Visszajelzésed van az Erste Market GO vagy Erste Market Pro használatáról?
Kérjük, átmenetileg a felületek visszajelzés funkciója helyett ügyfélszolgálatunkon keresztül oszd meg velünk észrevételeidet.

Kapcsolat
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.22+0.10+3.043.163.483.113.24
3M Co.USD179.38+0.37+0.21179.01181.51178.61180.80
A K A BRANDS HOLDING ORDUSD10.80-0.10-0.926.4114.0010.4110.95
A.O. Smith AktieUSD62.16-0.56-0.8960.4363.6561.6763.41
A10 Networks Inc.USD25.11-0.12-0.4824.6525.6124.9525.86
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD116.11-0.56-0.48115.00116.91115.04116.61
ABBVIE ORDUSD265.68+1.16+0.44265.75268.99263.03266.91
ABERCROMBIE AND FITCH CL A.USD108.97-3.39-3.02103.00108.25106.92112.89
Abundia Global Impact Grou.USD0.907-0.073-7.450.8510.9400.9060.987
ACCENTURE CL A ORDUSD186.95+0.42+0.23181.97186.93182.33188.00
ACTINIUM PHARMACEUTICALS I.USD1.07+0.02+1.900.971.121.051.10
ADC Therapeutics Ord ShsUSD1.03+0.06+6.721.031.170.961.05
ADECOAGRO ORDUSD11.02-0.24-2.1310.8512.6710.8211.27
ADI Global Distribution Or.USD22.3800+0.2800+1.2718.290027.130021.790023.0500
Adient PlcUSD18.6400-0.3400-1.7918.620019.210018.610019.1048
ADT Ord ShsUSD7.41-0.01-0.136.747.767.337.50
Advance Auto Parts AktieUSD43.64+0.01+0.0242.7944.4443.1544.63
ADVANSIX ORDUSD16.35-0.45-2.6813.8218.8516.1816.73
Aegon ADRUSD9.22+0.03+0.279.099.239.159.25
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.72-0.03-0.2014.6514.7414.7214.76
Aeva Technologies Ord ShsUSD16.16-0.30-1.8216.0016.2916.0417.08
AEVEX Ord Shs Class AUSD17.42-0.58-3.2217.5617.7517.3019.42
AFLAC ORDUSD116.19-2.01-1.70114.66117.92116.11118.44
AG Mortgage Investment Tru.USD6.72-0.01-0.156.657.356.656.73
AGCO ORDUSD110.94+0.81+0.74108.86112.10108.80111.61
AgEagle Aerial Systems Inc.USD1.08-0.01-0.460.981.171.061.12
AGILENT TECHNOLOGIES ORDUSD154.77+1.34+0.87155.20155.85152.27155.16
agilon health Ord ShsUSD96.11+2.32+2.4779.5796.1191.1896.48
Agnico Eagle Mines LimitedUSD224.05+6.16+2.82224.25224.76212.00224.43
Agree Realty REIT Ord ShsUSD74.32-0.26-0.3573.6075.1974.0074.64
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD303.83-2.41-0.79300.00308.59302.37306.57
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.18-3.06-1.85132.10188.98161.07166.77
Alamos Gold Ord Shs Class .USD39.04+0.72+1.8839.0739.1037.5239.11
ALASKA AIR GROUP ORDUSD43.33+1.77+4.2643.2243.8742.1143.43
Albany International Ord S.USD58.17-0.17-0.2952.7194.7258.0159.70
ALBEMARLE ORDUSD133.18-8.33-5.89133.00133.59132.13137.20
Albertsons Companies IncUSD12.39-0.23-1.7811.3013.4912.3712.61
Alcoa Ord ShsUSD51.28+1.89+3.8250.6051.2149.2451.34
ALCON AGUSD73.38-0.32-0.4364.9386.8472.7073.43
Alexandria Real Estate Equ.USD52.93-1.11-2.0551.5252.9052.3554.66
Algonquin Power Utilities .USD5.74+0.05+0.885.236.275.655.78
Alibaba Group Holding Ltd.USD119.45+0.98+0.83119.11119.26117.31119.48
Alight Ord Shs Class AUSD14.9650+0.0950+0.6414.500015.930014.550015.1400
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD215.28+5.47+2.61215.77226.44209.68216.66
Allegion Ord ShsUSD160.41-2.23-1.37158.58162.20159.98163.68
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 ShsUSD23.79+0.44+1.8819.5724.0022.8323.83
Allison Transmission Holdi.USD131.64+0.26+0.20111.00154.72129.87132.16
Allstate Corp.USD257.57-2.62-1.01251.73263.27256.95259.81
ALLY FINANCIAL ORDUSD42.60+0.15+0.3442.6043.0542.2442.70
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD215.62+5.69+2.71187.93215.00203.72217.75
ALPHA PRO TECH ORDUSD5.35+0.13+2.494.586.185.215.39
Alpine Income Property Tru.USD19.68-0.28-1.3817.9620.0919.5620.09
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 ShsUSD36.28+0.03+0.0836.0837.9635.7437.48
Altria Group Inc.USD68.07-0.40-0.5867.6668.1067.6068.57
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.17+0.01+0.431.021.251.091.18
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.94+0.02+0.682.892.952.872.94
Ambow Education American D.USD1.98-0.10-4.811.742.472.032.08
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.65-0.03-0.942.622.702.612.75
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD47.26-0.65-1.3643.2347.7547.0248.06
Amentum Holdings Ord ShsUSD20.28+0.22+1.1020.2020.8919.9720.34
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.88-0.28-0.26104.96119.00106.69107.69
AmerescoUSD22.09+1.12+5.3422.3523.5020.6222.44
AMERICA MOVIL ADR REP 20 S.USD23.75-0.05-0.2122.4724.1223.5023.87
American Assets Trust REIT.USD23.10+0.10+0.4320.7026.0522.9023.15
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.73-0.15-0.8616.3617.0616.4316.88
AMERICAN ELECTRIC POWER OR.USD122.77+0.79+0.65122.85123.67121.75123.16
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD335.94-1.39-0.41335.65337.89333.93338.74
AMERICAN FINANCIAL GROUP O.USD143.69-0.76-0.52123.00159.02142.39144.30
American Homes 4 Rent REIT.USD34.55-0.26-0.7534.0335.1634.4234.85
American International Gro.USD76.39-0.99-1.2876.3677.4876.3677.51
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD90.18-0.92-1.0173.94103.9589.6991.72
AMERICAN TOWER CORP.USD178.65+0.26+0.15175.20179.00177.06179.00
AMERICAN WATER WORKS ORDUSD137.62-2.29-1.64136.67139.26137.10139.80
American Well Corp.USD11.62-0.30-2.5210.5811.7011.2312.11
AMERICAS GOLD AND SILVER O.USD5.61+0.22+4.085.196.155.255.71
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD560.32-0.81-0.14554.17566.81555.36561.58
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD158.84+3.29+2.12156.51159.50157.27159.68
Amprius Technologies Ord S.USD10.17+0.31+3.0910.1710.2110.0310.34
AMTD Digital 5 American De.USD1.71+0.04+2.401.551.731.671.72
ANGLOGOLD ORDUSD123.34+2.87+2.38123.40124.88117.92123.39
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.77-0.53-0.6777.9079.5078.4478.96
Annaly Capital Management .USD23.09-0.16-0.6923.0123.1622.9823.38
Annovis Bio Ord ShsUSD1.82+0.07+4.001.791.981.761.83
Antero Midstream Ord ShsUSD21.90-0.24-1.0821.2322.9221.8722.20
Antero Resources Aktie USD37.95+0.05+0.1337.7039.2036.8838.17
Aon Ord Shs Class AUSD354.84-4.26-1.19347.91355.59354.14360.30
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.58-0.02-0.772.562.582.572.61
APOLLO COMMERCIAL REAL EST.USD6.88-0.02-0.226.767.486.846.91
Apollo Global Management O.USD133.23+0.44+0.33116.99145.14130.79133.50
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.73+0.14+0.8416.5316.9516.5616.78
Applied Industrial Technol.USD335.7-3.1-0.91294.9396.6335.2343.3
AptarGroup Ord ShsUSD134.6800-0.0700-0.05122.0000146.2100133.2200135.5900
Aptiv Ord ShsUSD46.63-0.72-1.5146.3047.8746.0847.48
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.16-0.10-1.815.125.195.155.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.59+0.95+1.3166.7683.5872.7173.65
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.97-0.11-1.735.955.965.886.15
Archer Daniels Midland Akt.USD79.16+1.00+1.2877.8379.9775.8679.64
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD31.55+1.43+4.7530.9533.0030.1131.58
Ares Commercial Real Estat.USD4.75+0.02+0.324.234.744.674.75
ARGAN ORDUSD450.92-18.06-3.85450.00454.37446.52479.79
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.USD21.16+0.35+1.6819.3921.4120.3521.31
ARISTA NETWORKS INC. USD190.95+2.80+1.49190.50191.25188.06193.15
Arlo Technologies Ord ShsUSD13.31+0.22+1.6812.9913.4313.1613.42
ARMOUR Residential REIT Or.USD16.41+0.03+0.1516.2316.6416.2816.44
ARROW ELECTRONICS ORD SHSUSD202.46+0.62+0.31201.95210.40199.94205.21
ARTHUR J GALLAGHER ORDUSD268.53-3.46-1.27265.20273.35266.96272.79
Artisan Partners Asset Man.USD43.64+0.66+1.5438.4147.5042.5943.65
Asana IncUSD9.44-0.32-3.288.519.569.389.71
ASE Industrial Holdings Co.USD37.09+0.85+2.3536.8037.4036.6637.42
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.34+0.01+0.303.003.383.333.35
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.23+0.22+4.395.165.935.075.38
ASSURANT ORDUSD285.02-2.79-0.97282.50288.29282.82288.24
