.1814.6015.31
BANCO BILBAO VIZCAYA ARGEN.USD28.98-0.02-0.0728.9728.9828.9829.18
Banco BradescoUSD3.28+0.03+0.923.283.293.263.33
Banco Macro ADR Representi.USD78.84+2.79+3.6678.5379.0076.3479.56
BANCO SANTANDER BRASIL ADR.USD5.77-0.05-0.775.765.775.775.88
BANCO SANTANDER CENTRAL HI.USD14.59-0.08-0.5514.5914.6014.5914.80
Bank Amer DS Repstg 1 1000.USD16.28+0.04+0.2516.2516.2916.2416.37
Bank of AmericaUSD62.09-0.24-0.3862.0862.0961.9762.48
Bank of Hawaii Ord ShsUSD75.95-0.64-0.8475.8275.9775.6577.02
BANK OF MONTREAL ORDUSD169.88-1.99-1.16169.82169.93169.80172.68
Bank of Nova ScotiaUSD91.90-0.49-0.5391.8991.9191.8693.03
Bank of NT Butterfield & S.USD58.80-0.51-0.8558.7458.8058.7059.48
BARCLAYS ADR REP 4 ORDUSD26.66-0.20-0.7426.6526.6626.5826.90
BARK Ord ShsUSD10.80-0.12-1.1010.8010.8610.7210.98
BARRICK GOLD ORDUSD44.77-0.79-1.7244.6944.8544.0345.46
BARRICK GOLD ORDUSD9.46-0.28-2.869.459.469.459.76
BARRICK MINING ORDUSD44.74-0.74-1.6244.7344.7444.3145.62
Bath And Body Works Ord Sh.USD19.35+0.13+0.6519.3419.3518.8719.45
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.27-0.05-0.796.276.286.146.36
Bausch Lomb Ord ShsUSD17.31+0.16+0.9317.3117.3317.0117.34
BAXTER INTL ORDUSD26.05-0.09-0.3326.0426.0525.8626.35
BAYTEX ENERGY ORDUSD4.79+0.05+0.954.784.794.764.91
BCE Ord ShsUSD23.65+0.19+0.7923.6323.6423.4223.69
Beazer Homes USA Inc.USD33.24+0.02+0.0633.2433.2533.1933.25
BECTON DICKINSNUSD188.37-1.15-0.61188.31188.47186.62188.96
Berkshire Hathaway Inc. BUSD502.93-2.07-0.41502.90503.03502.43505.30
BERKSHIRE HATHWAY CL A ORDUSD753 915.16-4 069.85-0.54--753 915.16756 625.32
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD79.71-2.74-3.3279.6779.7279.2982.09
Beta Technologies Ord Shs .USD19.9200-0.2400-1.1919.910019.940019.625020.4499
BHP Billiton LimitedUSD94.18-0.97-1.0294.1694.1793.9796.11
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.08+0.03+0.823.073.083.023.13
Bill com Holdings Ord ShsUSD49.02-1.29-2.5649.0049.0548.7450.24
Bio Rad Laboratories Inc.USD384.22-3.48-0.90383.86384.68382.13393.00
BIOHAVEN ORDUSD15.33-0.08-0.5215.3215.3415.1815.79
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD35.37-0.28-0.7935.3435.4035.0636.00
BitGo Holdings Ord Shs Cla.USD6.90+0.04+0.516.886.916.607.00
BitMine Immersion Technolo.USD24.4200+0.6200+2.6124.410024.420023.700024.4900
Black Hills Corp.USD72.02-0.78-1.0771.9872.0271.2272.33
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.79+0.04+0.2714.7914.8214.7914.96
BLACKBERRY ORDUSD8.06-0.11-1.298.058.068.038.33
BlackRock Ord ShsUSD1 151.60-12.88-1.111 151.081 151.611 142.571 157.51
BLACKSKY TECHNOLOGY CL A O.USD23.37-0.34-1.4123.2923.3923.1723.99
Blackstone Group Ord Shs C.USD141.96-0.44-0.31141.96142.01141.01143.69
Blackstone Mortgage Trust .USD13.86+0.13+0.9113.8513.8613.6213.94
Blend Labs Ord Shs Class AUSD1.55+0.03+1.641.541.551.501.56
Block IncUSD81.57-2.00-2.3981.5681.6081.3683.05
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD203.23-7.54-3.58203.16203.32202.88210.00
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.58+0.30+2.6611.5811.5911.2211.62
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.12+0.10+0.7912.1112.1211.9012.18
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD206.86-2.96-1.41206.82206.86206.27208.80
Boise Cascade Ord ShsUSD77.41-1.34-1.7077.3077.4276.7578.75
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.57-0.05-7.480.560.580.560.60
Boot Barn Holdings Ord ShsUSD152.73-2.13-1.37152.56152.77150.21154.62
Booz Allen Hamilton Holdin.USD76.01+0.77+1.0276.0176.0675.0876.67
BORGWARNER INC (BWA)USD64.48+0.39+0.6164.4364.4864.2765.13
Borr Drilling Ltd.USD4.47+0.02+0.344.464.474.464.62
Boston Beer Company Inc.USD180.19-2.94-1.61179.41180.16178.50182.03
Boston Omaha Ord Shs Class.USD13.86+0.01+0.0513.8313.8813.7013.97
BOSTON PPTY STKUSD68.22-1.10-1.5968.1968.2368.1569.28
BOSTON SCIENTIFIC DL-01USD48.40+1.56+3.3248.3948.4046.1148.96
BOX CL A ORDUSD35.92+0.94+2.6935.8935.9134.7236.03
BOYD GAMING ORDUSD78.21-1.26-1.5978.1278.2477.9779.48
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.50+0.35+0.8342.4942.5042.4143.35
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.04+0.01+0.252.032.042.012.04
Brandywine Realty Trust RE.USD3.03-0.03-0.983.033.043.003.07
Brasilagro - Cia Bras de P.USD3.78-0.04-1.053.763.793.763.82
BRASKEM ADR REP 2 CL A PRFUSD1.69+0.01+0.301.681.691.671.79
BRC Ord Shs Class AUSD8.226-0.214-2.548.2108.2708.2268.730
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.USD4.74-0.01-0.314.734.744.694.76
Brinker International Inc.USD227.54-2.65-1.15227.42227.63226.82235.36
Bristol-Myers Squibb Co.USD66.56-0.03-0.0466.5466.5565.9166.70
BRITISH AMERICAN TOBACCO A.USD55.94-0.19-0.3455.9355.9455.6956.16
Brixmor Property Group REI.USD28.87-0.30-1.0328.8628.8728.8129.10
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD183.28-0.36-0.20183.26183.39181.31184.52
Brookfield Asset Managemen.USD51.62--51.6151.6350.6051.86
Brookfield Infrastructure .USD38.16-0.02-0.0438.1538.1837.9538.52
Brookfield Infrastructure .USD37.57-0.08-0.2037.5537.6137.3237.81
Brookfield Ord Shs Class AUSD41.33-0.01-0.0141.3241.3340.7741.38
Brookfield Renewable CorpUSD31.93+0.03+0.1031.9231.9431.7832.07
Brookfield Renewable Partn.USD31.38+0.04+0.1331.3831.4231.1331.75
Brooklyn ImmunoTherapeutic.USD8.94-0.03-0.288.938.948.929.06
Brooks Automation Ord ShsUSD--
Brown & BrownUSD71.98-1.33-1.8171.9571.9871.7272.50
BROWN FORMAN CL B ORDUSD26.88-0.34-1.2526.8826.9126.7027.16
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.70-0.43-1.2134.6834.7434.4735.19
Build A Bear Workshop Ord .USD30.35+0.50+1.6830.1430.3629.3931.31
Builders FirstSource Ord S.USD66.81-0.91-1.3466.7666.8265.7867.30
Bullish Ord ShsUSD32.94+0.05+0.1532.9132.9732.6433.71
Bunge Global Ord ShsUSD113.52-1.96-1.70113.52113.60113.39118.34
Burlington Stores IncUSD258.2-14.7-5.39258.1258.4257.5271.2
Butterfly Network Ord Shs .USD7.84-0.60-7.067.847.857.798.32
BWX Technologies Ord ShsUSD151.51-1.34-0.88151.51151.68150.80152.47
C3 ai Ord Shs Class AUSD10.67+0.14+1.3310.6610.6710.4510.70
Cadre Holdings Ord ShsUSD29.40-1.34-4.3629.3229.4329.2830.74
CAE Ord ShsUSD23.97-0.31-1.2823.9723.9923.8524.12
Caledonia Mining Ord ShsUSD25.38-0.25-0.9825.3225.4624.8725.55
California Water Service G.USD50.10-0.39-0.7650.0850.1349.6050.27
CALIX NETWORKS ORDUSD38.22+0.73+1.9538.1938.2337.1338.36
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.89-0.46-0.43105.86105.90104.97106.08
CAMECO CORP.USD97.93-2.08-2.0897.8797.9597.7299.70
CAMECO CORP.USD84.57-1.94-2.2484.2384.3884.5785.69
CAMECO CORP.USD2.38+0.04+1.502.372.382.342.38
Campbell Soup Ord ShsUSD23.69+0.30+1.2623.6823.6923.2423.78
Camping World Holdings Ord.USD6.44-0.10-1.456.436.446.396.55
Canadian Imperial Bank of .USD113.97-0.37-0.32113.96114.00113.95115.44
Canadian National Railway .USD124.52-1.50-1.19124.46124.52124.13125.99
Canadian Pacific Kansas Ci.USD92.58-1.55-1.6492.5692.5992.4094.18
Cango American Depositary .USD2.25+0.02+0.832.232.282.232.48
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD213.48-2.20-1.02213.44213.51213.03214.90
Capri Holdings Ord ShsUSD13.11-0.39-2.8913.1013.1113.0613.34
CARDINAL HEALTH ORDUSD235.27+0.72+0.31235.02235.32233.51236.96
CareTrust Reit Ord ShsUSD38.61-0.42-1.0838.6038.6238.3738.91
Carlisle Companies Ord ShsUSD352.92-3.61-1.01352.89353.58348.91355.30
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD61.94-0.17-0.2761.9161.9461.6562.44
Carnival Corp.USD24.14-0.63-2.5224.1324.1424.0324.56
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD33.8700-0.2200-0.6533.740033.870033.660134.1650
Carrier Global Ord ShsUSD58.16-0.63-1.0758.1658.1758.0858.60
Carters Ord ShsUSD32.52-1.04-3.0832.4932.5532.4033.27
Carvana Co.USD72.98-1.07-1.4472.9772.9972.4374.57
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.USD791.37-8.88-1.11791.23791.59789.05802.87
Cava Group Ord ShsUSD66.10-0.84-1.2566.0366.1366.0068.29
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD306.56-3.03-0.98306.56306.79305.26310.08
CBRE Group IncUSD148.07-2.75-1.82147.96148.14147.55150.57
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.67+0.68+1.3849.6349.6549.4150.60
Celanese Ord ShsUSD45.11+0.11+0.2345.0645.1544.8346.02
Celestica Ord ShsUSD299.32+0.62+0.21299.00299.41296.42302.08
CEMEX ADRUSD10.84-0.03-0.2810.8410.8510.7210.87
Cenovus Energy AktieUSD31.80+0.22+0.7031.7931.8131.6532.63
Centene Ord ShsUSD63.92-0.84-1.2963.9063.9263.4265.39
CenterPoint Energy Ord ShsUSD39.60+0.36+0.9239.5939.6138.8339.74
Centerra Gold Ord ShsUSD22.88-0.56-2.3922.8722.8822.5923.44
Central Puerto SAUSD13.66+0.28+2.0913.6413.6713.4113.75
CENTRUS ENERGY CL A ORDUSD173.95-1.83-1.04173.63174.19172.29178.09
Century Communities Inc.USD68.47-0.69-1.0068.2768.4767.9769.01
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD127.27+1.48+1.17127.14127.42126.72132.22
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.53-0.04-0.725.525.535.525.65
Charles Schwab DS Each Rep.USD16.87-0.08-0.5016.8216.8816.8516.96
CHARLES SCHWAB ORDUSD109.82-0.34-0.31109.81109.83109.40110.15
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.20-0.47-3.4413.1813.1913.1513.59
CHEGG INC.USD0.82-0.03-3.330.810.820.810.85
Chemed Corp.USD521.06-2.32-0.44520.12522.98518.71523.70
CHEMOURS ORDUSD15.50-0.13-0.8015.4915.5015.3515.93
CHENIERE ENERGY ORDUSD287.42+5.09+1.80287.37287.54284.56289.18
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD69.51+0.60+0.8768.3369.9169.2569.66
Cherry Hill Mortgage Inves.USD2.95+0.03+1.032.942.952.922.96
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD204.25+2.39+1.18204.24204.27204.20208.42
Chewy Inc.USD23.50+0.24+1.0123.4923.5022.8323.72
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 .USD2.71-0.29-9.672.702.752.673.05
China Yuchai International.USD38.35+0.14+0.3538.2138.8437.8439.42
Chipotle Mexican Grill Inc.USD38.02-0.01-0.0338.0138.0337.4238.21
ChowChow Cloud Internation.USD0.5932-0.0438-6.880.57240.62960.56000.6189
Chubb Ord ShsUSD338.89-1.03-0.30338.80338.90338.26340.37
Church And Dwight Ord ShsUSD100.31-0.95-0.94100.28100.34100.10101.34
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.05+0.03+2.941.051.061.041.08
CIENA CORP.USD376.60-1.85-0.49376.11376.71370.77379.36
Cigna Corp.USD277.19-1.69-0.61277.00277.27276.25279.00
Cinemark Holdings Ord ShsUSD35.77-0.22-0.6135.7235.7635.5636.39
CION Investment Ord ShsUSD7.549+0.169+2.297.5407.5507.3607.565
Circle Internet Group Ord .USD91.10+3.96+4.5491.0491.1486.4291.24
Citigroup Inc.USD131.68-1.22-0.92131.67131.69131.34132.36
Citizens Financial Group O.USD68.81-0.90-1.2968.8168.8268.4069.37
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD314.18+3.47+1.12313.94314.18310.07315.63
Clear Secure Inc.USD43.40-0.03-0.0743.3643.4042.8544.34
CLEARSIGN COMBUSTION ORDUSD4.36-0.03-0.694.284.464.224.41
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.USD31.97+0.21+0.6531.9531.9831.6332.01
Cleveland Cliffs Ord ShsUSD11.63+0.01+0.0911.6311.6411.4411.81
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.290-0.030-0.903.2403.3403.2503.310
CLOROX ORDUSD98.51-4.02-3.9298.4998.5498.06101.83
Cloudera Ord ShsUSD--
Cloudflare Inc.USD302.50+2.66+0.89302.31302.70296.44305.07
CMB.TECH ORD SHSUSD18.19-0.16-0.8718.1918.2118.1718.84
CMS ENERGY ORDUSD68.10-0.11-0.1668.0968.1067.4768.34
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.68-0.07-1.225.615.755.615.72
Cnx Resources Ord ShsUSD36.45+0.25+0.6936.4436.4636.3736.82
Coca-Cola Co.USD89.14-0.52-0.5889.1389.1488.8989.53
COCA-COLA FEMSA ADR REP 10.USD112.24-0.34-0.30112.09112.59110.97112.80
COEUR D ALENE ORDUSD20.75-0.38-1.8020.7520.7620.2421.02
Cohen & Steers Quality Inc.USD12.19-0.12-0.9412.1812.1912.1512.30
Cohen and Steers Infrastru.USD27.14+0.02+0.0727.0027.1627.0327.27