ASTRAZENECAUSD169.59+2.88+1.73168.90175.00166.78170.18
At Home Group Inc.USD--
AT&T Inc. USD25.76+0.07+0.2725.7125.8825.4325.87
Atento Ord ShsUSD19.31-1.31-6.3518.0020.5019.1121.96
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.63+0.14+0.1593.4694.5093.6293.85
Atlas Crest Investment Ord.USD9.40+0.06+0.648.2410.229.239.41
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.56-0.26-0.15166.00171.22167.10168.43
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.USD21.66-0.19-0.8721.3921.7221.3221.98
AUTOZONE ORDUSD3 026.36+16.92+0.563 001.013 066.422 994.333 046.47
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.42+0.16+1.0914.2114.5014.0514.50
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD179.84-3.85-2.10177.81182.01179.55185.65
Avient Ord ShsUSD44.63+0.21+0.4637.5054.2743.8744.86
AVINO SILVER AND GOLD MINE.USD7.49+0.13+1.706.857.907.187.53
Avista Ord ShsUSD37.76-0.17-0.4537.5042.2037.7538.30
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.53-0.16-4.343.214.033.533.75
Axalta Coating Systems Ord.USD36.39+0.33+0.9235.6537.0535.9436.43
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD98.73+1.79+1.8596.62100.6695.9098.86
Azul SAUSD7.94+0.44+5.877.108.807.328.00
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.53+0.04+1.003.383.583.393.54
B2GOLD ORDUSD5.88+0.16+2.715.765.905.585.90
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD136.4+0.6+0.44135.8161.1134.3138.8
Baker Hughes Co.USD61.82-0.17-0.2761.6961.8661.7263.02
Bakkt Holdings IncUSD8.65+0.47+5.758.408.758.108.95
BALL ORDUSD--
Banc of California Inc.USD18.59-0.07-0.3518.4418.7618.5018.78
Banco BBVA Argentina ADRUSD14.82+0.06+0.3714.4515.2014.4214.99
BANCO BILBAO VIZCAYA ARGEN.USD28.95-0.27-0.9125.2531.4228.6328.95
Banco BradescoUSD3.26+0.11+3.492.983.503.123.27
Banco Macro ADR Representi.USD77.88+1.23+1.6075.0086.6275.4978.27
BANCO SANTANDER BRASIL ADR.USD5.79+0.01+0.175.036.315.715.81
BANCO SANTANDER CENTRAL HI.USD14.65-0.08-0.5114.6015.9514.5414.68
Bank Amer DS Repstg 1 1000.USD16.38+0.12+0.7416.4017.8616.2916.40
Bank of AmericaUSD62.42+0.09+0.1462.0062.4861.8762.75
Bank of Hawaii Ord ShsUSD76.18-0.67-0.8775.2589.4176.1576.93
BANK OF MONTREAL ORDUSD173.44+1.09+0.63172.25174.99169.77175.01
Bank of Nova ScotiaUSD93.08+6.22+7.1693.3093.6688.4693.44
Bank of NT Butterfield & S.USD58.34-0.20-0.3457.2161.7458.2659.01
BARCLAYS ADR REP 4 ORDUSD27.24+0.27+0.9825.8127.3126.8727.28
BARK Ord ShsUSD10.34+0.15+1.4710.0611.9410.0510.39
BARRICK GOLD ORDUSD46.83+1.03+2.2546.1946.9644.2046.94
BARRICK GOLD ORDUSD9.89+0.28+2.869.4511.499.569.93
BARRICK MINING ORDUSD48.87+0.71+1.4748.7648.9047.5249.14
Bath And Body Works Ord Sh.USD17.59-1.58-8.2417.7217.9617.4319.16
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.74+0.06+0.825.937.286.466.74
Bausch Lomb Ord ShsUSD17.26-0.07-0.3814.6419.5317.0017.44
BAXTER INTL ORDUSD26.28-0.21-0.7925.9926.6026.0126.50
BAYTEX ENERGY ORDUSD4.61-0.12-2.444.605.054.604.70
BCE Ord ShsUSD23.59-0.27-1.1121.5025.7923.5023.84
Beazer Homes USA Inc.USD33.19+0.08+0.2433.0437.7833.1333.22
BECTON DICKINSNUSD189.79-0.95-0.50188.21191.37187.03190.07
Berkshire Hathaway Inc. BUSD504.17-0.15-0.03504.26505.00501.16504.75
BERKSHIRE HATHWAY CL A ORDUSD755 087.66-543.34-0.07--752 500.00756 731.97
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD85.32-2.16-2.4783.7287.1084.7487.83
Beta Technologies Ord Shs .USD22.1150-1.7250-7.2422.030022.250021.975024.8502
BHP Billiton LimitedUSD98.69+1.56+1.6197.5099.3095.8698.71
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.10+0.03+0.813.093.103.063.15
Bill com Holdings Ord ShsUSD47.72-0.44-0.9147.0848.3047.3949.23
Bio Rad Laboratories Inc.USD390.31+8.55+2.24381.28390.34377.80390.83
BIOHAVEN ORDUSD14.37+0.69+5.0412.4414.5913.9214.86
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD35.30-0.09-0.2635.3036.9834.7036.07
BitGo Holdings Ord Shs Cla.USD7.10+0.30+4.417.007.266.737.27
BitMine Immersion Technolo.USD24.8150+0.6750+2.8024.660024.750023.590025.7758
Black Hills Corp.USD73.02+0.99+1.3765.8576.7471.8173.49
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.92-0.14-0.9013.5616.1114.8315.03
BLACKBERRY ORDUSD7.79+0.14+1.767.788.007.737.89
BlackRock Ord ShsUSD1 176.63+4.02+0.341 159.541 182.001 163.361 180.78
BLACKSKY TECHNOLOGY CL A O.USD25.19-0.40-1.5625.0025.6125.0026.48
Blackstone Group Ord Shs C.USD143.40-0.25-0.17143.30155.00141.45143.67
Blackstone Mortgage Trust .USD14.03-0.10-0.6713.9114.3713.9714.14
Blend Labs Ord Shs Class AUSD1.49-0.02-1.001.341.591.481.53
Block IncUSD82.71+1.33+1.6382.3183.0081.0082.76
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD217.62+13.60+6.67217.10217.49208.30218.53
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.35-0.05-0.4411.0512.3911.3011.40
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.79+0.11+0.9010.6711.8611.4911.83
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD211.06+0.60+0.29211.00211.44210.11212.94
Boise Cascade Ord ShsUSD81.06-1.18-1.4378.0092.7480.2682.73
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.60--0.460.560.670.590.61
Boot Barn Holdings Ord ShsUSD159.62-2.19-1.35155.89159.75157.38164.19
Booz Allen Hamilton Holdin.USD73.83-1.39-1.8573.5376.0873.7975.92
BORGWARNER INC (BWA)USD65.09+0.73+1.1364.2665.8864.6165.61
Borr Drilling Ltd.USD4.46+0.08+1.714.384.474.384.53
Boston Beer Company Inc.USD189.94+0.50+0.26188.95211.54185.96190.17
Boston Omaha Ord Shs Class.USD14.07+0.07+0.5011.9015.6313.9014.25
BOSTON PPTY STKUSD72.15+2.16+3.0970.3973.5769.9972.16
BOSTON SCIENTIFIC DL-01USD49.86+0.85+1.7249.8149.9548.5450.04
BOX CL A ORDUSD32.96-0.51-1.5232.5033.5632.7033.79
BOYD GAMING ORDUSD81.13+0.13+0.1580.5890.6580.5781.52
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.86-0.89-2.0242.7642.8942.8043.55
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.06+0.01+0.241.652.492.022.07
Brandywine Realty Trust RE.USD3.28+0.10+3.143.223.353.193.29
Brasilagro - Cia Bras de P.USD3.79-0.01-0.133.364.343.693.79
BRASKEM ADR REP 2 CL A PRFUSD1.63-0.22-11.681.691.751.621.86
BRC Ord Shs Class AUSD8.520-0.810-8.687.5909.0007.7139.110
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.USD4.87-0.05-0.924.445.364.864.91
Brinker International Inc.USD248.51-5.43-2.14242.12252.85246.10254.99
Bristol-Myers Squibb Co.USD67.92+0.64+0.9565.9368.3066.4268.05
BRITISH AMERICAN TOBACCO A.USD56.47-0.24-0.4256.3556.6056.0556.53
Brixmor Property Group REI.USD29.49-0.09-0.3029.2929.7229.3729.81
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD184.79-0.66-0.36167.15184.82182.01186.01
Brookfield Asset Managemen.USD52.49+0.18+0.3452.0054.4052.0852.67
Brookfield Infrastructure .USD39.64+0.42+1.0638.0044.9339.1440.01
Brookfield Infrastructure .USD38.96+0.40+1.0238.8141.2238.2839.40
Brookfield Ord Shs Class AUSD42.11+0.14+0.3242.1242.4141.7842.30
Brookfield Renewable CorpUSD33.37+0.49+1.4832.0036.7832.8833.65
Brookfield Renewable Partn.USD32.79+0.44+1.3632.1733.4532.3533.08
Brooklyn ImmunoTherapeutic.USD8.87+0.07+0.748.159.048.828.90
Brooks Automation Ord ShsUSD--
Brown & BrownUSD73.35-1.27-1.7072.5874.2873.1974.49
BROWN FORMAN CL B ORDUSD28.18-0.57-1.9826.0028.5028.0028.50
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.96+0.76+2.1432.3138.0034.3136.13
Build A Bear Workshop Ord .USD39.35+0.48+1.2337.0139.3637.3640.00
Builders FirstSource Ord S.USD69.38-0.85-1.2069.4076.4968.6271.61
Bullish Ord ShsUSD32.02+1.41+4.6131.6232.0029.9032.55
Bunge Global Ord ShsUSD111.72+1.56+1.42106.00115.24106.57112.29
Butterfly Network Ord Shs .USD9.04+0.09+0.958.249.508.839.66
BWX Technologies Ord ShsUSD149.68+0.16+0.11150.00150.48147.74152.60
C3 ai Ord Shs Class AUSD9.80-0.31-3.079.6610.109.6610.07
Cadre Holdings Ord ShsUSD31.35-1.73-5.2331.4034.5131.2633.95
CAE Ord ShsUSD25.02+0.28+1.1321.5030.3924.8125.35
Caledonia Mining Ord ShsUSD25.26+0.26+1.0422.6927.4024.5825.37
California Water Service G.USD50.61-0.24-0.4747.0055.6650.0950.99
CALIX NETWORKS ORDUSD39.86+0.06+0.1539.8640.5439.7440.32
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.26-0.89-0.82106.28109.63107.76109.10
CAMECO CORP.USD106.93+4.66+4.56107.30107.91102.75107.77
CAMECO CORP.USD91.39+3.65+4.1691.7092.0891.3991.39
CAMECO CORP.USD2.38+0.02+0.642.372.582.362.38
Campbell Soup Ord ShsUSD23.47-0.69-2.8623.3623.4723.3124.18
Camping World Holdings Ord.USD6.49+0.07+1.016.407.306.326.52
Canadian Imperial Bank of .USD118.33+3.40+2.96116.02121.38115.23118.46
Canadian National Railway .USD127.12-0.28-0.22115.23140.02126.64128.44
Canadian Pacific Kansas Ci.USD94.35-0.33-0.3585.09103.1294.1795.63
Cango American Depositary .USD2.36+0.06+2.392.022.602.162.41
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD216.34+0.07+0.03215.09217.87214.94218.15
Capri Holdings Ord ShsUSD13.31-0.38-2.7413.1913.7313.2113.66
CARDINAL HEALTH ORDUSD237.92+5.55+2.39236.00239.08232.38238.10
CareTrust Reit Ord ShsUSD39.90+0.25+0.6339.6540.5039.4240.09
Carlisle Companies Ord ShsUSD363.42+0.90+0.25330.00395.90359.97365.27
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD64.21+1.41+2.2461.5064.5962.6564.59
Carnival Corp.USD26.14+0.43+1.6725.9026.2725.7126.29
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD34.7400+0.1700+0.4934.660035.500034.020034.8400
Carrier Global Ord ShsUSD58.51-1.46-2.4358.4959.8358.2261.04
Carters Ord ShsUSD33.92-0.41-1.1933.9234.4533.6134.62
Carvana Co.USD75.75+3.42+4.7275.6075.8972.2076.45
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.USD810.96-0.06-0.01809.50812.75804.75834.45
Cava Group Ord ShsUSD69.29-2.64-3.6769.0069.9069.1472.22
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD309.17+1.08+0.35282.40311.00302.50311.00
CBRE Group IncUSD151.75-0.19-0.12150.28153.23150.03153.00
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.60-1.08-2.1349.5049.5949.5550.45
Celanese Ord ShsUSD44.50-0.76-1.6843.5245.2743.9044.88
Celestica Ord ShsUSD307.00+12.43+4.22304.66307.70298.46307.34
CEMEX ADRUSD10.97-0.06-0.549.9812.1510.8811.15
Cenovus Energy AktieUSD30.78-1.39-4.3230.5033.3830.5331.82
Centene Ord ShsUSD65.00-0.65-0.9964.0166.0064.6065.95
CenterPoint Energy Ord ShsUSD38.95-0.16-0.4038.0839.9038.9039.25
Centerra Gold Ord ShsUSD24.20+0.72+3.0522.8524.4523.1024.22
Central Puerto SAUSD13.56+0.24+1.8012.1814.9413.2113.98
CENTRUS ENERGY CL A ORDUSD193.47+16.33+9.22194.00195.00174.07193.79
Century Communities Inc.USD70.36+0.95+1.3760.8277.9868.6570.90
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD127.22-2.02-1.56122.89127.25125.76128.93
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.84-0.09-1.445.385.955.836.12
Charles Schwab DS Each Rep.USD17.01+0.02+0.1215.3018.8016.9417.13
CHARLES SCHWAB ORDUSD112.27-1.38-1.21112.50114.52112.08113.38
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.79-0.01-0.0711.1615.0513.6313.89
CHEGG INC.USD0.80--0.490.700.890.770.81
Chemed Corp.USD544.71+3.37+0.62529.00543.98538.31546.56
CHEMOURS ORDUSD15.77+0.38+2.4715.4016.4315.1715.87
CHENIERE ENERGY ORDUSD278.85-1.94-0.69254.24283.66276.00281.26
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD68.00-0.06-0.0868.0074.0867.1768.59
Cherry Hill Mortgage Inves.USD2.93+0.01+0.342.663.022.912.94
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD199.91-3.18-1.57199.36200.53199.79202.06
Chewy Inc.USD24.69+0.19+0.7624.3024.7524.3324.81
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 .USD3.58-0.22-5.793.543.713.473.79
China Yuchai International.USD39.35+0.60+1.5438.9946.5339.0239.64
Chipotle Mexican Grill Inc.USD37.44-0.59-1.5437.3537.9037.4338.24
ChowChow Cloud Internation.USD0.3709-0.0019-0.510.33910.41250.36450.3830
Chubb Ord ShsUSD343.08-2.75-0.80340.37345.26341.40346.22
Church And Dwight Ord ShsUSD102.54+0.01+0.01101.03103.83101.35102.57
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.02-0.02-1.461.011.050.991.03
CIENA CORP.USD387.88+15.93+4.28386.00387.96378.94388.73
Cigna Corp.USD279.31-1.14-0.41275.00279.45276.25279.55
Cinemark Holdings Ord ShsUSD37.39-1.01-2.6336.5438.4537.3338.45
CION Investment Ord ShsUSD7.515+0.135+1.837.4008.4107.3507.630
Circle Internet Group Ord .USD92.04+4.32+4.9291.0092.0084.2593.45
Citigroup Inc.USD133.25+1.53+1.16133.00133.66131.50133.68
Citizens Financial Group O.USD69.83-0.40-0.5769.4570.4369.5870.35
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD308.39-5.35-1.71281.67319.35308.34315.31
Clear Secure Inc.USD44.30-0.40-0.8941.1845.3543.4045.28
CLEARSIGN COMBUSTION ORDUSD4.61-0.26-5.344.255.004.614.94
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.USD32.51+0.23+0.7132.0033.3332.1632.87
Cleveland Cliffs Ord ShsUSD11.52+0.22+1.9511.5011.5211.2211.58
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.440+0.010+0.292.7504.1203.3503.475
CLOROX ORDUSD104.97-2.20-2.05104.40107.32104.39106.43
Cloudera Ord ShsUSD--
Cloudflare Inc.USD277.54-2.81-1.00277.00279.02273.21287.00
CMB.TECH ORD SHSUSD18.18+0.01+0.0618.0118.2517.9518.26
CMS ENERGY ORDUSD68.73+0.31+0.4567.9670.0868.2869.07
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.80-0.06-1.024.446.765.746.05
Cnx Resources Ord ShsUSD36.02-0.46-1.2635.1137.3035.6736.33
Coca-Cola Co.USD91.65-0.34-0.3791.5191.8491.3092.08
COCA-COLA FEMSA ADR REP 10.USD116.81+1.94+1.68111.00116.89113.59117.01
COEUR D ALENE ORDUSD21.59+0.71+3.3821.4221.8220.3721.59
Cohen & Steers Quality Inc.USD12.41+0.06+0.4511.4213.4012.3412.44
Cohen and Steers Infrastru.USD27.33+0.21+0.7626.7129.2527.1627.36
Colgate PalmoliveUSD91.33-1.22-1.3290.2692.0291.1992.54
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.79-0.16-0.8915.8321.2717.7518.69
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 562.29-47.40-2.9415531 585.001 553.521 664.28
Commercial Metals Co.USD66.87+2.00+3.0865.1268.1164.5467.18
COMPANHIA ENERG ADR REPG O.USD2.02+0.07+3.331.862.101.952.02
Compania Cervecerias Unida.USD12.58-0.08-0.6311.1814.6512.5112.75
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.USD3.56+0.03+0.853.203.883.413.66
COMSTOCK RESOURCES ORDUSD14.18-0.11-0.7413.8114.9313.7514.34
CONAGRA FOODS ORDUSD16.27-0.41-2.4316.1416.5416.1616.59
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD51.08-0.41-0.8045.9667.3050.2551.56
ConocoPhillipsUSD131.84-1.51-1.13131.10132.05130.17132.92
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.10-0.61-0.57105.36109.06106.69107.74
CONSTELLATION BRANDS USD135.03-2.57-1.87134.35134.99134.32136.88
CONSTELLIUM SE CL A ORDUSD27.08+0.45+1.6924.6127.8426.3327.22
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD133.45+1.95+1.48130.87134.00130.50134.74
Core Laboratories Ord ShsUSD12.06+0.01+0.0810.0614.1111.8112.17
Core Scientific Tranche 1 .USD11.34+0.78+7.3911.1411.6110.9611.50
Core Scientific Tranche 2 .USD18.00+0.79+4.597.2629.0017.6518.13
Corebridge Financial Ord S.USD31.83-0.13-0.4129.1237.9931.6232.11
CORECIVIC ORDUSD33.13-0.72-2.1130.6434.0532.8333.92
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD147.17+1.62+1.11146.91146.99146.25150.81
Corpay Ord ShsUSD412.31-1.61-0.39407.60417.39408.99415.94
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD83.04+0.23+0.2882.3586.2881.7483.96
Costamare IncUSD15.77+0.19+1.2212.9517.2015.2315.89
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.65-0.14-5.022.642.772.642.79
Coupang Ord Shs Class AUSD16.68+0.24+1.4616.5616.6716.2116.80
Coursera Ord ShsUSD6.20+0.18+2.916.196.455.976.23
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 CompanyUSD13.45-0.41-2.9213.3313.6013.3513.64
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.USD96.20+0.41+0.4388.71107.8994.6397.91
Crown Castle International.USD76.30-0.10-0.1375.5076.8575.4276.86
Crown Holdings Ord ShsUSD120.42+0.66+0.55118.57121.96119.01120.52
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD26.40-0.49-1.8214.7329.8526.1927.15
CS Disco IncUSD4.16-0.06-1.423.664.884.114.29
Csquare Ord ShsUSD20.3300+0.7300+3.7218.250022.430019.680020.5100
CSW Industrials IncUSD322.9-4.7-1.43250.0418.5320.8332.7