Colgate PalmoliveUSD90.39-0.37-0.4090.3790.3989.8190.63
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.66-0.35-1.9217.6217.6717.5418.05
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 522.50+3.77+0.251 521.401 523.161 505.731 534.50
Commercial Metals Co.USD67.48-0.15-0.2267.4467.4966.9168.40
COMPANHIA ENERG ADR REPG O.USD2.02+0.03+1.262.012.022.002.03
Compania Cervecerias Unida.USD11.75-0.32-2.6611.7411.8411.7412.01
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.USD3.30-0.10-2.943.303.313.303.49
COMSTOCK RESOURCES ORDUSD14.46+0.17+1.1914.4614.4714.3114.70
CONAGRA FOODS ORDUSD16.03-0.07-0.4016.0216.0315.9216.17
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD50.02+0.04+0.0849.9650.0849.2350.04
ConocoPhillipsUSD131.43+1.08+0.82131.40131.42131.11134.29
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.91-0.58-0.54106.94107.00106.37107.41
CONSTELLATION BRANDS USD130.61-0.09-0.07130.58130.67129.59131.06
CONSTELLIUM SE CL A ORDUSD26.14-0.85-3.1326.1326.1425.9127.19
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD127.16-0.64-0.50127.05127.28124.78127.38
Core Laboratories Ord ShsUSD12.41+0.05+0.4012.3912.4112.3912.86
Core Scientific Tranche 1 .USD9.35-0.43-4.409.369.409.3110.15
Core Scientific Tranche 2 .USD16.49-1.56-8.6416.0316.0816.7416.74
Corebridge Financial Ord S.USD32.68+0.07+0.2132.6832.6932.4532.76
CORECIVIC ORDUSD33.30-0.51-1.5133.2933.3133.1933.97
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD147.22-1.48-1.00147.16147.27146.72149.04
Corpay Ord ShsUSD403.94-3.94-0.97403.59404.21403.09408.62
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD83.94+0.04+0.0483.9183.9683.6985.24
Costamare IncUSD15.22-0.19-1.2315.2015.2415.2115.58
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.81-0.04-1.402.812.822.762.87
Coupang Ord Shs Class AUSD16.09-0.44-2.6316.0816.0916.0816.47
Coursera Ord ShsUSD6.55+0.08+1.246.556.566.316.60
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 CompanyUSD13.66+0.12+0.8513.6513.6613.6114.01
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.USD94.15-1.72-1.7994.1294.1894.0495.29
Crown Castle International.USD75.95-0.19-0.2575.9275.9674.9576.15
Crown Holdings Ord ShsUSD116.99-1.45-1.22116.94117.08116.97118.27
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD26.57-0.20-0.7526.5626.6725.8626.67
CS Disco IncUSD4.41+0.07+1.614.414.424.284.43
Csquare Ord ShsUSD19.4350+0.1750+0.9119.400019.460018.940019.5200
CSW Industrials IncUSD311.1-7.4-2.32310.7311.4310.9318.4
CTO Realty Growth Ord ShsUSD21.36-0.21-0.9721.3721.3821.3321.46
CubeSmart REIT Ord ShsUSD39.39-0.63-1.5739.3739.3839.2639.96
Cullen Frost Bankers Ord S.USD160.60-0.06-0.04160.49160.66159.56161.10
CULP INCUSD3.44-0.01-0.153.403.463.403.50
CUMMINS ORDUSD559.34-5.51-0.98558.87559.80558.58570.00
Curbline Properties Ord Sh.USD29.83-0.16-0.5329.8229.8429.7430.22
Curtiss Wright Ord ShsUSD577.64-18.73-3.14577.65578.01576.73593.39
CVR Energy Ord ShsUSD41.05-0.71-1.7040.9741.1040.7243.08
CVS HEALTH ORDUSD93.69+0.63+0.6893.6893.7092.8693.78
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD145.83-1.56-1.06145.74145.86144.60146.35
D Wave Quantum Ord ShsUSD17.16+0.17+0.9717.1517.1616.6217.35
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.1150+0.0750+1.246.11006.12005.93506.1299
DANA HOLDING ORDUSD30.29-0.06-0.2030.2830.2930.0130.49
Danaher Ord ShsUSD213.72-2.35-1.09213.62213.82212.22215.39
Danaos Ord ShsUSD150.74+0.06+0.04150.19151.00150.43151.91
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.99-0.69-5.0412.9813.0012.9413.53
DARDEN REST STKUSD215.63+0.01-215.62215.76215.03220.35
Darling Ingredients Inc.USD62.61-1.71-2.6662.5762.6462.2965.68
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD87.61-0.16-0.1887.5887.6286.5187.75
DEERE ORDUSD655.02+24.69+3.92654.79655.10641.13655.52
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.45+0.66+1.2055.3055.9554.8455.45
Dell Technologies Ord Shs .USD462.32+6.08+1.33461.97462.78459.44474.14
Delta Air Lines Inc.USD78.23-1.84-2.3078.2178.2377.7779.25
Deluxe Ord ShsUSD23.08-0.57-2.3923.0523.0923.0623.53
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.38-0.01-0.293.383.393.343.42
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD32.28-2.46-7.0831.7632.3231.2633.19
DEUTSCHE BANKUSD40.18-0.18-0.4540.1740.1840.1140.36
DEVON ENERGY ORDUSD47.73+0.38+0.7947.7247.7347.6549.01
DHT Holdings Ord ShsUSD19.50-0.17-0.8419.4919.5019.4119.94
DIAGEO ADR REP 4 ORDUSD92.45-0.54-0.5892.4392.4792.2492.73
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.62-0.04-5.550.500.660.600.65
DIANA SHIPPING ORDUSD2.72-0.06-2.162.722.732.712.77
Dicks Sporting Ord ShsUSD136.75+1.66+1.23136.66136.85134.07138.65
Diebold Nixdorf IncUSD66.61-0.74-1.1066.4566.7765.7469.27
Digital Realty Pref Shs Se.USD19.3700-0.1750-0.9018.950019.490019.290019.5200
Digital Realty Trust REIT .USD183.48-1.99-1.07183.35183.48182.00184.63
DigitalOcean Holdings Inc.USD109.70-1.52-1.36109.65109.81108.54112.03
DILLARDS CL A ORDUSD637.48+17.19+2.77636.80638.91614.51641.92
DINEEQUITY ORDUSD33.41-0.19-0.5733.3533.4732.9833.73
Direxion Daily Financial B.USD31.77+0.62+1.9731.7631.7731.4731.79
Direxion Daily FTSE China .USD29.43+0.02+0.0529.4229.4329.3729.90
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.84+0.09+0.6114.8314.8414.8415.10
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.05+0.55+0.8962.0262.0760.1462.30
Dole Ord ShsUSD13.80+0.02+0.1513.7913.8013.7113.86
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD125.68+2.79+2.27125.62125.72122.73126.12
DOMINION ENERGY ORDUSD65.78+0.23+0.3565.7865.7964.7065.98
Dominos Pizza Inc.USD348.43-1.57-0.45348.30348.57344.63352.99
Donaldson Ord ShsUSD90.69-1.20-1.3190.6190.7090.6592.54
Donnelley Financial Soluti.USD48.27-0.06-0.1148.1548.2547.5648.80
DoorDash Inc.USD232.96-3.78-1.60232.87233.00232.25238.29
Dorian LPG LTDUSD49.88+0.10+0.1949.8049.8849.7350.85
DoubleVerify Holdings Ord .USD13.37-0.02-0.1113.3613.3713.3513.37
Douglas Elliman Ord ShsUSD1.80-0.03-1.641.801.811.801.82
Douglas Emmett REIT Ord Sh.USD11.57-0.20-1.6611.5511.5611.5511.74
Dover Ord ShsUSD194.92-3.24-1.63194.92195.04193.96197.66
Dow Ord ShsUSD30.43+0.27+0.8830.4230.4330.3931.26
Doximity Ord Shs Class AUSD26.62-0.11-0.4226.6126.6225.8426.65
DR REDDYS LABORATORIES ADR.USD12.15-0.03-0.2512.1512.1612.0612.21
DRDGold LtdUSD28.21-0.56-1.9528.1828.2327.8328.41
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD130.39+0.86+0.66130.27130.40129.60130.77
DTE ENERGY ORDUSD135.92+0.06+0.04135.89135.98134.36136.38
Ducommun Ord ShsUSD171.29-5.01-2.84171.10171.61170.47177.88
Duke Energy Ord ShsUSD120.07-0.19-0.15120.06120.09119.04120.52
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD48.92-0.99-1.9848.9148.9648.8250.13
DXC Technology Co.USD11.15-0.06-0.5411.1511.1611.0011.19
Dynatrace Inc.USD53.90+0.23+0.4253.8853.9153.4054.39
Dynex Capital REIT Ord ShsUSD12.94+0.03+0.1912.9312.9412.8313.02
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.93+0.03+0.643.923.933.913.97
EastGroup Properties REIT .USD199.3-0.7-0.36199.2199.4198.6199.8
EASTMAN CHEMICALUSD72.30-0.73-1.0072.1972.3072.2373.47
Eastman Kodak Ord ShsUSD9.03-0.01-0.119.029.048.989.13
EATON ORDUSD400.51-2.27-0.56400.40400.49399.75406.98
ECOLAB ORDUSD282.80-3.95-1.38282.78282.97282.78286.27
Ecopetrol ADR Representing.USD16.61+0.11+0.6716.6016.6116.4917.15
EDISON INTERNATIONAL ORDUSD53.94-16.24-23.1453.9253.9653.5357.23
EDWARDS LIFESCIENCES ORDUSD90.71+0.50+0.5590.7390.8189.3291.29
Elanco Animal Health Inc.USD23.90-0.21-0.8723.9023.9123.4123.98
Elastic Ord ShsUSD96.87-3.04-3.0496.7796.9295.36102.42
Eldorado Gold CorporationUSD44.68-0.80-1.7644.6744.6844.1345.67
Element Solutions Ord ShsUSD34.64-0.30-0.8434.6234.6434.3235.40
Elevance Health Ord ShsUSD394.09-0.34-0.09394.09394.31390.80395.24
ELF Beauty Ord ShsUSD108.70+4.60+4.42108.55108.76102.39109.62
ELI LILLY ORDUSD1 159.52-15.09-1.281 158.511 159.1111471 171.45
Ellington Financial Ord Sh.USD13.45+0.01+0.0413.4413.4513.3513.52
Embotelladora Andina ADR R.USD24.75+0.98+4.1222.9925.96
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.03-0.09-0.2536.6537.3737.0237.03
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD738.49-1.68-0.23738.24738.67732.60741.81
Emergent BioSolutions Ord .USD6.01+0.10+1.616.006.015.806.08
EMERSON ELECCOUSD152.97-2.21-1.42152.83153.05152.72154.49
Empire State Realty Trust .USD4.54-0.06-1.204.534.544.534.61
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.13-0.07-0.1450.1250.1349.9050.47
Encore Energy Ord ShsUSD1.30+0.02+1.171.291.301.261.31
Endava LtdUSD3.26+0.05+1.563.263.283.213.30
ENDEAVOUR SILVER ORDUSD10.69-0.07-0.6510.6810.6910.4310.75
Energizer Holdings Inc.USD21.80-0.47-2.1121.7921.8121.5122.00
Energy Focus Inc.USD2.87+0.06+2.142.762.882.752.87
ENERGY FUELS ORDUSD14.71+0.04+0.2414.7014.7114.3514.77
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.42-0.12-3.363.423.433.393.52
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 ADRUSD54.13+1.32+2.4954.0954.1453.9754.35
Ennis Ord ShsUSD21.44-0.08-0.3721.4221.4521.4221.57
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD106.20+0.45+0.43106.20106.27104.93106.72
Enterprise Products Partne.USD38.86-0.16-0.4138.8538.8738.8539.23
ENTRAVISION COMMS A ORDUSD7.95-0.13-1.557.947.957.868.21
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD144.16+0.81+0.57144.11144.15143.90147.38
EPAM SYSTEMS ORDUSD117.23+2.43+2.12117.14117.31115.13119.14
EPR Properties REIT Ord Sh.USD58.74-0.51-0.8558.7458.7658.6159.17
EQT ORDUSD54.25-0.32-0.5954.2554.2654.0855.99
Equinor ASAUSD42.41+1.02+2.4642.3942.4042.2743.06
EQUINOX GOLD ORDUSD12.65-0.35-2.6612.6412.6512.3713.02
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD37.54-1.29-3.3237.5337.6037.1439.09
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD75.83-0.60-0.7975.7275.9574.8576.90
ESS TECH ORDUSD0.36+0.01+2.030.360.360.360.38
Essential Properties Realt.USD30.07-0.30-0.9930.0730.0830.0430.28
Essential Utilities Ord Sh.USD41.17+0.07+0.1741.1641.1740.5141.29
ESSEX PROPERTY REITUSD282.17-1.87-0.66281.85282.30280.45282.94
Estee Lauder Ord Shs Class.USD102.73-0.31-0.30102.66102.70101.22103.23
Ethan Allen Interiors Inc.USD23.50+0.03+0.1123.4823.5023.2623.63
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.22-0.09-3.902.212.222.212.34
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 AktieUSD287.13-2.99-1.03287.01287.24284.86289.67
Everest Reinsurance Group .USD374.82-2.79-0.74374.44375.02373.99377.44
Evergy Ord ShsUSD80.91+0.26+0.3280.8880.9079.8581.19
EVERSOURCE ENERGY ORDUSD70.06-0.78-1.1070.0570.0669.7570.40
Everus Construction Group .USD114.36-1.37-1.19114.33114.76114.36117.30
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.10+0.54+1.4039.0539.1238.6139.30
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD140.31-2.61-1.82140.24140.32140.15142.47
Exxon Mobil Corp. USD159.06+2.35+1.50158.99159.02158.77161.59
Exzeo Group Ord ShsUSD16.6900-0.2000-1.1816.590016.710016.640017.0200
F&G Annuities and Life Ord.USD24.05+0.06+0.2524.0224.0523.6124.17
FABRINET ORDUSD409.1400-5.2200-1.26408.8200409.4000406.4950418.9300
Factset Research Systems I.USD311.11+3.29+1.07311.00311.49303.90311.78
Fair Isaac Ord ShsUSD1 149.81-3.76-0.331 148.451 151.491 132.121 155.77
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.23-0.03-0.2410.2210.2310.1410.30
Fastly Inc.USD22.95-0.09-0.3922.9422.9622.4523.11
Federal Agricultural Mortg.USD219.89-1.54-0.70219.61220.88219.89222.68
Federal REIT OrdUSD115.88-0.87-0.75115.88115.98115.88116.72
Federated Hermes Ord Shs C.USD63.99-0.43-0.6663.9564.0263.7564.31
FedEx Freight Holding Comp.USD134.1600+0.7100+0.53133.9800134.1800131.6100134.4270
FEDEX ORDUSD326.80-4.08-1.23326.74326.96324.70329.70
FERRARI ORDUSD423.73+3.19+0.76423.38423.79421.08424.77