CTO Realty Growth Ord ShsUSD21.98-0.02-0.0919.9724.1421.8322.04
CubeSmart REIT Ord ShsUSD40.62-0.29-0.7140.2041.1740.4241.10
Cullen Frost Bankers Ord S.USD163.35-1.04-0.63157.51173.23162.40166.35
CULP INCUSD3.45+0.01+0.292.954.153.433.53
CUMMINS ORDUSD572.77+1.15+0.20572.67580.15569.50583.54
Curbline Properties Ord Sh.USD30.06+0.28+0.9424.5432.9429.8630.34
Curtiss Wright Ord ShsUSD609.72-5.25-0.85609.02673.01605.91625.61
CVR Energy Ord ShsUSD37.86-0.17-0.4536.8839.0537.3838.39
CVS HEALTH ORDUSD92.88-1.23-1.3192.7696.0092.7194.11
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD150.79+1.82+1.22149.71151.83147.56150.99
D Wave Quantum Ord ShsUSD19.35+0.67+3.5919.2119.2518.6319.53
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.3900+0.2100+3.406.35006.42006.09006.4000
DANA HOLDING ORDUSD30.17+0.02+0.0729.1131.6429.8930.43
Danaher Ord ShsUSD215.91+0.80+0.37211.00219.70212.24216.77
Danaos Ord ShsUSD152.41+1.91+1.27122.27168.25149.00152.98
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.22-0.21-1.4613.5015.6713.2814.47
DARDEN REST STKUSD220.53-5.04-2.23216.30223.41220.24224.88
Darling Ingredients Inc.USD62.54+0.22+0.3561.6663.0058.9663.19
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD88.74-3.35-3.6388.5089.0588.2089.72
DEERE ORDUSD630.71-17.93-2.76630.04639.49627.14653.18
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD53.64-0.24-0.4551.5458.5553.3453.89
Dell Technologies Ord Shs .USD451.25+18.06+4.17450.60453.00441.70457.99
Delta Air Lines Inc.USD83.64+1.16+1.4183.8084.9482.1384.43
Deluxe Ord ShsUSD23.92-0.16-0.6621.5024.1023.7624.14
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.72+0.18+4.943.413.803.553.83
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD34.61+2.21+6.8234.1534.5032.5834.65
DEUTSCHE BANKUSD39.02+0.60+1.5637.0039.7538.4039.07
DEVON ENERGY ORDUSD46.92-1.31-2.7245.8847.3846.8447.56
DHT Holdings Ord ShsUSD19.18-0.55-2.7619.1119.7219.1219.79
DIAGEO ADR REP 4 ORDUSD94.75-1.32-1.3788.5194.7594.1895.08
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.58+0.04+7.410.540.780.540.60
DIANA SHIPPING ORDUSD2.75+0.05+1.672.712.802.682.75
Dicks Sporting Ord ShsUSD124.29-55.04-30.69124.55124.83124.00146.48
Diebold Nixdorf IncUSD67.67-1.13-1.6464.5081.4166.3769.82
Digital Realty Pref Shs Se.USD19.3500-0.0150-0.0817.650021.660019.202219.3700
Digital Realty Trust REIT .USD192.29+3.74+1.98191.50193.00189.32193.17
DigitalOcean Holdings Inc.USD112.53+0.99+0.88112.00112.80109.80114.49
DILLARDS CL A ORDUSD636.77-5.86-0.91507.55658.68625.01647.44
DINEEQUITY ORDUSD35.47-0.66-1.8131.1037.5034.5936.10
Direxion Daily Financial B.USD30.75-0.12-0.3930.7330.8630.6931.45
Direxion Daily FTSE China .USD29.66+0.06+0.1929.5529.7029.0629.69
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.67-0.16-1.0813.1816.2214.5014.79
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD66.13+0.08+0.1151.8767.1065.0066.48
Dole Ord ShsUSD13.54+0.08+0.5911.8914.8413.3713.59
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD122.61-2.72-2.17119.16124.97122.30124.81
DOMINION ENERGY ORDUSD66.95+0.34+0.5166.1267.8666.2767.17
Dominos Pizza Inc.USD349.91+0.90+0.26346.00351.57346.25353.93
Donaldson Ord ShsUSD93.21+0.78+0.8490.0093.7392.3693.86
Donnelley Financial Soluti.USD47.74+0.35+0.7437.9647.8347.0647.91
DoorDash Inc.USD233.50+4.44+1.94231.50233.55227.00234.63
Dorian LPG LTDUSD50.82-0.50-0.9750.1151.7750.3051.57
DoubleVerify Holdings Ord .USD13.32+0.02+0.1113.2413.3413.3013.32
Douglas Elliman Ord ShsUSD1.94-0.01-0.511.752.141.942.04
Douglas Emmett REIT Ord Sh.USD12.16+0.21+1.7611.9412.3911.9212.20
Dover Ord ShsUSD202.07-1.55-0.76199.93204.58200.72206.59
Dow Ord ShsUSD30.16-1.28-4.0730.2030.6930.1430.96
Doximity Ord Shs Class AUSD24.75-0.56-2.1924.5025.2924.6025.35
DR REDDYS LABORATORIES ADR.USD12.34+0.12+0.9411.0812.5112.2212.38
DRDGold LtdUSD31.27+0.35+1.1330.0134.1930.1331.35
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD126.78+1.04+0.83124.00129.78124.04127.53
DTE ENERGY ORDUSD136.14+0.48+0.35135.42142.69135.34136.86
Ducommun Ord ShsUSD181.46-2.50-1.36180.00294.40180.06188.22
Duke Energy Ord ShsUSD121.65-0.32-0.26121.67123.43121.16122.20
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD51.05-0.90-1.7350.5051.2550.7352.57
DXC Technology Co.USD10.89+0.26+2.4010.3911.0010.4110.90
Dynatrace Inc.USD50.06+1.01+2.0649.1251.8149.6051.36
Dynex Capital REIT Ord ShsUSD13.01-0.05-0.3413.0013.0212.9313.09
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.86-0.01-0.133.823.893.803.88
EastGroup Properties REIT .USD202.8+0.5+0.23202.3217.6200.5203.6
EASTMAN CHEMICALUSD72.00-0.69-0.9567.8776.6371.1773.01
Eastman Kodak Ord ShsUSD9.45-0.23-2.389.2910.319.369.92
EATON ORDUSD409.32+0.65+0.16410.00410.75407.47419.99
ECOLAB ORDUSD289.53+2.55+0.89283.68298.51285.00290.28
Ecopetrol ADR Representing.USD16.80-0.54-3.0916.7518.2916.7817.27
EDISON INTERNATIONAL ORDUSD74.78+0.81+1.1071.0081.4173.6575.02
EDWARDS LIFESCIENCES ORDUSD90.83+0.33+0.3689.1092.6089.6891.27
Elanco Animal Health Inc.USD25.10+0.68+2.7623.5025.4824.4625.41
Elastic Ord ShsUSD80.44-2.80-3.3677.0080.0079.4483.32
Eldorado Gold CorporationUSD48.13+1.76+3.8047.2048.1645.1948.37
Element Solutions Ord ShsUSD35.49+0.51+1.4434.5040.8334.9035.54
Elevance Health Ord ShsUSD398.83-3.80-0.94397.69399.50397.69402.67
ELF Beauty Ord ShsUSD105.77-0.18-0.17105.00108.57104.39106.25
ELI LILLY ORDUSD1 233.66-13.27-1.061 231.3312341 229.791 264.73
Ellington Financial Ord Sh.USD13.57-0.05-0.3713.5513.7313.5513.68
Embotelladora Andina ADR R.USD24.26+0.80+3.4121.4627.57
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.10+0.59+1.6218.7755.1137.0237.17
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD740.22-24.68-3.23731.00755.38730.90780.23
Emergent BioSolutions Ord .USD5.65+0.47+9.075.526.155.205.67
EMERSON ELECCOUSD154.93-2.64-1.68152.88156.00154.60159.82
Empire State Realty Trust .USD4.78+0.05+0.954.305.374.714.80
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD49.74-0.34-0.6849.6050.5449.7150.15
Encore Energy Ord ShsUSD1.38+0.14+10.891.351.421.231.40
Endava LtdUSD3.26+0.08+2.522.943.313.133.29
ENDEAVOUR SILVER ORDUSD11.10+0.34+3.1111.0811.1310.4011.14
Energizer Holdings Inc.USD21.95+0.47+2.1919.4722.0020.9521.97
Energy Focus Inc.USD2.88+0.15+5.492.553.032.802.96
ENERGY FUELS ORDUSD15.99+1.11+7.4315.9916.1214.8616.20
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.93+0.29+7.833.803.933.613.94
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 ADRUSD54.06-1.16-2.1054.0559.9453.8554.43
Ennis Ord ShsUSD21.48-0.04-0.1919.4123.3321.2221.50
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD106.29+0.50+0.47102.38108.31106.00107.14
Enterprise Products Partne.USD38.28-0.08-0.2138.3038.4838.0638.49
ENTRAVISION COMMS A ORDUSD8.16+0.05+0.627.249.217.998.36
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD146.82-3.39-2.26132.61147.00146.67149.14
EPAM SYSTEMS ORDUSD111.85+0.59+0.53109.82112.88108.87112.16
EPR Properties REIT Ord Sh.USD60.34-0.22-0.3660.3661.7360.3160.98
EQT ORDUSD53.99+0.20+0.3653.2855.0352.5754.51
Equinor ASAUSD41.23-1.14-2.6941.0041.4941.1341.98
EQUINOX GOLD ORDUSD13.98+0.22+1.5612.8115.1413.3614.08
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD40.38+1.83+4.7340.4041.1538.0040.54
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD80.48+1.23+1.5562.10103.1279.0481.21
ESS TECH ORDUSD0.37-0.02-4.630.350.400.370.41
Essential Properties Realt.USD30.81-0.17-0.5530.5431.0830.7030.95
Essential Utilities Ord Sh.USD40.75-0.59-1.4337.2241.1840.5341.34
ESSEX PROPERTY REITUSD292.00-1.61-0.55287.97291.99290.20294.63
Estee Lauder Ord Shs Class.USD104.86+0.73+0.70104.21105.00102.95104.88
Ethan Allen Interiors Inc.USD23.77+0.49+2.1021.1725.8823.1023.85
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.45-0.03-1.212.442.502.412.52
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 AktieUSD289.55-0.56-0.19287.25295.27286.64292.34
Everest Reinsurance Group .USD375.42-1.37-0.36372.14379.39372.49377.07