Fidelity National Financia.USD46.92-0.63-1.3246.9146.9246.9047.36
FIDELITY NATIONAL INFORMAT.USD41.03-0.41-0.9941.0041.0140.7541.36
Figma Ord ShsUSD27.6-1.2-4.1527.627.627.328.0
FIGS Ord Shs Class AUSD15.58+0.16+1.0615.5815.5915.0715.74
FinVolution GroupUSD3.63+0.23+6.623.623.633.383.70
First American Financial O.USD74.01-0.46-0.6273.9674.0473.5874.95
First Horizon National Cor.USD24.43-0.22-0.8924.4324.4424.4124.70
First Industrial Realty Tr.USD61.6600-0.2800-0.4561.640061.670061.370061.7450
FIRST MAJESTIC SILVER ORDUSD20.49-0.28-1.3220.4820.4920.1920.76
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 ShsUSD45.90+0.02+0.0345.8945.9045.3246.00
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 ORDUSD9.44-0.03-0.329.419.459.209.51
Flagstar Financial IncUSD13.36-0.09-0.6713.3613.3713.3413.45
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.62+0.14+0.4431.6131.6631.1631.90
FLEXION THERAPEUTICS ORDUSD24.8100+0.0049+0.0224.780025.310024.770024.8300
Floor & Decor Holdings Inc.USD51.12-1.88-3.5551.1151.1351.0252.62
Flotek Industries IncUSD23.50-0.43-1.8023.4623.5323.4124.73
FLOWERS FOODS ORDUSD6.98-0.13-1.766.976.986.937.13
Flowserve Ord ShsUSD79.50-0.83-1.0379.5079.5978.8080.53
Fluor Corp.USD54.4400+1.1700+2.2054.400054.450053.345054.6700
Flutter Entertainment Ord .USD101.47-0.32-0.31101.41101.5299.50103.04
FMC CorpUSD11.28-0.06-0.4911.2711.2811.1711.46
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.95+0.07+0.5013.9513.9613.8714.05
FORESIGHT AUTONOMOUS HOLDI.USD1.11-0.01-0.891.091.121.101.12
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.23-0.40-1.4027.9628.2428.0828.38
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.08+0.42+0.7755.0755.0854.3055.09
Fortive Ord ShsUSD59.34-0.36-0.5959.3259.3459.2459.63
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.08-0.19-1.5112.0712.0811.8712.26
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 ShsUSD20.39+0.02+0.0720.2420.5120.1320.53
Franklin ResourcesUSD34.13-0.52-1.5034.1234.1434.1334.70
FREEPORT MCMORAN COP & GLD.USD75.56-0.89-1.1675.5575.5774.8977.01
Fresenius Medical Care ADR.USD22.83-0.28-1.1922.8222.8322.7222.89
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD42.87-0.85-1.9442.6643.1542.6343.61
Frontline PlcUSD43.71-0.49-1.1043.6943.7243.4244.86
FS KKR Capital Ord ShsUSD12.45+0.19+1.5512.4412.4512.2212.52
FTC Solar Ord ShsUSD2.36-0.20-7.652.342.362.352.55
FuboTV Inc.USD10.50+0.20+1.9410.4910.519.9910.73
Fury Gold Mines Ord ShsUSD0.59-0.02-3.120.580.600.590.61
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.16-0.19-3.465.155.175.165.42
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.96-0.07-1.623.953.963.924.05
Galiano Gold Ord ShsUSD2.255-0.035-1.532.2502.2602.2152.280
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.54+0.67+3.7218.5318.5418.4418.92
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD285.18-0.01-284.93285.39282.47286.43
Garrett Motion Ord ShsUSD26.69+0.03+0.1126.6826.7026.6127.01
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.7800-0.0900-0.3525.770025.780025.600025.9300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.827-0.034-1.801.8201.8301.7931.891
GE Vernova LLCUSD889.54-22.39-2.46889.32889.66882.00904.00
GEE Group Inc.USD0.26+0.01+2.770.260.260.260.26
Generac Holdings Inc.USD185.44+1.64+0.89185.26185.47183.00186.42
GENERAL DYNAMICS ORDUSD371.22-8.11-2.14371.15371.21367.46378.99
General Electric Co.USD334.64-7.94-2.32334.62334.65334.09339.75
GENERAL MILLS ORDUSD41.70+0.15+0.3641.6941.7041.2241.93
General Motors Co.USD86.62+0.35+0.4186.6086.6286.0187.19
Genesco Ord ShsUSD33.08-0.24-0.7133.0433.0832.2833.46
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1781-0.0047-2.570.17730.18080.17600.1830
Genius Sports Ord ShsUSD7.72-0.30-3.747.727.737.708.01
Genmab 10 Sponsored ADR Or.USD33.08-0.16-0.4733.0733.0832.5433.14
Genpact Ord ShsUSD38.22+0.20+0.5338.2138.2237.8038.44
Genuine Parts Co.USD136.68-0.83-0.60136.61136.73136.04137.37
GENWORTH FINANCIAL CL A OR.USD9.95-0.03-0.309.959.969.9210.09
Geo Group REIT Ord ShsUSD31.81-0.47-1.4631.8031.8231.7132.56
GERDAU SA ADR REPSG 1 PRFUSD4.65+0.06+1.314.644.654.634.74
Getty Images Holdings Ord .USD0.24-0.01-4.470.240.240.240.26
Getty Realty REIT Ord ShsUSD32.66-0.22-0.6532.6632.6932.4832.79
GigCapital2 Ord ShsUSD10.00-0.01-0.109.9910.0010.0010.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD52.45-0.67-1.2652.4352.4751.8052.82
Ginkgo Bioworks Holdings I.USD6.80-0.16-2.306.786.806.676.96
Global Business Travel Gro.USD9.46-0.02-0.219.469.479.469.47
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 UnitsUSD50.84+0.34+0.6750.6951.0050.5250.97
GLOBAL PAYMENTS ORDUSD90.32-1.50-1.6390.2490.3390.3091.86
Global Ship Lease Inc.USD44.32-0.20-0.4544.2744.3144.1044.99
GLOBANT ORDUSD40.79+0.27+0.6740.7740.8139.8441.21
Globe Life Inc.USD172.77-0.02-0.01172.77173.03172.18174.10
Globus Medical Ord Shs Cla.USD81.63-1.34-1.6281.6081.6981.0082.15
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD97.02-0.68-0.7097.0197.0596.1097.84
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.95-0.01-0.0245.9445.9645.4146.49
GOLD RESOURCE ORD (GORO)USD3.73+0.08+2.053.723.733.633.76
Gold Royalty Corp.USD3.31-0.01-0.303.303.313.273.33
Golden Ocean Group LtdUSD23.22-1.13-4.6423.0723.1622.9823.72
Goldman SachsUSD1 024.72-9.27-0.901 024.301 024.861 022.621 032.70
Goldman Sachs BDC Ord ShsUSD10.28+0.18+1.8010.2810.2910.1110.37
GOLDMINING ORDUSD1.080-0.010-0.921.0701.0801.0501.085
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.87-0.01-0.109.869.879.7110.20
Granite Point Mortgage Tru.USD1.08-0.01-0.461.071.081.071.09
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.81-0.03-0.524.804.814.744.91
Green Brick Partners Inc.USD72.46-0.85-1.1672.4072.4672.0973.12
Greenbrier Ord ShsUSD45.20-0.71-1.5545.0545.1645.0245.96
Greif Ord Shs Class AUSD82.53-1.55-1.8482.4882.5882.5084.28
Griffon Corp.USD97.33-1.43-1.4597.4297.6197.2098.19
Grindr Ord ShsUSD15.36-0.23-1.4815.3315.3615.3615.66
Group 1 Automotive Ord ShsUSD270.00+6.05+2.29269.76270.11263.13271.81
Grupo Supervielle ADR Repr.USD8.75+0.44+5.298.748.798.358.85
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.44-0.38-0.7550.4350.4550.3150.81
GSX Techedu Inc.USD1.87-0.01-0.531.861.871.831.90
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.56-0.05-0.0947.5547.5947.0347.88
H&R Block AktieUSD52.28-0.20-0.3852.2952.3152.1852.97
Haemonetics Corp.USD102.34-1.62-1.56102.26102.43101.39103.95
Hafnia Ord ShsUSD8.40-0.07-0.838.408.418.348.57
Hagerty Ord Shs Class AUSD13.13-0.30-2.2013.0613.0913.1013.73
Haleon PLCUSD10.10-0.02-0.1510.0910.1010.0210.13
Halliburton Co.USD36.72+0.54+1.4836.7136.7236.5137.80
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.36-0.64-1.6039.3439.3839.2039.68
HARLEY DAVIDSON ORDUSD27.53-0.57-2.0327.5327.5527.3327.90
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.57-0.66-3.2619.5619.5719.3919.97
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.02-0.54-0.39137.94138.09137.85138.75
Haverty Furniture Companie.USD26.90-0.46-1.6826.9126.9526.8227.37
Hawaiian Electric Industri.USD11.28-0.12-1.0511.2711.2811.2311.40
Hawkeye 360 Ord ShsUSD18.90-0.48-2.4818.8918.9318.7919.72
HCA HOLDINGS ORDUSD417.58-0.24-0.06417.46417.62415.00419.33
HCI Group Ord ShsUSD184.9-1.4-0.73184.5185.4184.9186.2
HDFC BANK ADR REP 3 ORDUSD22.62-0.47-2.0122.6122.6222.3122.68
Healthcare Realty Trust Or.USD18.94-0.06-0.2918.9318.9418.7318.98
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.81-0.58-2.8219.8019.8119.5520.45
HEICO ORDUSD330.99-5.54-1.65331.00331.38330.22334.88
HEICO Ord Shs Class AUSD246.1-4.0-1.60245.5245.8245.5249.3
Helmerich and Payne IncUSD43.57+1.02+2.3943.5443.5943.2144.96
HERBALIFE ORDUSD10.82-1.61-12.9510.8010.8210.4111.33
Hercules Capital Ord ShsUSD17.77+0.29+1.6617.7617.7817.4317.84
Heritage Insurance Holding.USD33.52-0.34-1.0033.4833.5733.4134.54
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD177.01-2.05-1.14176.96177.07175.51178.80
Hertz Global Holdings Inc .USD1.05+0.08+8.241.001.080.911.29
Hewlett Packard Enterprise.USD52.57+0.26+0.4952.5652.5752.2253.77
HEXCEL ORDUSD92.67-2.20-2.3192.6792.7892.2495.21
HF Sinclair Ord ShsUSD99.18-0.53-0.5399.1299.2298.50102.98
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.65-0.50-1.6130.6430.6630.6531.32
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD315.54-6.31-1.96315.49315.63315.47320.76
Hims & Hers Health Inc.USD29.52+0.68+2.3629.5129.5328.6429.79
Hinge Health Ord Shs Class.USD90.7000+3.3500+3.8490.610090.740085.750091.0800
HIPPO HOLDINGS ORDUSD32.94-0.24-0.7232.9133.0032.6033.63
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.USD328.11-2.09-0.63328.00328.15325.75329.25
HONDA MOTOR ADR REP 1 ORDUSD32.02+0.16+0.5032.0032.0132.0232.23
Honeywell InternationalUSD213.88-3.56-1.64213.83213.95212.80215.54
Horace Mann Educators Ord .USD50.96-0.39-0.7650.9150.9950.8951.46
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD21.66+0.09+0.4021.6521.6621.5121.93
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD21.93-0.36-1.5921.9221.9321.8622.30
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.80-0.11-0.1764.6264.7864.1164.83
Howmet AerospaceUSD240.46-24.39-9.21240.43240.52240.44250.79
HP ORDUSD30.42-0.11-0.3430.4130.4230.1630.99
HSBC HOLDINGS ADR REP 5 OR.USD103.07-0.47-0.45103.06103.07102.96103.84
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD262.10+1.42+0.54261.88262.59257.82265.00
Hudbay Minerals Ord ShsUSD28.66-0.64-2.1728.6528.6628.4329.85
HUMANA AKTIEUSD386.54+1.00+0.26386.32386.98382.56388.49
HUNTINGTON INGALLS INDUSTR.USD291.33-2.89-0.98290.86291.54288.31297.46
HUNTSMAN - HUNUSD9.44-0.04-0.379.439.449.399.62
HUYA ADRUSD2.16-0.02-0.912.162.172.162.19
HYATT HOTELS CL A ORDUSD167.27-4.98-2.89167.18167.48166.39169.53
Hyliion Holdings Ord ShsUSD3.43-0.08-2.283.433.443.373.53
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.82-0.03-1.691.811.821.791.89
IAMGOLD ORDUSD20.39-0.20-0.9720.3820.3919.9520.56
IBM Corp.USD234.44-1.15-0.49234.41234.55232.18235.63
ICICI BK SAUSD30.35+0.47+1.5630.3430.3530.3330.55
Idaho Strategic ResourcesUSD32.3150-0.0150-0.0532.260032.340031.750032.7400
IDEX Ord ShsUSD229.33-0.95-0.41229.22229.30228.62230.48
IHS Markit LtdUSD27.97-0.22-0.7727.9728.2627.9728.12
ILLINOIS TOOL WORKS USD276.68-3.43-1.22276.59276.72276.45279.50
IMAX ORDUSD51.04+0.66+1.3151.0251.0750.3951.27
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.85+0.06+2.152.832.852.832.91
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.0550+0.2550+1.9913.050013.060012.400013.1250
INFOSYS TECHNOLOGIES ADR R.USD12.11+0.06+0.5012.1012.1111.8612.11
ING GROUP ADR (ING)USD35.35+0.11+0.3135.3435.3535.2935.57
Ingersoll-RandUSD77.86-0.72-0.9277.8677.8977.7278.91
INGREDION ORD SHSUSD103.90-0.72-0.69103.82103.91103.77104.80
Innovative Industrial Prop.USD56.64+0.33+0.5956.5856.7055.9556.80
Innovex International Ord .USD30.54+0.43+1.4330.5230.6030.4331.26
INPHI ORDUSD--
Insperity Ord ShsUSD52.92-0.63-1.1752.7853.0052.5353.97
Inspire Medical Systems Or.USD62.34+0.90+1.4662.1362.3560.2462.39
Inspired Entertainment Ord.USD5.78-0.15-2.535.785.795.776.04
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.34+0.01+0.01125.33125.36125.28125.40
Intercontinental Exchange .USD159.83-2.51-1.54159.77159.83158.91162.65
International Flavors & Fr.USD86.41-1.54-1.7586.3386.4086.2088.06
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.43-0.88-2.2438.4238.4438.4239.18
International Seaways Inc.USD98.05-0.76-0.7798.0298.2098.04101.66
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6834-0.0157-2.250.68330.70760.68000.7200
INVESCO LTD USD32.64-0.23-0.6832.6332.6432.5032.80
Invesco Mortgage Capital I.USD7.36-0.01-0.077.357.367.317.39
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.08-0.17-0.5629.0729.0828.9329.16