Evergy Ord ShsUSD81.41+0.02+0.0254.5082.9881.1381.82
EVERSOURCE ENERGY ORDUSD71.05-0.21-0.2964.9372.6870.7671.60
Everus Construction Group .USD117.88-2.62-2.17102.74131.61117.51125.64
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.65+0.22+0.5531.7445.9338.9540.77
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD144.87-1.38-0.94144.22146.23144.35146.99
Exxon Mobil Corp. USD160.62-3.43-2.09159.79160.29160.46162.81
Exzeo Group Ord ShsUSD17.1150-0.3450-1.9817.030017.410017.000017.5650
F&G Annuities and Life Ord.USD23.04-0.08-0.3520.5826.5922.6523.34
FABRINET ORDUSD432.0200+10.8800+2.58428.6700433.0000423.8650434.0000
Factset Research Systems I.USD295.99-9.32-3.05286.26296.50295.70303.26
Fair Isaac Ord ShsUSD1 137.02-29.38-2.521 126.861 157.951 133.161 170.22
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.28-0.08-0.779.2811.3210.1510.38
Fastly Inc.USD23.00+0.06+0.2622.5923.1022.5323.56
Federal Agricultural Mortg.USD218.89-0.82-0.37185.00350.44216.87221.80
Federal REIT OrdUSD117.77+0.23+0.20116.74118.79116.95118.08
Federated Hermes Ord Shs C.USD65.39+0.67+1.0364.7466.0464.3665.54
FedEx Freight Holding Comp.USD128.7500-2.5200-1.92128.5000139.0000128.7100133.3099
FEDEX ORDUSD333.68-0.37-0.11323.09333.70328.87336.97
FERRARI ORDUSD421.54-2.90-0.68420.00426.02419.51424.22
Fidelity National Financia.USD47.37-0.06-0.1346.9247.8846.8047.62
FIDELITY NATIONAL INFORMAT.USD40.47-0.93-2.2540.1741.0040.0940.98
Figma Ord ShsUSD27.3-0.2-0.5826.927.026.928.0
FIGS Ord Shs Class AUSD14.69-0.52-3.4213.3316.1714.3415.21
FinVolution GroupUSD4.37+0.03+0.694.304.644.294.38
First American Financial O.USD73.26+1.00+1.3872.0574.7871.9173.65
First Horizon National Cor.USD24.41-0.12-0.4924.0324.8524.3724.55
First Industrial Realty Tr.USD63.4900+0.0600+0.0962.280064.500062.840063.9350
FIRST MAJESTIC SILVER ORDUSD21.25+0.42+2.0221.2421.3920.2921.28
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.60+0.03+0.0646.5147.0046.5146.92
FirstMark Horizon Acquisit.USD10.07-0.01-0.109.1410.1510.0710.07
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 ORDUSD9.57+0.20+2.139.499.649.299.64
Flagstar Financial IncUSD13.42+0.01+0.0413.2713.5813.3213.48
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.92+0.07+0.2231.5235.2531.3432.16
FLEXION THERAPEUTICS ORDUSD25.0050+0.0550+0.2220.030031.210024.975825.0300
Floor & Decor Holdings Inc.USD54.30-0.57-1.0453.1955.4754.0555.12
Flotek Industries IncUSD24.01+0.09+0.3824.0128.4923.4924.66
FLOWERS FOODS ORDUSD7.12-0.17-2.277.027.167.007.36
Flowserve Ord ShsUSD80.55+0.09+0.1179.2682.0280.1981.79
Fluor Corp.USD51.2700-0.0100-0.0250.360052.400050.650052.4050
Flutter Entertainment Ord .USD102.06-0.52-0.5192.00112.97100.09104.31
FMC CorpUSD11.17-0.11-0.9810.6211.6810.9111.22
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.95+0.02+0.1113.9414.0013.8214.02
FORESIGHT AUTONOMOUS HOLDI.USD1.19+0.02+1.711.031.411.171.22
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.90+0.01+0.0326.0729.1428.6529.24
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.08-0.24-0.4350.1270.5554.8755.40
Fortive Ord ShsUSD59.50-0.96-1.5958.9160.1059.4260.52
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.46+0.27+2.1712.2012.5011.8212.49
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 ShsUSD20.41-0.17-0.8320.0626.0520.1320.84
Franklin ResourcesUSD35.03+0.41+1.1734.4435.9234.5435.14
FREEPORT MCMORAN COP & GLD.USD79.90+2.10+2.7079.7079.8276.8079.95
Fresenius Medical Care ADR.USD23.51-0.03-0.1123.0525.9723.3123.51
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD43.95+1.90+4.5244.0069.1642.3144.12
Frontline PlcUSD43.46-0.60-1.3543.4244.5042.7643.90
FS KKR Capital Ord ShsUSD12.04-0.02-0.1210.8913.1611.9312.07
FTC Solar Ord ShsUSD1.99-0.14-6.572.012.031.992.19
FuboTV Inc.USD10.96+0.49+4.6810.9111.0610.3911.21
Fury Gold Mines Ord ShsUSD0.64-0.03-4.350.590.700.640.67
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.39-0.11-2.004.855.915.355.52
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.99+0.11+2.843.704.373.854.19
Galiano Gold Ord ShsUSD2.400-0.020-0.832.2002.6102.3502.430
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.09+0.05+0.2518.0518.1017.8518.10
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD288.55-2.70-0.93278.24303.48286.91294.99
Garrett Motion Ord ShsUSD26.27+0.43+1.6626.0026.7825.9426.38
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.9600-0.0700-0.2725.630026.310025.875026.4200
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.845-0.015-0.811.8302.0401.8311.890
GE Vernova LLCUSD925.83-16.27-1.73926.63930.00923.54972.00
GEE Group Inc.USD0.26-+0.390.220.280.260.26
Generac Holdings Inc.USD201.76-1.80-0.88201.50204.60201.28208.44
GENERAL DYNAMICS ORDUSD376.54-7.23-1.88375.00380.46375.18384.12
General Electric Co.USD349.51+7.67+2.24349.52351.51344.22350.00
GENERAL MILLS ORDUSD39.78-1.14-2.7939.2940.1639.6040.84
General Motors Co.USD85.83-1.15-1.3285.1487.0085.6487.10
Genesco Ord ShsUSD33.70-1.38-3.9332.9733.9433.2835.04
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1758+0.0029+1.680.17200.18130.17200.1800
Genius Sports Ord ShsUSD7.95-0.05-0.567.138.657.798.19
Genmab 10 Sponsored ADR Or.USD34.36+1.34+4.0634.3535.5933.7234.47
Genpact Ord ShsUSD37.25-0.34-0.9036.3938.0036.7937.46
Genuine Parts Co.USD138.00+2.31+1.70135.51139.75135.31138.21
GENWORTH FINANCIAL CL A OR.USD9.87-0.03-0.259.8710.009.809.91
Geo Group REIT Ord ShsUSD32.16-0.03-0.0831.6433.0531.6832.30
GERDAU SA ADR REPSG 1 PRFUSD4.37+0.04+0.814.104.424.244.37
Getty Images Holdings Ord .USD0.26+0.01+2.670.250.270.250.27
Getty Realty REIT Ord ShsUSD33.56+0.17+0.5132.8841.2433.0633.63
GigCapital2 Ord ShsUSD9.99+0.01+0.109.0010.059.999.99
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD54.60-0.35-0.6453.0059.9754.3054.98
Ginkgo Bioworks Holdings I.USD7.54+0.76+11.217.508.206.867.63
Global Business Travel Gro.USD9.48-0.01-0.059.439.499.469.48
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 UnitsUSD49.84-0.57-1.1347.1050.0249.5550.39
GLOBAL PAYMENTS ORDUSD93.82-0.48-0.5192.8095.1492.7494.89
Global Ship Lease Inc.USD45.29+0.65+1.4644.4449.9344.0045.45
GLOBANT ORDUSD40.10+0.52+1.3137.3040.5638.6040.19
Globe Life Inc.USD172.30-0.84-0.48170.49172.20171.31174.31
Globus Medical Ord Shs Cla.USD82.96-1.12-1.3382.3083.7982.9684.50
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD99.78-0.74-0.7497.0099.7898.60101.22
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD48.86+1.53+3.2348.6949.3346.9149.10
GOLD RESOURCE ORD (GORO)USD3.87+0.34+9.493.513.873.363.87
Gold Royalty Corp.USD3.52+0.06+1.593.203.543.373.55
Golden Ocean Group LtdUSD24.48-0.14-0.5721.8227.0524.2424.75
Goldman SachsUSD1 059.01+22.73+2.191 059.501 060.711 039.291 063.52
Goldman Sachs BDC Ord ShsUSD10.10+0.10+1.009.0910.969.9310.10
GOLDMINING ORDUSD1.170-0.010-0.851.0601.2701.1301.180
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.67-0.28-2.818.7710.939.5910.00
Granite Point Mortgage Tru.USD1.06-0.03-2.750.961.271.051.08
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.02+0.10+2.034.365.724.835.05
Green Brick Partners Inc.USD73.58+0.81+1.1163.4083.5872.0073.68
Greenbrier Ord ShsUSD46.15+0.07+0.1540.9851.0145.6046.37
Greif Ord Shs Class AUSD84.64-1.35-1.5767.56100.1084.4487.78
Griffon Corp.USD101.47+0.09+0.0978.65103.36100.56102.96
Grindr Ord ShsUSD15.70+0.12+0.7415.2017.4815.4815.91
Group 1 Automotive Ord ShsUSD264.84+5.46+2.11256.00291.83254.11265.11
Grupo Supervielle ADR Repr.USD8.77+0.22+2.577.808.808.348.80
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.07+0.29+0.5652.0452.1651.5152.21
GSX Techedu Inc.USD1.73+0.04+2.071.571.891.671.75
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.42+0.44+0.9446.9247.9646.6447.56
H&R Block AktieUSD53.18-0.50-0.9348.1457.2952.7253.44
Haemonetics Corp.USD108.37-0.03-0.0391.45128.08106.84108.68
Hafnia Ord ShsUSD8.19+0.06+0.747.568.758.108.23
Hagerty Ord Shs Class AUSD13.43+0.03+0.2210.9815.1913.1113.45