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD40.11+0.91+2.3240.1140.1238.4340.12
Iqvia Holdings Ord ShsUSD258.39-3.36-1.28258.26258.57256.02259.84
Iron Mountain Ord ShsUSD114.13-3.27-2.79114.07114.18113.36116.83
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD63.23+0.54+0.8562.7463.2263.0763.68
ISHARES MSCI PACIFICUSD57.82+0.10+0.1757.8257.8357.7958.03
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.59+0.09+1.207.597.607.557.69
ITT Ord ShsUSD201.31-1.69-0.83201.23201.43200.19202.34
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD18.94-0.86-4.3418.9319.4418.6119.89
JABIL CIRCUIT ORDUSD301.46+0.01-301.20301.65300.67304.65
Jackson Financial Ord Shs .USD133.54-0.62-0.46133.45133.59133.40135.51
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD151.21-0.78-0.51151.08151.25150.16152.00
James Hardie Industries Pl.USD29.48-0.46-1.5229.4729.4829.4429.92
JanOne Ord ShsUSD30.02-0.48-1.5730.0030.0229.8830.49
Janus International Group .USD4.97+0.08+1.534.964.974.875.05
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.11-0.98-1.8552.0952.1752.1053.03
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD12.83-0.71-5.2712.8212.8412.7313.68
JM Smucker Ord ShsUSD132.82+0.48+0.36132.71132.86131.65134.37
Joby Aviation Ord Shs Clas.USD6.90-0.08-1.136.906.916.857.03
John Wiley and Sons Ord Sh.USD52.58-1.14-2.1152.5152.5952.5453.95
Johnson & JohnsonUSD265.81-2.23-0.83265.78265.85265.57267.77
Johnson Controls Internati.USD138.48-1.11-0.80138.50138.53138.01139.15
JPMorgan Chase & Co.USD355.32-2.30-0.64355.32355.38354.79357.75
JPMorgan Chase DRC Rep 1 4.USD17.71+0.05+0.2817.4417.7317.6717.82
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.88-0.06-0.856.886.896.697.00
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD42.1600-3.4100-7.4842.160042.200041.900045.1700
Kartoon Studios Inc.USD0.63-0.01-1.580.630.630.630.64
KB HOME ORDUSD53.90-0.96-1.7553.9053.9253.6154.46
KE Holdings ADR Representi.USD17.34-0.98-5.3517.3417.3517.3217.86
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.21-0.33-1.1229.2329.2729.1729.70
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.01-0.109.8910.90
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.93-0.24-1.2518.9318.9418.8319.10
KEYCORP ORDUSD21.71-0.21-0.9421.7021.7121.6521.87
Keysight Technologies Inc.USD319.62-0.36-0.11319.51319.77319.20325.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.96+0.05+0.3314.8714.9614.9115.20
KIMBERLY CLARK ORDUSD108.26-1.29-1.18108.24108.26107.41109.44
Kimco Realty REIT Ord ShsUSD23.67-0.11-0.4623.6723.6823.6223.76
Kinder Morgan Inc.USD32.08+0.52+1.6332.0732.0831.6432.14
KINROSS GOLD(KGC)USD30.62-0.66-2.0930.6130.6230.2131.20
Kinsale Capital Group Inc.USD374.13-6.48-1.70373.58374.30374.13379.99
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.82-0.19-0.7125.8125.8225.7726.02
KKR AND CO CL A ORDUSD110.27+1.59+1.46110.26110.32108.40111.00
KKR Real Estate Finance Or.USD7.57-0.03-0.337.567.577.527.66
Klarna Group PLCUSD14.5600+0.3600+2.5414.560014.570013.950014.5900
Klaviyo Ord Shs Series AUSD20.50+0.35+1.7420.4920.5019.8920.80
Knife River Ord ShsUSD62.87-1.37-2.1362.6862.9162.6764.21
Knight-Swift Transportatio.USD67.82+0.58+0.8667.8067.8566.5267.99
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD58.49+0.82+1.4258.4858.5557.5058.92
Kohls Ord ShsUSD17.83+0.33+1.8817.8217.8317.1018.11
Korea Electric Power ADR R.USD11.64-0.04-0.3411.6411.6511.6111.68
KraneShares Electric Vehic.USD30.96+0.03+0.1030.6130.9730.7831.11
Kraton Ord ShsUSD--
KROGER ORDUSD57.79+0.07+0.1257.7557.7757.3558.21
KRONOS WORLDWIDE ORDUSD8.73-0.07-0.808.718.738.649.00
KULR Technology Group Ord .USD2.52-0.06-2.332.512.522.502.61
Kyndryl Holdings Incorpora.USD13.35+0.15+1.1013.3413.3512.8913.39
L3Harris Technologies Ord .USD266.85+4.03+1.53266.80266.95261.35267.49
Laboratory Corp. Of AmeriUSD333.73-1.38-0.41333.60333.92329.64335.84
Ladder Capital Ord Shs Cla.USD9.81-0.02-0.159.809.819.769.89
Lake Shore Bancorp Ord ShsUSD17.20+0.02+0.0917.1917.2017.0517.20
Lamb Weston Holdings Ord S.USD54.34-0.64-1.1654.2654.3354.2655.00
LANDBRIDGE COMPANYUSD87.43+0.49+0.5687.3387.7586.8388.71
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD44.08-0.97-2.1444.0744.0843.7045.18
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD101.06-1.91-1.85100.95101.05100.84102.31
LEAR ORDUSD125.02+1.00+0.81124.87125.02124.03125.62
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD141.95+1.29+0.92141.97142.07139.03141.95
Lemonade IncUSD52.24-0.72-1.3652.1252.2651.7852.83
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD85.24-1.09-1.2685.1885.2484.4085.55
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.88-0.41-1.9320.8620.8920.7121.24
LG Display ADR Rep 1/2 Ord.USD3.36+0.01+0.153.353.363.333.42
LGL Systems Acquisition Or.USD11.85-0.34-2.7911.6411.8911.5012.60
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.USD42.78-0.73-1.6842.7742.7942.5543.32
Lifezone Metals Ord ShsUSD4.4500+0.1100+2.534.45004.48004.29004.4700
LIGHTINTHEBOX HOLDING CO L.USD3.01-0.19-5.942.923.243.013.10
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.62+0.02+0.1410.6110.6210.4410.68
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD25.2800+0.3000+1.2025.280025.360024.730025.5900
LINCOLN NATIONALUSD42.84-0.45-1.0442.8442.8642.8343.45
Linde PlcUSD487.35-2.16-0.44487.25487.36487.20492.37
Lineage Cell Therapeutics .USD1.100-0.010-0.901.1001.1101.1001.128
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.340-0.060-0.5311.33011.35011.28011.475
LITHIA MOTORS INCUSD371.10+0.74+0.20370.65371.56366.78373.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.06-0.01-0.203.063.073.053.13
Lithium Argentina AG Ord S.USD6.9100+0.0400+0.586.91006.92006.83507.1500
Live Nation Entertainment .USD179.76-1.90-1.04179.61179.90179.52182.01
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.USD5.85-0.08-1.275.845.855.835.97
loanDepot Ord Shs Class AUSD0.93-0.03-3.510.930.930.910.97
Loar Holdings Ord ShsUSD69.52-2.18-3.0369.4569.5869.2570.87
Local Bounti Ord ShsUSD1.07+0.08+8.151.021.111.001.10
LOCKHEED MARTIN ORDUSD560.72-3.13-0.56560.24560.79558.40563.45
Loews Corp.USD108.95-0.77-0.70108.90109.01108.95109.76
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.89+0.20+2.019.889.909.759.97
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD70.08-1.18-1.6670.0670.1569.2870.92
LOWES COMPANIES ORDUSD206.34-1.72-0.82206.31206.35204.70207.13
LTC Properties AktieUSD40.32-0.31-0.7540.3040.3340.1740.60
Lufax Hldg American Deposi.USD1.28-0.04-2.671.261.281.261.32
Lulu s Fashion Lounge Hold.USD13.81-0.34-2.3913.6914.0913.8014.40
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD5.99-0.06-0.915.985.995.886.09
Luxfer Holdings Ord ShsUSD17.18+0.01+0.0317.1717.1817.1617.18
Lyell Immunopharma Ord ShsUSD14.29-0.24-1.6514.2414.3514.2014.71
Lyntris Ord ShsUSD13.7900-0.2700-1.9213.750013.810013.500013.9350
LYONDELLBASELL INDUSTRIES .USD64.42+0.75+1.1864.4064.4464.3165.95
M&T Bank Corp.USD234.61-2.68-1.13234.57234.71233.94237.24
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.92-1.48-0.98149.57149.94148.67150.44
Macerich REIT Ord ShsUSD23.36-0.40-1.6623.3523.3623.3223.80
Macquarie Infrastructure O.USD12.97+0.33+2.6412.7413.0112.9712.97
MACYS ORDUSD22.01-0.01-0.0222.0022.0121.6722.04
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.72-0.14-0.2165.7165.7665.5666.49
MagnaChip Semiconductor Co.USD3.15+0.01+0.443.153.163.123.18
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.61+0.36+1.3526.6026.6126.5627.21
Main Street Capital Corp.USD59.06+0.51+0.8758.9259.1058.4459.28
MANCHESTER UNITED CL A ORDUSD21.81-0.29-1.3121.8121.8421.8122.31
Manitowoc Ord ShsUSD19.31-0.28-1.4319.2919.3319.2319.67
Manpower AktieUSD62.22-0.17-0.2762.1462.2661.2862.52
Manulife Financial Ord ShsUSD42.49-0.28-0.6442.4742.4942.4543.09
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD368.40-0.43-0.12368.07368.41366.68376.05
Marcus Corp.USD28.43-0.59-2.0328.3728.4428.3929.40
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.16-0.02-0.0452.1652.1752.1552.21
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD523.05-8.01-1.51522.84523.15521.02528.46
MASCO ORDUSD72.30-0.95-1.3072.2872.3372.1472.98
MASTEC INC (MTZ)USD238.54-2.47-1.02238.50238.67235.50242.70
Mastech Digital Ord ShsUSD7.44-0.03-0.407.287.467.447.49
MasterBrand Ord ShsUSD8.29-0.35-4.008.288.298.288.47
Mastercard Inc.USD592.38-2.92-0.49592.20592.53589.55595.18
Matador Resources Co.USD57.27+0.88+1.5657.2257.2756.8158.47
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD223.72-0.60-0.27223.49223.94223.32226.68
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD60.10-1.63-2.6460.0060.1059.3662.16
MBIA INCUSD4.79-0.01-0.104.784.794.794.89
MCCORMICK STK NUSD53.93-1.41-2.5453.9153.9353.6154.94
McDonalds Corp.USD265.20+0.20+0.08265.18265.22263.39265.75
McEwen Mining Ord ShsUSD20.21-0.21-1.0320.1920.2319.9120.41
MCKESSON ORDUSD884.99-8.40-0.94884.29885.00876.48892.00
MDA Space Ord ShsUSD28.6500-0.2300-0.8028.620028.670028.630029.0300
MDU Resources Group Inc.USD19.99+0.20+0.9919.9819.9919.5920.02
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD3.9890-0.1010-2.473.98003.99003.97504.0950
Medifast Inc.USD12.19+0.01+0.0812.1712.2312.0712.28
Medtronic PlcUSD90.81-0.42-0.4690.8190.8290.0491.12
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD147.83-0.53-0.35147.80147.85145.98148.12
Mercury General Ord ShsUSD101.83-1.14-1.11101.77101.96101.72104.01
MERITAGE HOMES (MTH)USD69.99-1.08-1.5169.9170.0269.3870.40
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.22+0.25+1.0423.8524.3023.7324.23
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD10.41-0.13-1.2310.4110.4210.2510.48
METHODE ELECTRONICS ORDUSD17.98-0.23-1.2618.0518.0717.7418.76
Metlife Inc.USD95.46-1.05-1.0995.4495.4795.4096.57
Mettler Toledo Ord ShsUSD1 395.59-2.99-0.211 394.811 396.931 376.241 397.22
MFA Mortgage Investments I.USD8.84+0.01+0.068.838.848.768.89
MGM Resorts InternationalUSD41.77-0.52-1.2241.7541.7841.5442.14
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.USD128.30-1.31-1.01128.28128.33128.21129.00
Miller Industries Ord ShsUSD55.84-0.89-1.5755.6756.0355.7159.70
Millrose Properties Ord Sh.USD30.51-0.11-0.3430.5030.5130.1930.63
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.35-0.98-9.499.359.369.329.54
Mirion Technologies Inc.USD14.83+0.43+2.9914.8314.8414.2314.86
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD13.16-0.07-0.5313.1313.1912.9913.34
Mobility Global Ord ShsUSD20.3600+0.1200+0.5920.350020.370020.162520.5800
Modine Manufacturing Ord S.USD178.02+0.39+0.22177.78178.05175.17178.90
Moelis & Co.USD67.6825-0.7175-1.0567.580067.720067.340068.2500
Molina Healthcare Ord ShsUSD198.48-1.52-0.76198.56198.75197.56203.71
Molson Coors Brewing Ord S.USD40.57-0.89-2.1540.5740.5940.4441.28
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD504.83-10.12-1.97504.31504.74504.22511.94
Morgan StanleyUSD213.11-1.66-0.77212.98213.11212.62214.50
Morgan Stanley Direct Lend.USD15.4150+0.2350+1.5515.400015.420015.110015.4400
MOSAIC ORDUSD23.95+0.35+1.4823.9323.9423.8624.51
Motorola Solutions Inc. Ne.USD485.73-0.27-0.06485.52485.95485.07488.75
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD33.37-1.11-3.2133.3833.4333.3234.46
MP Materials Ord Shs Class.USD55.00-1.13-2.0154.9554.9954.8956.00
MPLX Common UnitsUSD59.39+0.14+0.2359.3459.4259.2859.53
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.61-0.59-0.50118.48118.73118.44120.03
MSCI Ord ShsUSD570.06-0.70-0.12569.72570.38564.06571.17
Mueller Inds Inc.USD62.50-0.30-0.4862.5062.5562.2863.05
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.78+0.15+0.4235.7435.7635.6336.92
Myers Industries Ord ShsUSD31.68-1.12-3.4131.6231.7531.6132.97
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.08-0.12-2.744.074.083.994.19
Nabors Industries Ord ShsUSD92.03+0.32+0.3591.7692.1091.0095.10
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD42.73-0.07-0.1742.6643.6742.7343.99
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.26+0.02+1.841.261.271.241.33
National Fuel Gas Ord ShsUSD83.18+0.21+0.2583.0683.1382.8383.55
National Grid PlcUSD79.26-0.09-0.1179.2479.2678.8179.41
National Health Investors .USD71.41-0.62-0.8671.3471.4371.1271.59
NATIONAL RETAIL PROPERTIES.USD45.20-0.48-1.0445.1945.2145.1745.65
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.07+0.01+0.0522.0122.0822.0222.36
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD88.13+0.97+1.1187.7787.9587.1789.19
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.560-0.220-2.518.5608.5708.4758.810
Neenah Ord ShsUSD33.28-0.59-1.7433.2533.3133.0834.44
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD10.04-0.28-2.6910.0010.1010.0110.14
Net Lease Office Propertie.USD11.4498-0.0602-0.5211.370011.460011.310011.6919
NetSTREIT Ord ShsUSD20.35-0.13-0.6120.3420.3520.3220.50
New Found Gold Ord ShsUSD1.89-0.03-1.311.881.891.851.92
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.56-0.04-0.0753.5453.5853.0053.63
New Mountain Finance Ord S.USD7.67+0.13+1.667.667.677.557.73
New Oriental Education & T.USD57.72-1.12-1.9057.6857.7457.1658.02
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD67.62-0.54-0.7967.6067.6467.3768.06
Newegg Commerce Inc.USD16.54-0.16-0.9616.3616.7216.0016.70
NEWMONT MINING CORPUSD125.78-2.20-1.72125.76125.80124.55127.86
NEWSMAX IncorporationUSD10.74+0.03+0.3210.7310.7610.5010.90
Nexa Resources Ord ShsUSD13.50+0.15+1.1213.4613.5213.2013.74
Nexgen Energy Ord ShsUSD10.41+0.01+0.0510.4010.4110.3210.53
NexPoint Real Estate Finan.USD17.33+0.09+0.5217.3217.4917.2117.65
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD82.19+0.35+0.4382.1882.2080.7582.41
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 LPUSD18.60+0.58+3.1918.4518.6518.3018.89
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD39.27-0.34-0.8539.2639.2739.0639.88
Nine Energy Service Inc.USD10.81+0.17+1.6010.7410.8910.7411.00
Nio Inc. Class A (ADR)USD4.34-0.03-0.694.334.344.314.41
NIQ Global Intelligence PL.USD19.110-0.090-0.4719.08019.13018.97019.270
NISOURCE ORDUSD40.93+0.36+0.8940.9340.9440.0941.08
Noble Corporation RightUSD45.81+0.05+0.1145.7445.7845.6647.10
NOKIAUSD10.07-0.15-1.4210.0610.0710.0210.28
Nomad Foods LtdUSD11.85-0.03-0.2511.8311.8511.7011.89
NOMURA HOLDINGS ADR REPTG .USD10.17-0.13-1.2610.1610.1710.1610.28
NORDIC AMERICAN TANKERS OR.USD6.72-0.05-0.746.716.726.676.92
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD344.71-3.97-1.14344.52344.86344.42350.00
North American Constructio.USD13.26+0.13+0.9913.2413.2913.2613.48
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.90+0.17+0.6425.8825.8925.8326.47
NORTHROP GRUMMAN ORDUSD539.12-3.99-0.73538.92539.36537.00541.30
Northwest Natural Holding .USD49.49-0.01-0.0249.3949.4648.8549.77
NORWEGIAN CRUISE LINE HOLD.USD16.21-0.44-2.6416.2116.2216.1516.45
NOV Ord ShsUSD21.13+0.14+0.6721.1121.1320.9921.68
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.535-0.215-2.468.5308.5408.5208.785
NOVARTIS ADR REPSG 1 ORDUSD152.39-1.42-0.92152.38152.39151.69152.74
NOVO NORDISK ADR REPSG 1 O.USD45.55-0.06-0.1345.5545.5644.9545.60
NRG ENERGY INCUSD109.34-1.78-1.60109.31109.37108.70110.82
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 ORDUSD14.51+0.21+1.4414.5014.5114.2114.55
NU SKIN ENTERPRISES CL A O.USD4.70-0.15-3.054.704.714.624.84
Nucor Ord ShsUSD250.27-0.23-0.09250.20250.37249.70253.81
Nuscale Power Corp.USD9.27-0.03-0.279.269.279.139.45
Nutrien Ord ShsUSD74.74+1.23+1.6774.6774.7574.5075.95
Nuvation Bio Ord Shs Class.USD6.520-0.140-2.106.5206.5306.4906.753
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD149.8750+1.3950+0.94149.7600149.9400148.5050151.4400
NVR Ord ShsUSD6 379.64-16.63-0.266 375.896 384.246 309.166 401.96
O I Glass Ord ShsUSD7.31-0.09-1.157.307.317.227.35
Obsidian Energy LtdUSD11.40+0.02+0.1811.3911.4111.3411.86
OCCIDENTAL PETROLEUM CORPUSD59.47+0.37+0.6259.4559.4759.3760.95
Occidental Petroleum Corp..USD37.54+0.53+1.4337.4137.5437.4938.59
Oceaneering International .USD50.98+0.39+0.7750.9651.0450.7652.20
OGE Energy Ord ShsUSD45.67-0.07-0.1545.6645.6745.2745.78
OIL STATES INTL ORDUSD8.79+0.18+2.098.788.808.758.97
Okeanis Eco Tankers Corp. .USD66.27-0.59-0.8866.2966.4165.8367.44
Oklo Ord Shs Class AUSD40.43+0.29+0.7240.4240.4539.5040.95
Old Republic International.USD41.82-0.25-0.5941.8141.8241.7942.07
Olin AktieUSD17.11-0.04-0.2317.1117.1217.0017.30
OMEGA HEALTHCARE REITUSD45.38-0.61-1.3345.3545.3745.2446.04
Omnicom Group Ord ShsUSD87.89-0.39-0.4487.8387.8687.4188.26
On Holding Ord Shs Class AUSD28.68-0.17-0.5928.6728.6928.2128.83
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.91+0.44+0.5579.8079.9378.0180.10
One Liberty Properties Inc.USD23.86-0.30-1.2423.7723.9223.8524.15
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.28-0.56-0.8962.2862.3262.1862.83
ONEOK ORDUSD94.84+0.08+0.0894.7794.8294.7897.48
OppFi Inc.USD6.87-0.20-2.816.876.886.837.00
OR Royalties Ord ShsUSD36.69-0.71-1.9036.6636.7036.3337.34
Oracle Inc.USD149.53-1.32-0.88149.51149.55147.75150.19
ORAGENICS ORDUSD0.50-0.02-4.500.490.530.490.53
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.60+0.01+0.156.606.616.536.64
Organon & CompanyUSD13.76-0.01-0.0413.7513.7613.7513.77
Orion Office REIT IncUSD2.85+0.01+0.392.852.862.802.86
Orion Ord ShsUSD6.26-0.08-1.266.256.276.256.50
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD102.50-0.54-0.52102.41102.56102.20103.32
Oscar Health Ord Shs Class.USD29.87-0.60-1.9629.8629.8929.6730.47
OSHKOSH ORDUSD154.07+0.11+0.07153.97154.14151.96155.27
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.53-0.22-0.3071.5071.5570.7271.61
Ouster Inc.USD34.04-0.58-1.6834.0134.0533.7734.77
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD140.98-2.15-1.50140.94141.04139.76142.52
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.01+0.02+0.404.995.034.905.13
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.53-2.87-1.19237.40237.67237.15239.25
PagerDuty Inc.USD14.36+0.53+3.8314.3614.3713.5514.43
PagSeguro Digital Ord Shs .USD8.99+0.10+1.128.988.998.939.10
PainReform Ord ShsUSD0.94-0.02-1.690.920.950.941.00
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD377.73+6.14+1.65377.55377.75370.00383.21
PAN AMERICAN SILVERUSD51.79-1.08-2.0451.7851.8051.2152.85
Pandora Media Inc.USD92.54-0.86-0.9292.4692.5491.7695.52
Par Pacific Holdings Inc.USD77.03-1.82-2.3176.9477.1276.2681.47
Park Aerospace Ord ShsUSD31.84-0.58-1.7931.7631.9331.6333.01
PARK HOTELS RESORTS ORDUSD15.50-0.34-2.1215.4915.5015.4615.77
PARKER HANNIFIN ORDUSD976.21-16.81-1.69976.42976.81975.06990.16
Parsons Corp.USD48.8450-0.1550-0.3248.830048.910048.150049.1650
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD238.00-0.53-0.22237.71238.37234.73239.58
Paymentus Holdings Ord Shs.USD35.42-0.58-1.6035.4035.4434.8635.96
Paysafe LtdUSD6.52-0.27-4.006.506.526.516.73
PBF ENERGY CL A ORDUSD70.83-0.45-0.6370.7370.7870.2075.50
Peabody Energy Ord ShsUSD29.46+0.54+1.8529.4429.4629.2530.41
Pedevco Corp.USD13.50+0.22+1.6613.0013.4713.4713.64
PEMBINA PIPELINE ORDUSD48.22+0.21+0.4348.2148.2248.0548.56
PennantPark Floating Rate .USD7.50+0.11+1.497.497.507.337.53
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.37+0.03+0.279.369.379.299.45
Pentair Ord ShsUSD61.35-0.33-0.5361.3461.3660.3861.51
Perfect Ord Shs Class AUSD1.890+0.005+0.261.8901.9001.8901.900
Performance Food Group Ord.USD99.50-1.35-1.3499.4499.5799.34101.26
Permian Basin Royalty Unit.USD33.63-0.17-0.5133.6033.9933.6134.56
Permian Resources Corporat.USD23.0350+0.3350+1.4823.030023.040022.960123.5500
Perrigo Ord ShsUSD14.59+0.11+0.7614.5814.6014.2614.69
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.115+0.005+0.163.1103.1203.0803.150
Petrobras - Petroleo Brasi.USD18.96+0.43+2.2918.9518.9618.9519.49
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD17.13+0.36+2.1517.1317.1417.1117.56
Pfizer Inc.USD28.34+0.38+1.3428.3328.3427.6428.35
PG&E Ord ShsUSD13.52-3.09-18.5813.5113.5213.0913.70
Philip Morris Internationa.USD188.66-3.23-1.68188.61188.73187.63191.00
PHILLIPS 66 ORDUSD244.01-0.06-0.02243.83243.95243.21250.66
Phinia Ord ShsUSD68.28-0.38-0.5568.1668.3968.2369.35
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 ShsUSD97.65+0.01+0.0197.6397.7196.4297.96
Pinterest Inc.USD21.57-1.62-6.9821.5721.5821.5122.50
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.13-0.08-0.4617.1217.1417.0817.26
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD180.10-2.70-1.48179.79180.39179.90182.17
Planet Fitness Ord Shs Cla.USD51.76-1.58-2.9551.7151.7951.7652.99
Planet Labs PBCUSD19.75-0.23-1.1519.7519.7619.7120.34
PNC FINANCIALSUSD239.95-2.28-0.94239.87240.04239.16242.22
Polaris Inc.USD63.62-0.16-0.2663.5763.6662.7163.90
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32-0.02-5.610.320.330.320.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.12-0.48-0.9749.1049.1648.6649.48
POSCO ADR REPSG 1/4 ORDUSD61.49+1.24+2.0661.4761.5361.3161.69
Postal Realty Trust Ord Sh.USD23.38-0.39-1.6423.3323.3823.2623.64
PPG Industries Ord ShsUSD112.27-1.96-1.71112.21112.31112.20113.53
PPL Ord ShsUSD34.10-0.11-0.3134.0934.1033.7634.24
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+6.670.010.02
Primo Brands Class A Ord S.USD22.69-0.31-1.3522.6822.6922.4422.79
Primoris Services Ord ShsUSD72.63-0.49-0.6772.5272.6171.6373.26
Procore Technologies Inc.USD63.00-0.72-1.1363.0163.0662.2563.50
PROCTER & GAMBLE ORDUSD144.98+1.20+0.83144.96144.99142.50145.37
PROFOUND MEDICAL ORDUSD6.87+0.02+0.296.816.886.746.99
Progressive Ord ShsUSD218.32-0.32-0.15218.25218.50216.46219.14
ProLogis REIT Ord ShsUSD139.64-1.07-0.76139.60139.67138.97140.36
ProPetro Holding Corp.USD11.06+0.08+0.7311.0411.0610.8811.32
PROSHARES ULTPRO SH 20 YR .USD76.06+1.67+2.2475.1976.9275.9676.25
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.33+0.09+0.6014.3214.3314.2314.38
ProShares UltraShort Russe.USD21.89+0.39+1.8121.8921.9021.5921.90
PROTO LABS ORD (PRLB) USD78.92-0.82-1.0379.0379.2978.9280.21
Provident Financial Servic.USD23.33-0.19-0.7923.3223.3323.2423.49
Prudential Financial 4 125.USD15.23-0.20-1.3015.2315.5415.2215.48
PRUDENTIAL FINANCIAL INCUSD117.94-1.85-1.54117.93117.96117.92119.31
Public Service Enterprise .USD73.42+0.23+0.3173.4173.4372.7273.72
Public Storage REIT Ord Sh.USD306.93-6.58-2.10306.78306.88306.78310.93
PULTEGROUP ORDUSD127.21-1.34-1.04127.20127.34125.91127.69
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD74.29-1.50-1.9874.2074.2973.8175.33
Q2 Holdings Ord ShsUSD65.23+0.10+0.1565.1865.2763.8565.68
QIAGENUSD43.31+0.20+0.4643.3043.3142.5743.33
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 ORDUSD604.49+1.79+0.30604.38604.83600.85607.72
QuantumScape Ord Shs Class.USD5.60-0.01-0.185.595.605.525.68
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD240.72-2.05-0.84240.68240.84239.40242.64
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.26-0.16-0.4336.2436.2636.2036.50
RALPH LAUREN CL A ORDUSD344.63-9.42-2.66344.13345.20344.49353.16
RANGE RESOURCES ORDUSD41.29-0.17-0.4141.2841.3041.2542.45
Raymond James Ord ShsUSD178.41-0.95-0.53178.38178.56178.39179.70
Rayonier IncUSD20.4500+0.0700+0.3420.450020.460020.230020.5400
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD208.25-3.46-1.63208.28208.45208.04211.24
Ready Capital Ord ShsUSD1.80-0.03-1.641.801.811.801.84
Realty Income REIT Ord ShsUSD61.35-0.36-0.5961.3461.3561.1661.65
Reddit Ord Shs Class AUSD147.95-5.06-3.30147.96148.08146.62151.94
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.61-0.27-2.4410.6010.6110.5311.01