Haleon PLCUSD10.19+0.03+0.2510.1410.2210.0510.20
Halliburton Co.USD33.81-0.82-2.3733.4033.8033.7934.66
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.67+0.20+0.5139.1940.1938.9740.04
HARLEY DAVIDSON ORDUSD27.50-0.79-2.7927.4028.4227.2628.39
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD22.95+0.14+0.5922.5123.8722.3323.01
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.23-0.75-0.54136.93139.58137.61139.52
Haverty Furniture Companie.USD27.31+0.06+0.2217.7127.3226.8427.39
Hawaiian Electric Industri.USD11.36-0.05-0.4411.3612.4811.2911.52
Hawkeye 360 Ord ShsUSD21.49+1.15+5.6521.0521.4620.5021.76
HCA HOLDINGS ORDUSD428.68-0.56-0.13423.00435.32425.89430.60
HCI Group Ord ShsUSD186.0+0.7+0.39161.0193.0183.0187.6
HDFC BANK ADR REP 3 ORDUSD23.62+0.08+0.3423.2823.8023.2723.75
Healthcare Realty Trust Or.USD19.39+0.07+0.3419.2519.5419.2119.43
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.91+0.51+2.5020.8520.9219.8620.92
HEICO ORDUSD350.75-1.92-0.54350.00359.77350.54358.59
HEICO Ord Shs Class AUSD256.9-2.3-0.90242.6412.0256.8262.8
Helmerich and Payne IncUSD42.08-0.42-0.9841.3442.8241.5742.40
HERBALIFE ORDUSD12.94+0.36+2.8211.7112.9912.4312.95
Hercules Capital Ord ShsUSD17.59+0.09+0.4916.5017.7017.4217.64
Heritage Insurance Holding.USD34.17-0.42-1.2133.8838.8833.7034.84
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD187.10-2.84-1.50184.80189.31186.01188.91
Hertz Global Holdings Inc .USD1.03-+0.011.001.301.011.06
Hewlett Packard Enterprise.USD53.45+1.02+1.9553.3054.1053.0054.67
HEXCEL ORDUSD93.64+1.07+1.1691.8295.8392.3894.48
HF Sinclair Ord ShsUSD93.25-1.94-2.0388.7194.5093.1695.85
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD31.91+0.14+0.4431.5832.2631.6431.97
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD329.34-0.73-0.22329.00329.56328.69334.42
Hims & Hers Health Inc.USD31.75+0.67+2.1631.6831.7130.7332.51
Hinge Health Ord Shs Class.USD89.8450-0.1350-0.1589.880091.480086.700091.8900
HIPPO HOLDINGS ORDUSD33.59+0.34+1.0123.1533.6032.7033.80
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.USD337.82+0.39+0.12337.03339.51333.70339.49
HONDA MOTOR ADR REP 1 ORDUSD31.82-0.78-2.3831.7431.8131.6132.02
Honeywell InternationalUSD215.68+0.91+0.42215.65216.80214.44216.54
Horace Mann Educators Ord .USD51.03-0.18-0.3442.2581.8050.4851.28
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.77-0.32-1.3323.5224.0323.6424.00
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.00-0.19-0.8222.5923.3222.9523.29
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.07+0.32+0.4861.0973.1466.1467.20
Howmet AerospaceUSD263.99+0.70+0.27263.48267.30262.65270.06
HP ORDUSD29.57+0.99+3.4628.6029.5128.6429.60
HSBC HOLDINGS ADR REP 5 OR.USD104.38+0.29+0.28104.15104.45102.90104.54
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD237.63-6.54-2.68234.94242.25234.13246.15
Hudbay Minerals Ord ShsUSD30.80+1.20+4.0430.7530.8029.1030.82
HUMANA AKTIEUSD389.72+3.11+0.80383.60391.95380.95390.00
HUNTINGTON INGALLS INDUSTR.USD291.25-3.38-1.15287.20319.27286.50295.87
HUNTSMAN - HUNUSD9.54-0.06-0.639.3710.409.339.57
HUYA ADRUSD2.14-0.02-0.702.132.172.132.17
HYATT HOTELS CL A ORDUSD176.92-3.17-1.76169.20178.82176.76182.65
Hyliion Holdings Ord ShsUSD3.25+0.10+3.023.203.523.173.31
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.92-0.01-0.261.742.081.861.93
IAMGOLD ORDUSD22.18+0.38+1.7222.1022.2921.1222.32
IBM Corp.USD234.18+3.14+1.36233.00233.79229.51234.44
ICICI BK SAUSD30.41+0.77+2.5828.6233.0029.7230.51
Idaho Strategic ResourcesUSD32.8800+0.6600+2.0535.000035.450031.300132.9800
IDEX Ord ShsUSD230.31-3.38-1.45228.32232.25229.68235.69
IHS Markit LtdUSD28.06+0.07+0.2514.0242.0427.9628.08
ILLINOIS TOOL WORKS USD281.60-2.36-0.83281.07286.98280.91286.27
IMAX ORDUSD53.88-0.91-1.6647.5654.4753.7754.98
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.82-0.04-1.402.832.862.812.87
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.8300+0.7800+5.9813.750013.800013.150014.0500
INFOSYS TECHNOLOGIES ADR R.USD12.04+0.22+1.8210.9212.1211.7112.05
ING GROUP ADR (ING)USD35.30+0.27+0.7731.1339.0734.9635.35
Ingersoll-RandUSD78.57-1.42-1.7878.2479.9478.5181.61
INGREDION ORD SHSUSD105.03-1.10-1.04102.98107.08104.05106.02
Innovative Industrial Prop.USD57.66+0.86+1.5156.7561.5056.6857.67
Innovex International Ord .USD28.66+0.04+0.1425.8731.5828.3429.14
INPHI ORDUSD--
Insperity Ord ShsUSD52.34+0.20+0.3851.3253.3650.5852.85
Inspire Medical Systems Or.USD61.11-0.36-0.5955.5169.4760.3861.89
Inspired Entertainment Ord.USD6.01-0.02-0.335.346.885.986.10
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.38+0.31+0.25124.75125.89125.15125.49
Intercontinental Exchange .USD161.79-1.20-0.74161.00162.00159.84162.96
International Flavors & Fr.USD87.15+1.34+1.5685.4689.4685.1487.35
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.98-0.07-0.1637.0442.0740.5041.25
International Seaways Inc.USD99.12-0.83-0.8389.63108.6098.47100.21
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.7192+0.0142+2.010.69640.78000.69500.7271
INVESCO LTD USD32.72+0.27+0.8332.0334.0432.3833.00
Invesco Mortgage Capital I.USD7.44+0.08+1.097.397.497.367.44
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.21-0.26-0.8429.8030.6330.0230.46
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD42.06+1.00+2.4241.9042.1040.9942.67
Iqvia Holdings Ord ShsUSD259.54-0.70-0.27254.90259.41256.45261.80
Iron Mountain Ord ShsUSD120.93-0.26-0.21120.52121.25120.60123.86
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD62.01-0.49-0.7854.1868.4161.7162.17
ISHARES MSCI PACIFICUSD58.53+0.63+1.0850.4866.6758.2258.56
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.67+0.15+1.997.677.807.447.68
ITT Ord ShsUSD205.89+0.93+0.45202.13223.84204.55209.83
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD19.55-0.46-2.3017.8419.8019.5219.97
JABIL CIRCUIT ORDUSD308.70+3.81+1.25308.68311.60304.00313.68
Jackson Financial Ord Shs .USD131.70-0.63-0.47130.05133.95131.31134.11
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD150.84-0.77-0.51149.15152.60149.94152.72
James Hardie Industries Pl.USD30.34+0.14+0.4629.7530.9330.2530.82
JanOne Ord ShsUSD31.35+0.15+0.4828.3649.8230.9431.53
Janus International Group .USD5.04-0.06-1.184.615.815.045.20
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.44+0.53+1.0251.6653.4151.0352.71
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.50-0.66-4.0815.3216.2915.3516.22
JM Smucker Ord ShsUSD125.58-0.29-0.23123.30125.63123.77126.19
Joby Aviation Ord Shs Clas.USD7.22+0.03+0.427.157.307.147.32
John Wiley and Sons Ord Sh.USD53.86+0.66+1.2441.2456.5052.6854.16
Johnson & JohnsonUSD273.13+1.43+0.53272.85273.44270.18273.80
Johnson Controls Internati.USD141.78-1.21-0.85139.96141.69141.24144.99
JPMorgan Chase & Co.USD356.70+0.31+0.09356.01357.00353.07357.37
JPMorgan Chase DRC Rep 1 4.USD17.92+0.13+0.7316.2420.3517.7817.94
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.86+0.37+5.706.906.916.577.06
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.1900-2.1800-4.2448.880053.620049.060052.7700
Kartoon Studios Inc.USD0.65--0.190.590.710.630.66
KB HOME ORDUSD57.10+1.46+2.6251.6758.7455.4057.18
KE Holdings ADR Representi.USD18.01+0.30+1.6917.8018.3617.5018.09
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.27-0.04-0.1228.2830.0928.9330.15
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.44+0.08+0.769.2911.6610.3610.44
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.37-0.07-0.3317.6519.5019.1819.38
KEYCORP ORDUSD21.89+0.02+0.0721.6721.9521.7221.97
Keysight Technologies Inc.USD320.43+9.77+3.14316.61324.05313.87320.73
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.17-0.30-1.9113.7916.5915.0615.65
KIMBERLY CLARK ORDUSD111.02-0.35-0.31110.15112.00109.83111.22
Kimco Realty REIT Ord ShsUSD24.05-0.17-0.7023.7524.5024.0024.31
Kinder Morgan Inc.USD30.94-0.06-0.1931.0031.3330.6231.36
KINROSS GOLD(KGC)USD33.47+0.49+1.4933.4733.7932.2033.48