Redwood Trust Inc.USD4.61-0.01-0.224.614.624.594.66
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.98-0.36-1.1729.9729.9829.8730.27
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD244.19-1.36-0.55244.02244.25243.63245.38
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 INCUSD222.59+0.48+0.21222.45222.59221.53224.09
Resideo Technologies Ord S.USD19.28-0.36-1.8119.2719.3019.2519.60
Resmed Ord ShsUSD240.89+0.56+0.23240.95241.09236.16241.71
Restaurants Brands Interna.USD78.33+0.07+0.0978.3278.3577.3378.51
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 .USD22.25-0.66-2.8822.2422.2622.1222.86
Rexford Industrial Realty .USD37.05-0.08-0.2237.0437.0636.7337.19
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.01-1.48-0.99148.05148.48145.01149.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.47+0.02+1.031.461.471.451.50
RingCentral Ord Shs Class .USD69.14-0.24-0.3569.0069.1168.2669.77
Rio Tinto PlcUSD102.78-0.52-0.50102.78102.80102.62104.44
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.05-0.04-0.3510.0410.059.9710.11
RLX Technology American De.USD1.81-0.02-1.091.811.821.801.83
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD45.20-0.12-0.2545.1845.2144.7345.49
Roblox Ord Shs Class AUSD40.65+2.12+5.4940.6340.6638.2641.58
Rocket Companies Ord Shs C.USD13.36-0.41-2.9813.3613.3713.2513.53
Rockwell Automation AktieUSD423.63-7.23-1.68423.26423.97422.63429.22
Rogers Communications Non-.USD37.05+0.46+1.2437.0237.0536.6037.27
Rogers Ord ShsUSD124.11-1.41-1.12123.90124.33123.92127.07
ROLLINS ORDUSD36.43+0.05+0.1436.4336.4435.9536.64
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD426.76+0.56+0.13426.54426.94421.94427.00
Royal Bank of Canada Ord S.USD203.53-0.70-0.34203.55203.60203.52205.86
ROYAL CARIBBEAN CRUISES OR.USD272.36-7.05-2.52272.25272.51271.25278.61
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.USD26.22-0.20-0.7426.1926.2225.7426.59
RXO Ord ShsUSD21.42-0.49-2.2421.4021.4421.3522.30
Ryder System Ord ShsUSD243.94-1.92-0.78243.81244.05243.46246.40
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD437.55-5.34-1.21437.36437.57435.45441.41
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD75.48+0.63+0.8474.8176.3375.3576.78
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.45-0.07-0.828.458.468.458.72
Safehold Ord ShsUSD15.10-0.27-1.7615.1015.1115.0415.25
SALESFORCE.COMUSD261.32+5.32+2.08261.30261.41254.43262.06
Sally Beauty Aktie USD16.61+0.06+0.3616.6016.6216.3916.71
Samsara Ord Shs Class AUSD41.13-0.03-0.0741.1141.1240.5542.00
SandRidge Energy IncUSD14.03+0.07+0.4714.0214.0313.9914.34
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.55-0.27-0.6044.5544.5644.2644.69
SAP ADR Representing 1 Ord.USD223.20+1.66+0.75223.15223.24219.73223.24
Saratoga Investment Ord Sh.USD18.48+0.24+1.3218.4118.5118.2018.56
SASOL ADR REP 1 ORDUSD12.02+0.20+1.6512.0012.0111.9812.21
Savers Value Village Ord S.USD10.4300-0.1400-1.3210.430010.440010.320010.5650
SCHLUMBERGER ORDUSD58.58+1.25+2.1858.5858.5957.9760.46
Schneider National Inc.USD34.43-0.01-0.0334.4234.4633.9734.58
Schweitzer Mauduit Interna.USD11.77-0.36-2.9711.7511.7711.7312.19
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD132.64+6.68+5.30132.56132.84128.10142.66
Scorpio Tankers Inc.USD77.82-0.21-0.2777.7377.9177.3478.90
Scotts Miracle Gro Ord ShsUSD59.24-1.19-1.9759.2259.3759.2461.21
Sea LtdUSD114.74-4.62-3.87114.69114.76114.33118.22
Seabridge Gold IncUSD32.10-0.29-0.9032.0532.1431.8332.75
Seadrill 2021 Ltd Register.USD48.32+0.72+1.5148.2748.3648.2549.53
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.390+0.100+1.596.3806.4006.1806.474
See OVV:xnys (Ovintiv Inc..USD65.01+0.42+0.6564.9664.9764.9466.64
See SES:xnys (SES AI Corpo.USD0.50-0.02-3.370.500.500.500.53
Select Energy Services Ord.USD19.29+0.01+0.0519.2919.3019.1119.83
SelectQuote Ord ShsUSD0.51-0.01-2.580.500.510.490.54
Sempra Energy Ord ShsUSD81.75-2.57-3.0481.7281.7979.5982.57
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.12-0.21-2.259.129.179.119.30
SENTINELONE CL A ORDUSD21.81+0.27+1.2521.8021.8121.1521.94
SEQUANS COMMUNICATIONS S A.USD2.92+0.01+0.342.873.052.922.94
Seritage Growth PropertiesUSD2.10-0.02-0.712.092.102.092.13
SERVICE COPR. INTL (SCI)USD82.79-0.57-0.6882.7782.8182.7383.37
SERVICENOW ORDUSD148.30+3.59+2.48148.30148.34141.69148.75
SFL ORDUSD12.35-0.02-0.1612.3512.3612.3212.60
SHAKE SHACK CL A ORDUSD69.70-0.19-0.2769.6169.8368.8870.75
SharkNinja Ord ShsUSD191.3-+0.02191.2191.4189.5192.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD91.20+0.29+0.3291.1891.2091.1092.55
Sherwin-Williams AktieUSD338.73-6.13-1.78338.63338.78338.15342.39
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.14-0.83-1.8843.1143.1642.8644.98
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD79.28+0.13+0.1679.1579.5979.0579.66
Shopify Subordinate Voting.USD146.90-6.00-3.92146.84146.89144.88151.28
Shutterstock IncUSD5.7223-0.2477-4.155.72005.74005.67005.8500
Sibanye Stillwater LimitedUSD11.84-0.25-2.0711.8411.8511.7412.01
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD82.98+0.28+0.3482.9383.1281.4383.03
Silgan Holdings Inc.USD41.71-0.39-0.9241.6541.7241.5642.17
SILVERCORP METAL ORDUSD12.45-0.32-2.5112.4612.4712.2912.68
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.88-0.28-1.3220.7321.1320.2621.15
SIMON PROPERTY GROUPUSD210.76-3.80-1.77210.77210.98210.76213.92
SiriusPoint Ord ShsUSD24.20+0.02+0.0824.1924.2124.1024.28
SiteOne Landscape Supply I.USD97.08+0.69+0.7297.0197.1696.4998.00
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.USD15.19-1.03-6.3515.1715.2115.1916.20
Sixth St SpecialtyUSD19.03+0.29+1.5518.9819.0518.6619.10
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 ShsUSD89.46-0.77-0.8589.4289.4988.5190.21
SL GREEN RLTY REIT ORDUSD56.18-1.36-2.3656.1556.2056.1857.31
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD36.95+0.33+0.9036.9536.9636.7538.02
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.87-1.43-2.9546.8546.8746.8247.92
SNAP ON ORD SHS USD388.36-3.50-0.89388.28388.45388.16391.86
SnapchatUSD5.51+0.08+1.385.505.515.435.69
Snowflake Ord Shs Class AUSD325.98-2.02-0.62326.00326.26323.04332.65
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD78.97+0.34+0.4378.9579.0978.9280.31
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD91.21+0.09+0.1091.1791.2390.3091.58
Sonoco Products Ord ShsUSD55.57-0.91-1.6055.5455.5955.5257.34
Sonoma Pharmaceuticals Inc.USD1.30-0.01-0.761.301.311.271.31
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD24.77-0.09-0.3424.7624.7724.7325.27
SOS Ltd - ADRUSD0.86-0.05-5.490.840.940.840.91
SOUTHERN COPPER ORDUSD208.13-1.67-0.80208.04208.24205.00212.55
SOUTHERN ORDUSD87.93-0.32-0.3687.9487.9687.2088.22
SOUTHWEST AIRLINESUSD38.74-0.90-2.2738.7338.7438.6039.36
Southwest Gas Holdings Ord.USD88.79-0.32-0.3588.7188.8588.2189.05
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.20+0.03+0.2313.1713.2313.1213.72
Spire Ord ShsUSD82.45-0.11-0.1382.3882.5581.2182.74
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 ShsUSD543.57-3.94-0.72543.34543.65540.43554.15
Sprinklr Ord Shs Class AUSD8.24+0.08+0.928.238.248.098.26
Sprott Physical Platinum &.USD14.68-0.28-1.8414.6714.6814.6214.76
Sprott Physical Silver Tru.USD21.80-0.04-0.1821.8021.8121.6521.95
Spruce Power Holding Ord S.USD1.83-0.04-2.141.811.911.831.85
SPX Technologies Ord ShsUSD197.3500-1.3800-0.69197.0800197.4600195.0000198.1700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.70-0.62-0.9266.5666.7465.8867.38
STAG Industrial REIT Ord S.USD37.31+0.13+0.3537.3137.3237.1437.52
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.70+0.15+5.692.692.702.592.81
Standard Motor Products Or.USD37.49+0.48+1.3037.3537.5237.2038.00
Standard Nuclear Ord Shs C.USD14.9300+0.8300+5.8914.860015.050014.260015.3050
StandardAero Ord ShsUSD24.41-0.61-2.4224.4024.4124.0824.84
STANLEY BLACK AND DECKER O.USD96.29-1.52-1.5596.2696.3596.1997.55
Star Group LPUSD12.69+0.01+0.0812.6512.7312.6512.80
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.USD15.79-0.02-0.1315.7815.7915.6815.89
STATE STREET STOCKUSD192.01-1.32-0.68192.05192.19191.78194.25
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.52+0.10+1.755.515.525.475.57
Stellus Capital Investment.USD8.80+0.15+1.778.808.838.628.86
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.61+0.17+3.135.615.665.555.71
Stepan Ord ShsUSD61.55-1.10-1.7661.4161.6761.5362.93
STERIS Ord ShsUSD232.26-1.53-0.65232.24232.41229.85232.71
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD49.95+0.57+1.1549.9549.9649.7450.91
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.69-0.16-0.1886.6486.7286.2787.43
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD325.19-5.50-1.66325.14325.36324.86329.50
StubHub Holdings Ord Shs C.USD6.2700-0.2800-4.276.26006.27006.26006.5600
STURM RUGER ORDUSD37.57+0.31+0.8237.5537.6737.3338.18
Summit Hotel Properties In.USD5.85-0.21-3.475.855.865.846.10
Sun Life Financial Ord ShsUSD78.18-0.58-0.7478.1678.1978.0878.96
SUNCOR ENERGY ORDUSD66.12+0.69+1.0566.0466.0765.8167.74
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD74.64-0.01-0.0174.5574.7374.2475.60
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.78-0.04-0.2913.7713.7913.5413.96
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 AUSD6.91-0.06-0.866.916.926.847.06
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD36.32-0.05-0.1436.2636.3735.9136.85
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.01-0.93-1.1481.0181.0780.8882.23
T1 Energy Ord ShsUSD4.4550-0.3350-6.994.45004.46004.43004.7879
TAIWAN SEMICONDUCTOR MNFTG.USD417.88+0.36+0.09417.81417.95416.64423.65
Takeda Pharmaceutical Co L.USD18.00-0.04-0.1917.9918.0017.9618.06
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.69-0.26-2.1411.6811.6911.5711.92
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.91+0.24+1.4416.9016.9216.8417.27
Tamboran Resources Ord ShsUSD37.4300+0.2800+0.7537.390037.600037.265038.3300
TANGER FACTORY REITUSD37.48-0.25-0.6637.4537.4837.3837.72
Tapestry Inc.USD122.47-3.02-2.41122.42122.54122.38125.30
Targa Resources Ord ShsUSD288.20+0.38+0.13288.28288.54288.20293.71
TARGET ORDUSD161.23-1.95-1.20161.23161.29161.13164.50
Taseko Mines Ord ShsUSD8.94-0.25-2.678.938.948.899.21
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.98+0.12+0.1961.9662.0061.7462.45
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD203.70+1.04+0.51203.44203.76200.78203.82
Team Inc.USD24.63-0.11-0.4424.2525.0224.2625.00
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD77.00+1.16+1.5376.9677.0476.7078.56
TECK RESOURCES CL B ORDUSD68.21-1.13-1.6368.2068.2267.8670.25
Tecnoglass Ord ShsUSD39.79-0.22-0.5539.7239.8639.7140.71
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD89.09+0.39+0.4489.0089.2087.9290.15
Tekla Healthcare Investors.USD22.62-0.05-0.2322.5822.6722.4022.67
Teladoc Health Inc.USD6.38-0.12-1.856.376.386.176.45
TELECOM ARGENTINA SAUSD13.30+0.24+1.8413.1913.3112.8113.33
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD616.68-5.28-0.85616.05617.11613.79624.00
TELEFLEX ORDUSD140.04+0.37+0.26139.93140.14137.91140.74
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.61+0.03+0.1714.6014.6114.6014.78
Telephone and Data Systems.USD33.80+0.15+0.4533.8133.8533.3934.03
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.74+0.07+0.679.739.749.649.79
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.39-0.17-1.988.398.408.388.57
Tenet Healthcare Corp.USD264.8800-1.9200-0.72264.7000264.9700262.4350267.7500
Tenneco Ord Shs Class AUSD42.26-0.26-0.6142.0642.2542.0242.89
Teradata Corporation Aktie.USD29.16+0.39+1.3629.1429.1728.6629.23
Terex Ord ShsUSD63.29-0.44-0.6963.2663.3663.1864.75
TERNIUM ADR REPRESENTING T.USD54.79-0.05-0.0954.7354.8654.5955.54