Kinsale Capital Group Inc.USD387.88-7.63-1.93331.62388.00387.75398.58
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.43+0.17+0.6525.7026.9726.1026.51
KKR AND CO CL A ORDUSD107.60+0.28+0.26104.00112.00105.92108.02
KKR Real Estate Finance Or.USD7.61+0.10+1.276.508.277.487.67
Klarna Group PLCUSD14.2450+0.1350+0.9614.210014.290013.930014.2800
Klaviyo Ord Shs Series AUSD17.61-0.60-3.2717.3219.3417.4418.25
Knife River Ord ShsUSD65.77+2.11+3.3159.4572.1864.1766.79
Knight-Swift Transportatio.USD68.50-0.62-0.9066.5869.8468.4570.10
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD58.94-0.24-0.4153.2366.7558.6261.39
Kohls Ord ShsUSD17.68-0.62-3.3917.7118.5017.4018.10
Korea Electric Power ADR R.USD11.81+0.50+4.3811.3112.0011.6311.84
KraneShares Electric Vehic.USD30.94+0.26+0.8527.9041.9830.7031.08
Kraton Ord ShsUSD--
KROGER ORDUSD58.49-0.59-1.0058.0058.5857.9358.67
KRONOS WORLDWIDE ORDUSD8.90+0.19+2.187.3210.098.619.17
KULR Technology Group Ord .USD2.73+0.15+5.622.722.952.612.79
Kyndryl Holdings Incorpora.USD13.02+0.27+2.0812.7013.4312.5313.03
L3Harris Technologies Ord .USD262.13-0.71-0.27262.00265.76260.95263.82
Laboratory Corp. Of AmeriUSD337.77-1.57-0.46331.05343.45333.53339.76
Ladder Capital Ord Shs Cla.USD9.97-0.05-0.509.0111.129.9110.01
Lake Shore Bancorp Ord ShsUSD17.25+0.05+0.267.0721.0017.2017.28
Lamb Weston Holdings Ord S.USD55.33+0.53+0.9754.2855.5053.5855.39
LANDBRIDGE COMPANYUSD85.82-1.28-1.4780.0097.6985.3587.07
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.27+0.30+0.6346.8047.7646.7347.50
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD104.76+0.25+0.24101.15125.74102.07105.16
LEAR ORDUSD123.62+0.72+0.58122.13125.21122.50124.35
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.33-0.05-0.539.019.609.239.50
Leidos Holdings Ord ShsUSD134.45-3.98-2.88133.50140.49134.44137.93
Lemonade IncUSD54.45+0.60+1.1154.0054.3553.0254.48
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.68-0.48-0.5485.5490.6587.2788.93
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.09-0.63-2.9021.1521.3020.7721.75
LG Display ADR Rep 1/2 Ord.USD3.38+0.09+2.583.163.693.313.40
LGL Systems Acquisition Or.USD13.04+2.03+18.4412.4512.6212.5016.83
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.USD44.57-1.16-2.5443.6692.3544.2946.24
Lifezone Metals Ord ShsUSD4.6100+0.3100+7.214.31004.57004.24504.6100
LIGHTINTHEBOX HOLDING CO L.USD3.09+0.17+5.652.593.553.003.15
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.65+0.09+0.858.9210.6510.5010.71
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.7100+0.2900+1.2423.330023.860023.250023.7700
LINCOLN NATIONALUSD42.59+0.21+0.5042.1045.4842.0043.18
Linde PlcUSD487.20-2.83-0.58485.25488.61485.12490.62
Lineage Cell Therapeutics .USD1.125+0.035+3.211.0801.2201.0801.130
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.780+0.230+1.9910.70012.79011.60011.840
LITHIA MOTORS INCUSD371.91+3.36+0.91371.89407.06361.78374.31
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.26+0.15+4.663.253.273.093.27
Lithium Argentina AG Ord S.USD6.7250+0.0250+0.376.56006.84006.47006.8095
Live Nation Entertainment .USD186.75+2.16+1.17183.37186.76184.00186.80
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.USD6.09+0.05+0.755.546.666.026.09
loanDepot Ord Shs Class AUSD0.93+0.04+3.940.930.940.890.94
Loar Holdings Ord ShsUSD73.14+0.42+0.5768.00150.8671.9774.61
Local Bounti Ord ShsUSD0.99-0.02-1.980.901.190.981.05
LOCKHEED MARTIN ORDUSD556.58-7.56-1.34555.28557.45555.27567.98
Loews Corp.USD110.81-0.64-0.57108.10113.65110.52111.64
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.73+0.09+0.938.6010.849.499.76
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.29-0.33-0.4571.2473.8571.8373.25
LOWES COMPANIES ORDUSD214.61-2.37-1.09214.55216.86213.27217.63
LTC Properties AktieUSD40.70+0.28+0.6936.5844.1940.0340.78
Lufax Hldg American Deposi.USD1.34-0.01-0.741.301.441.331.36
Lulu s Fashion Lounge Hold.USD13.88+0.60+4.5213.2714.3013.2714.93
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD5.91+0.24+4.145.806.055.685.91
Luxfer Holdings Ord ShsUSD17.16+0.04+0.2017.1018.7717.1417.21
Lyell Immunopharma Ord ShsUSD15.49+0.75+5.0915.3518.5714.9215.68
Lyntris Ord ShsUSD14.0050-1.0250-6.8213.570014.850013.500015.2000
LYONDELLBASELL INDUSTRIES .USD62.54-2.66-4.0862.2562.5462.4564.40
M&T Bank Corp.USD240.39-1.40-0.58236.52244.92238.43242.22
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD154.25+2.21+1.45151.20157.22151.05155.30
Macerich REIT Ord ShsUSD24.27-0.10-0.3924.0124.5424.2024.50
Macquarie Infrastructure O.USD12.38+0.32+2.6411.4013.9012.3212.82
MACYS ORDUSD22.60-0.58-2.5022.2622.7822.4123.18
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 ORDUSD66.10-1.70-2.5166.0067.4565.9268.25
MagnaChip Semiconductor Co.USD3.27+0.09+2.833.283.573.213.28
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.44-0.78-2.8725.8327.1226.4227.00
Main Street Capital Corp.USD58.57-0.35-0.5958.5960.0058.3759.22
MANCHESTER UNITED CL A ORDUSD23.84+0.14+0.5923.4023.9023.3823.87
Manitowoc Ord ShsUSD19.50-0.18-0.9117.2923.3919.0720.14
Manpower AktieUSD62.15+0.76+1.2460.8863.3059.8162.28
Manulife Financial Ord ShsUSD43.17+0.35+0.8142.3347.1142.5043.19
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD354.90-7.62-2.10353.20354.88354.62361.97
Marcus Corp.USD30.18-0.64-2.0826.9830.7630.1031.15
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.16+0.03+0.0652.0056.9352.1252.25
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD531.71-1.40-0.26525.78537.41526.28538.26
MASCO ORDUSD72.93-0.28-0.3872.0073.8472.6374.01
MASTEC INC (MTZ)USD246.72-8.64-3.38244.68255.00242.62263.53
Mastech Digital Ord ShsUSD7.49+0.06+0.816.2310.097.447.58
MasterBrand Ord ShsUSD9.05-0.27-2.908.529.518.909.44
Mastercard Inc.USD599.23-0.63-0.11597.50600.00595.35601.23
Matador Resources Co.USD55.52-1.98-3.4454.4156.6355.4956.78
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD222.62-0.06-0.03178.33271.37221.35225.97
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD66.36+3.58+5.7065.3566.9164.2967.24
MBIA INCUSD4.90-0.01-0.204.315.594.854.96
MCCORMICK STK NUSD54.49-1.71-3.0454.0454.7154.1656.03
McDonalds Corp.USD268.09-4.45-1.63268.30269.80267.98272.60
McEwen Mining Ord ShsUSD21.45+0.44+2.0919.5823.3120.2021.47
MCKESSON ORDUSD905.18+31.39+3.59897.60933.49869.37905.66
MDA Space Ord ShsUSD29.4500-0.2400-0.8129.000031.000029.150030.6000
MDU Resources Group Inc.USD19.99+0.03+0.1319.7120.2719.8120.09
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.1100-0.0100-0.244.07004.11004.06004.1650
Medifast Inc.USD12.15+0.15+1.2510.0613.5611.9912.19
Medtronic PlcUSD91.14-1.77-1.9091.0091.8691.1192.82
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD156.45+5.79+3.84155.82156.80150.66156.92
Mercury General Ord ShsUSD104.54-1.74-1.64102.44122.56103.84106.89
MERITAGE HOMES (MTH)USD73.45+0.93+1.2864.0481.4171.7573.52
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.43+0.17+0.7323.3830.3922.5423.75
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD11.31+0.01+0.0910.2712.3210.8811.60
METHODE ELECTRONICS ORDUSD16.07+2.04+14.5414.5516.2915.4016.54
Metlife Inc.USD95.86-0.35-0.3694.0098.7694.5796.43
Mettler Toledo Ord ShsUSD1 402.85+3.96+0.281 384.991 418.271 395.991 421.78
MFA Mortgage Investments I.USD8.85-0.10-1.068.828.868.818.97
MGM Resorts InternationalUSD43.33-0.36-0.8242.9443.7943.2743.76
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.USD132.00-1.16-0.87129.58134.75131.73133.24
Miller Industries Ord ShsUSD57.12+0.37+0.6556.3465.0756.2857.30
Millrose Properties Ord Sh.USD30.95+0.44+1.4428.0030.9930.3630.96
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.26+0.15+1.3511.1811.5011.0911.28
Mirion Technologies Inc.USD14.71+0.03+0.1714.1316.0314.5415.13
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD13.24+0.31+2.4012.4014.4912.8113.33
Mobility Global Ord ShsUSD20.2600+0.5600+2.8418.900020.500019.695020.3600