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.84+0.03+0.446.846.866.817.06
Teucrium Soybean FundUSD27.22+0.02+0.0727.2327.2827.1327.27
TEVAUSD35.88-0.56-1.5435.8735.8935.6236.12
Texas Pacific Land USD367.74+3.36+0.92367.14368.18367.72376.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD81.13-1.91-2.3081.1081.1780.9482.50
TFI International IncUSD133.8550+0.5450+0.41133.7100133.9900132.0850133.9500
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 ORDUSD42.99-0.44-1.0142.9743.0142.7443.85
The Magnum Ice Cream Compa.USD20.49+0.31+1.5120.4820.4920.2720.68
The Travelers Companies In.USD367.02-2.88-0.78366.93367.06365.84370.36
The Walt Disney Co.USD107.64-0.47-0.43107.63107.64106.97108.04
Thermo Fisher Scientific O.USD614.21-7.98-1.28613.99614.42610.35618.09
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.85-1.18-1.5375.8075.8975.2577.26
TIC Solutions Ord ShsUSD9.55-0.01-0.109.559.569.479.62
Tidewater Ord ShsUSD91.58-1.04-1.1291.5291.6991.4694.81
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.05+0.09+2.274.064.073.994.12
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD119.19-1.63-1.35119.11119.31119.11121.50
TITAN INTERNATIONAL ORDUSD7.15+0.13+1.857.147.167.037.27
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD134.05-1.07-0.79134.01134.06133.08135.53
TKO Group Holdings Ord Shs.USD184.05-0.59-0.32183.98184.09183.30185.36
Toast IncUSD34.17-0.99-2.8034.1634.1733.8035.38
TOL BROTHERSUSD144.45-1.77-1.21144.34144.60143.57145.09
Toro Ord ShsUSD98.97-0.07-0.0798.9299.0098.1499.16
TORONTO DOMINION ORDUSD121.24-0.01-0.01121.22121.26121.14122.38
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+0.4723.6324.64
TotalEnergies ADRUSD87.57+1.22+1.4187.5287.6287.5788.72
TOYOTA MOTOR ADRUSD196.67+2.19+1.13196.65196.71196.59198.50
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.91-2.02-9.6318.8918.9118.7421.12
Trane Technologies Ord ShsUSD445.28-3.68-0.82445.28445.45443.33448.10
TransDigm Group Ord ShsUSD1 172.57-13.40-1.131 171.851 173.491 161.251 185.23
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.80-0.01-0.095.795.805.775.98
Travel Leisure Ord ShsUSD69.07-2.15-3.0169.0069.1369.0770.48
Trex Ord ShsUSD45.18-0.59-1.2945.1645.1944.7545.65
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 ShsUSD3.6250+0.0050+0.143.62003.63003.59003.6950
TRINET GROUP ORDUSD69.40-0.87-1.2469.3269.5269.1370.77
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD33.58-0.36-1.0633.5433.5833.1333.82
TriplePoint Venture Growth.USD5.48+0.05+0.925.465.485.405.52
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 LtdUSD5.25-0.16-2.875.245.255.225.47
Truist Financial Ord ShsUSD49.81-0.62-1.2349.8149.8249.8050.39
Trulieve Cannabis Subordin.USD11.5550-0.2650-2.2411.530011.590011.211611.8500
TRX Gold Ord ShsUSD1.15-0.01-0.431.141.151.101.16
TRXADE HEALTH ORDUSD0.95-0.01-0.950.951.000.821.04
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 ShsUSD89.71+0.87+0.9789.6089.7488.8590.18
Twenty One Capital Ord Shs.USD6.080+0.070+1.166.0806.1105.9456.135
TWILIO INCUSD237.47-0.31-0.13237.39237.52232.60239.48
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD379.24+1.30+0.34379.12379.34370.05380.18
Tyson Foods Ord Shs Class .USD55.25-0.15-0.2755.2355.2654.7155.68
Uber Technologies Ord Shs .USD76.04-2.79-3.5376.0276.0575.3578.29
Ubiquiti Ord ShsUSD600.07+1.72+0.29598.41599.69586.08604.83
UBSGROUPUSD54.75-0.15-0.2754.7454.7554.6254.98
UDR AktieUSD36.91-0.22-0.5836.9036.9136.7236.97
UGI ORDUSD38.02+0.01+0.0338.0138.0437.6038.19
UiPath Inc.USD18.68+0.53+2.9218.6818.6918.0218.74
UL Solutions Ord Shs Class.USD74.48+0.19+0.2674.4274.5073.7374.70
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.08-0.01-0.105.075.084.975.09
Unifirst Ord ShsUSD278.38-3.50-1.24277.94278.45277.07280.95
Unilever ADR Reptg 1 Ord S.USD64.95-0.13-0.1964.9464.9564.7865.13
UNION PACIFIC (UNP)USD301.92-4.07-1.33301.92302.12301.62306.36
Unisys Ord ShsUSD2.65-0.04-1.492.652.662.642.69
UNITED MICROELECTRONUSD19.83+0.04+0.1819.8219.8319.7420.31
United Natural Foods Inc.USD44.32-1.49-3.2444.2544.3843.9045.99
United Parcel ServiceUSD104.21-1.13-1.07104.18104.22103.80105.05
United Rentals Ord ShsUSD1 024.82-5.44-0.531 023.601 025.101 017.641 039.03
United States AntimonyUSD4.9750+0.1250+2.584.97004.98004.88005.1540
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD390.82-2.13-0.54390.69390.81389.20394.49
Unity Software Ord ShsUSD42.13-1.18-2.7242.1042.1241.8643.79
Universal Corp.USD45.42-0.32-0.7045.2545.4744.9546.00
Universal Health Realty In.USD41.04-0.42-1.0140.9841.0440.7441.41
Universal Health Services .USD172.32+0.66+0.38172.13172.31169.68172.60
Universal Security Instrum.USD4.95-0.05-1.004.775.174.815.10
Unum Ord ShsUSD92.90-0.15-0.1692.8892.9391.6893.54
Unusual Machines IncUSD23.6100-0.3700-1.5423.600023.640023.300024.3300
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.41+0.01+0.351.411.421.411.45
URANIUM ENERGY ORDUSD12.29-0.12-0.9312.2812.2912.0612.40
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.69-0.78-1.2561.6861.6961.6162.33
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.90-0.03-0.1126.8826.9226.8327.12
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.46-0.03-2.011.461.471.441.49
V2X Inc.USD76.5100-1.1800-1.5276.440076.860076.000078.8200
VAALCO ENERGY ORDUSD5.88+0.11+1.825.875.885.836.00
Valaris Ord ShsUSD86.19-0.10-0.1286.1386.2885.9288.97
VALE ADR REPTG ONE ORDUSD15.12+0.09+0.6115.1215.1315.0915.42
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD353.86+1.50+0.42353.49353.91351.18362.79
Valhi Ord ShsUSD18.23+0.19+1.0317.9518.5017.9918.48
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 ORDUSD288.15+11.46+4.14288.15288.34274.77288.34
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD90.56-1.25-1.3690.5490.5690.2991.44
Venture Global IncUSD14.60+0.42+2.9314.6014.6114.3914.76
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD98.5500+0.6200+0.6398.110098.750097.1400101.3800
Veralto Ord ShsUSD98.99+0.43+0.4498.9699.1297.4099.34
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.22+0.12+0.2350.2150.2249.9150.54
Vermilion Energy Ord ShsUSD12.74+0.28+2.2512.7312.7412.7013.03
Versigent Ord ShsUSD48.3150+0.1050+0.2248.270048.350047.830048.9300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.65-0.04-5.590.650.650.650.70
Vertiv Holdings CoUSD255.76-1.32-0.51255.67255.91254.91261.74
VF Ord ShsUSD13.41-0.27-1.9413.4013.4113.3213.59
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.74-0.13-0.5025.7425.7525.6125.86
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD13.08-0.43-3.1513.0713.0812.8613.50
Virgin Galactic Holdings I.USD2.91-0.03-1.102.902.912.893.00
Virtus AllianzGI Artificia.USD26.01-0.22-0.8426.0126.2225.9126.21
Virtus AllianzGI Diversifi.USD26.09-0.37-1.3825.9526.2126.0626.50
Virtus AllianzGI Equity & .USD25.96-0.10-0.3825.6426.0225.9026.10
Visa Inc.USD380.62-0.98-0.26380.61380.63378.86382.48
Vishay Intertechnology Ord.USD30.20-0.36-1.1830.2030.2329.9631.28
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD137.08-0.01-0.01137.06137.11135.67137.53
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.3300+0.1400+0.8117.290017.330017.230017.5800
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.0399+0.0399+1.004.03004.04003.91504.0500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.42-0.03-6.740.410.440.380.43
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.31-0.89-2.3337.3037.3237.2937.96
Voyager Technologies Ord S.USD33.6300-0.6600-1.9233.590033.690033.340734.7500
Vulcan Materials AktieUSD271.84-2.68-0.97271.73271.88269.95273.73
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD69.98-0.53-0.7569.9769.9969.6570.50
W&T Offshore Inc.USD3.65+0.08+2.243.653.663.613.85
Wal-Mart Stores Inc.USD104.37+1.28+1.25104.37104.39102.84104.76
Walker & Dunlop Ord ShsUSD40.88-0.48-1.1540.7840.8340.3141.36
Wallbox Ord Shs Class AUSD3.00-0.04-1.322.853.013.003.13
Washington Prime Group Ord.USD--
Waste Connection USD166.18+0.25+0.15166.07166.19165.04166.70
Waste Management Ord ShsUSD220.42+0.76+0.34220.35220.46218.61221.21
Water Corp Ord ShsUSD410.78-3.91-0.94410.49411.08409.90415.83
Wayfair Ord Shs Class AUSD98.56-5.20-5.0198.5298.6398.54102.41
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD106.52+0.30+0.28106.51106.55105.40106.97
Wells Fargo & Co.USD86.66-0.03-0.0386.6586.6785.8887.09
WELLTOWER ORDUSD234.10-3.97-1.67234.04234.14233.63236.45
WESCO International Inc.USD339.55+3.13+0.93339.46339.71337.00340.21
West Fraser Timber Ord ShsUSD68.45+0.78+1.1568.3768.5467.4068.69
West Pharmaceutical Servic.USD341.61+4.14+1.23341.34341.78335.51342.34
Western Alliance Ord ShsUSD78.67+0.14+0.1778.6078.6977.7978.94
Western Copper and Gold Co.USD2.52-0.01-0.202.512.522.482.56
WESTERN UNION ORDUSD7.10-0.15-2.007.097.107.087.24
WESTINGHOUSE AI (WAB)USD287.91-4.33-1.48287.89288.04287.47291.58
Westlake Chemical Partners.USD21.50-0.13-0.6021.3421.7121.5021.78
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.32-0.46-2.3219.1219.6519.3219.99
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD194.02-3.30-1.67194.03194.24193.21197.09
WeyerhaeuSer REITUSD23.34-0.31-1.2923.3323.3423.2523.68
Wheaton Precious Metals Ak.USD149.63-3.70-2.41149.57149.64147.75153.50
Wheels Up Experience Ord S.USD4.63-0.26-5.284.624.644.574.86
WHIRLPOOL ORDUSD40.69-0.46-1.1240.6540.7139.8940.85
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.65+0.92+1.2574.6574.6673.6774.91
Williams Sonoma Ord ShsUSD228.20-6.89-2.93227.95228.19224.16232.26
Winnebago Industries Ord S.USD30.13-0.47-1.5430.1030.1330.0730.76
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD26.45+0.60+2.3026.4026.5025.6626.91
Wolverine World Wide Ord S.USD19.80-0.55-2.6819.8219.8419.7020.37
Woodside PetroleumUSD23.10+0.04+0.1723.0923.1023.0223.38
Woori Financial Group Inc.USD72.99-0.35-0.4773.0273.2072.6873.47
Workiva Inc.USD79.83+0.68+0.8679.7979.9177.6780.15
World Fuel Services Ord Sh.USD14.51-0.01-0.0714.5114.5714.3615.00
Worthington Industries Ord.USD57.35+0.03+0.0557.2957.3956.5557.48
Worthington Steel Ord ShsUSD34.23+0.17+0.5034.1334.3433.7734.98
WPP ADR Representing 5 Ord.USD25.68-0.15-0.5625.6625.6825.6325.83
WR Berkley Ord ShsUSD68.06-0.38-0.5668.0268.0667.9368.42
WW Grainger Ord ShsUSD1 301.64-4.66-0.3613011 302.281 300.791 309.45
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.15-0.12-0.6219.0819.2519.0819.31
XCEL ENERGY ORDUSD75.64-0.81-1.0675.6375.6575.0676.12
Xerox Holdings Ord ShsUSD3.20+0.14+4.583.203.213.033.21
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.USD11.43-0.10-0.8711.4211.4311.3411.55
XPO Logistics Ord ShsUSD193.18+4.62+2.45193.07193.32188.58194.26
Xylem IncUSD110.85-0.46-0.41110.78110.86110.23111.29
Yalla Group Ltd. - ADRUSD5.53+0.02+0.275.525.535.505.54
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD41.12-0.45-1.0841.1041.1440.6441.51
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD9.0250+0.0550+0.619.03009.04008.93009.2600
YPF Sociedad Anonima ADR E.USD51.46+1.26+2.5151.3751.5150.9052.17
Yum China Holdings Inc.USD44.98-0.04-0.0944.9644.9844.6045.05
Yum! Brands Inc.USD153.69-0.17-0.11153.66153.72152.94155.00
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.95-0.09-1.794.805.164.855.28
Zeta Global Holdings CorpUSD30.8550+0.3150+1.0330.850030.860029.720030.9300
ZIM Integrated Shipping Se.USD27.47+0.03+0.1127.4327.4927.2727.67
ZIMMER HOLDINGS INCUSD99.79-1.12-1.1199.7499.8199.54100.24
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.16-0.26-5.934.154.164.124.40
Zoetis Ord Shs Class AUSD76.95-0.39-0.5076.9576.9775.6377.17
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.33-0.17-0.7921.3321.3421.3021.49
Zuora Ord Shs Class AUSD10.04+0.05+0.50--
A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

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

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,...

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...

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.

TermékUtolsó árVált.%Deviza 
EURHUF365.20-0.02HUF
USDHUF314.37-0.21HUF
OTP45 240-1.65HUF
MOL5 055+0.10HUF
RICHTER13 130-1.80HUF
MTELEKOM2 530+1.04HUF
ERSTE BANK AG121.30-1.86EUR
BUX149 161.68-1.00
DAX26 258.11-1.17EUR

TermékUtolsó árVált.%Deviza 
BUX149 161.68-1.00
DAX26 258.11-1.17EUR
ATX6 768.24-0.27

TermékUtolsó árVált.%Deviza 
OTP45 240-1.65HUF
MOL5 055+0.10HUF
RICHTER13 130-1.80HUF
MTELEKOM2 530+1.04HUF
BIF276+2.22HUF
MBHJB456.0-3.18HUF

TermékUtolsó árVált.%Deviza 
EURHUF365.20-0.02HUF
CHFHUF389.05-0.09HUF
USDHUF314.37-0.21HUF
EURUSD1.1617+0.28USD
EURCHF0.9388+0.12CHF
EURGBP0.8573+0.19GBP

TermékUtolsó árVált.%Deviza 
EBGOLDTS05315 719+38.16HUF
EBSILVTS0544 460+32.34HUF
EBRCHTS361128+23.41HUF
EBWTIOTS1292 684-22.83HUF
EBUSDHUFTL5730-21.05HUF
EBSILVTL0644 308-20.41HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.712.10-1.24EUR
ISHARES CORE MSCI WORLD UC.126.77-1.13EUR
Vanguard FTSE All-World UC.166.66-1.12EUR
BTCetc Bitcoin Exchange Tr.59.59-1.08EUR
iShares NASDAQ 100 UCITS E.1451-1.33EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Tim Cook, az Apple vezérigazgatója ma hivatalosan is átadja a pozíciót John Ternusnak, a hardvermérnöki részleg vezető...

2026. augusztus 31.

A fogyókúrás szereiről ismert amerikai Eli Lilly hétfőn...

2026. augusztus 31.

Az SK Hynix Inc. azt vizsgálja, hogy megvalósítható-e egy...

2026. augusztus 31.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül

Befektetési túlélőcsomag

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

Mire jó a vámháborúzás?

Az elmúlt napokban ismét felerősödtek az amerikai vámháborús hangok és ezúttal

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....

Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

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

OTP: Vissza a sáv aljára

CHART

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

MOL: Eladási jelzést adott

CHART

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

Richter: Csúcs utáni pihenés

CHART

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

MTel: Stabilizálódott

CHART

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

BUX: Vesztett lendületéből

CHART

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

DAX: Közel a csúcs

CHART

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

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.
A jegybanki alapkamat alakulása Magyarországon

A jegybanki alapkamat alakulása Magyarországon

SZTORI

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

Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

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

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

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

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...

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...

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...

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...

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...

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...

Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

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

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...

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...

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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...

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?...

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