Modine Manufacturing Ord S.USD188.08-0.29-0.15187.02193.04187.12196.66
Moelis & Co.USD68.0500-0.4500-0.6666.780069.390066.560069.4100
Molina Healthcare Ord ShsUSD199.55+1.05+0.53196.15200.84196.50200.95
Molson Coors Brewing Ord S.USD42.01-0.98-2.2841.1642.6041.7942.69
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 ORDUSD512.97+1.62+0.32508.49513.10501.01514.36
Morgan StanleyUSD216.75+2.67+1.25215.92217.58213.37217.34
Morgan Stanley Direct Lend.USD15.3700+0.0050+0.0313.950016.820015.290315.4450
MOSAIC ORDUSD24.27+0.27+1.1324.0724.5023.6624.40
Motorola Solutions Inc. Ne.USD485.48+3.96+0.82481.30490.18480.41487.33
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD34.95+0.22+0.6332.0041.7934.0635.20
MP Materials Ord Shs Class.USD60.18+2.76+4.8160.2060.3555.5860.34
MPLX Common UnitsUSD58.37-0.09-0.1557.5160.9558.1158.70
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.29-0.97-0.81116.02120.64117.90120.42
MSCI Ord ShsUSD564.08-7.28-1.27554.86574.00560.73570.08
Mueller Inds Inc.USD61.51-1.95-3.0761.2162.7159.8265.08
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.62-1.38-3.8334.1135.2434.6035.53
Myers Industries Ord ShsUSD32.72-0.71-2.1229.7239.0732.5234.40
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.76+0.16+4.313.503.803.563.80
Nabors Industries Ord ShsUSD87.73-0.92-1.0386.0093.3686.5688.89
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD41.60+0.61+1.4916.4046.1340.5441.69
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.29+0.02+1.571.171.301.281.33
National Fuel Gas Ord ShsUSD82.15-0.32-0.3877.5684.9081.7082.58
National Grid PlcUSD81.17+0.75+0.9372.9989.0180.3381.33
National Health Investors .USD73.33+0.26+0.3572.0777.4472.4473.57
NATIONAL RETAIL PROPERTIES.USD46.13-0.21-0.4545.7646.4745.9946.38
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.18-0.15-0.6719.3522.9522.0122.35
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD91.05+1.33+1.4890.4092.0089.4591.96
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.125+0.165+2.078.0308.5507.8158.135
Neenah Ord ShsUSD34.40+1.26+3.8033.7635.1033.3234.57
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD10.36+0.04+0.398.2910.4710.1910.37
Net Lease Office Propertie.USD11.6100+0.0800+0.6911.300013.080011.490011.6700
NetSTREIT Ord ShsUSD20.62-0.19-0.8920.3822.9620.5020.89
New Found Gold Ord ShsUSD2.04+0.14+7.111.852.221.842.05
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.82+0.08+0.1552.7654.8653.3353.92
New Mountain Finance Ord S.USD7.61-0.03-0.396.828.467.567.65
New Oriental Education & T.USD57.07+0.69+1.2250.7658.1856.1357.27
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD68.60+1.11+1.6467.7770.1667.1368.77
Newegg Commerce Inc.USD17.59-0.60-3.3016.4719.0017.3818.68
NEWMONT MINING CORPUSD135.14+3.30+2.50135.01135.90129.70135.29
NEWSMAX IncorporationUSD10.92+0.34+3.219.8710.8810.4110.99
Nexa Resources Ord ShsUSD15.82+0.60+3.9415.2617.1814.8515.85
Nexgen Energy Ord ShsUSD11.22+0.29+2.6111.2711.3210.8811.33
NexPoint Real Estate Finan.USD17.33-0.26-1.4815.5517.4517.1917.66
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.23+0.13+0.1584.2584.6383.3084.55
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 LPUSD17.45+1.12+6.8615.9817.6616.3117.69
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD39.47-1.28-3.1439.5039.5539.0339.87
Nine Energy Service Inc.USD10.55-0.36-3.3010.3912.6810.3310.93
Nio Inc. Class A (ADR)USD4.45+0.09+1.954.444.454.354.48
NIQ Global Intelligence PL.USD19.240+0.060+0.3119.00019.93018.70019.370
NISOURCE ORDUSD40.66-0.18-0.4339.4642.0340.6541.08
Noble Corporation RightUSD45.86-0.12-0.2641.6150.1445.0246.36
NOKIAUSD10.34+0.38+3.8210.3310.3710.2110.38
Nomad Foods LtdUSD11.89-0.21-1.7411.7613.0611.7312.07
NOMURA HOLDINGS ADR REPTG .USD9.92+0.16+1.647.329.919.839.94
NORDIC AMERICAN TANKERS OR.USD6.91-0.10-1.366.286.906.816.98
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD351.19-1.79-0.51344.40351.99350.94353.52
North American Constructio.USD13.33-0.08-0.6012.1415.2413.3113.54
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.41-0.43-1.6025.5027.3025.8226.63
NORTHROP GRUMMAN ORDUSD542.46-6.83-1.24542.50546.66540.04549.79
Northwest Natural Holding .USD49.95-0.27-0.5445.3150.9249.8750.36
NORWEGIAN CRUISE LINE HOLD.USD17.27+0.05+0.2917.0417.2617.0817.53
NOV Ord ShsUSD19.94+0.18+0.8919.5620.2319.4219.99
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD9.765+0.415+4.449.19010.7309.2029.805
NOVARTIS ADR REPSG 1 ORDUSD159.99+1.97+1.25158.03160.40157.83160.29
NOVO NORDISK ADR REPSG 1 O.USD48.65+1.73+3.6948.5848.6747.5648.66
NRG ENERGY INCUSD113.61+1.83+1.64113.01115.00112.90115.63
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 ORDUSD15.14+0.38+2.5715.1215.1514.4515.17
NU SKIN ENTERPRISES CL A O.USD4.85+0.08+1.574.394.904.684.87
Nucor Ord ShsUSD247.51+2.87+1.17243.97247.50243.10248.68
Nuscale Power Corp.USD9.80+0.75+8.249.829.839.039.97
Nutrien Ord ShsUSD72.83-1.46-1.9772.3074.2671.7873.33
Nuvation Bio Ord Shs Class.USD7.090+0.330+4.886.9007.7206.8557.130
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD151.5000-1.8500-1.21150.0000160.2300150.8550159.1000
NVR Ord ShsUSD6 431.92+34.33+0.546 302.646 544.906 330.736 453.22
O I Glass Ord ShsUSD7.53+0.28+3.867.257.487.177.55
Obsidian Energy LtdUSD10.99-0.53-4.609.9112.4810.9811.40
OCCIDENTAL PETROLEUM CORPUSD58.41-1.70-2.8358.2158.4058.3759.36
Occidental Petroleum Corp..USD36.37-1.71-4.4936.0536.6036.5037.30
Oceaneering International .USD49.93-0.54-1.0647.6352.4849.8952.18
OGE Energy Ord ShsUSD45.95-0.02-0.0341.9846.7345.8346.15
OIL STATES INTL ORDUSD8.36+0.05+0.607.329.448.258.45
Okeanis Eco Tankers Corp. .USD64.99-0.15-0.2364.2565.5064.1365.31
Oklo Ord Shs Class AUSD44.26+4.57+11.5144.2544.6740.0644.85
Old Republic International.USD42.10+0.13+0.3141.6742.5241.4642.13
Olin AktieUSD17.36-0.21-1.2017.2518.1717.0917.50
OMEGA HEALTHCARE REITUSD46.94+0.35+0.7546.5147.3646.2646.99
Omnicom Group Ord ShsUSD88.20-0.75-0.8487.5688.8887.6988.72
On Holding Ord Shs Class AUSD28.82-0.69-2.3428.9329.2028.5529.08
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD80.46+0.11+0.1464.0889.0379.9280.75
One Liberty Properties Inc.USD24.52-0.01-0.0424.3127.3524.3324.66
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD63.23+0.34+0.5454.8764.4662.2563.46
ONEOK ORDUSD91.70-1.33-1.4291.5093.8691.6692.94
OppFi Inc.USD7.31+0.23+3.256.547.977.127.33
OR Royalties Ord ShsUSD38.94+1.45+3.8535.2642.3236.7738.97
Oracle Inc.USD144.72+2.27+1.59144.51145.50142.51146.34
ORAGENICS ORDUSD0.51-0.01-1.640.510.590.510.53
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.72-0.04-0.526.677.306.686.78
Organon & CompanyUSD13.76+0.01+0.0413.6813.8213.7413.76
Orion Office REIT IncUSD2.94+0.03+0.862.543.252.842.94
Orion Ord ShsUSD5.97-0.05-0.835.516.895.876.02
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD106.24+0.84+0.79106.00127.28105.32107.00
Oscar Health Ord Shs Class.USD30.94-0.87-2.7430.9031.2730.3732.31
OSHKOSH ORDUSD155.11-1.22-0.78152.20158.26154.44159.00
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.46-0.73-1.0171.4072.6371.4572.26
Ouster Inc.USD36.23+0.48+1.3436.1036.4935.6537.49
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD146.58-0.39-0.27145.00146.61145.78150.00
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.21+0.13+2.564.725.835.125.49
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD246.52-2.36-0.95242.78249.90245.53249.39
PagerDuty Inc.USD12.25-0.15-1.2110.9313.5612.0412.41
PagSeguro Digital Ord Shs .USD9.03+0.33+3.798.669.048.619.04
PainReform Ord ShsUSD0.99-0.02-1.511.001.030.981.05
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD339.90-11.00-3.13338.10339.55335.51353.77
PAN AMERICAN SILVERUSD54.20+0.57+1.0554.0154.2352.3554.21
Pandora Media Inc.USD102.81+2.37+2.35100.00102.80101.54106.27
Par Pacific Holdings Inc.USD73.81-0.53-0.7171.6876.3273.5975.64
Park Aerospace Ord ShsUSD32.55-0.48-1.4432.0033.1532.1734.00
PARK HOTELS RESORTS ORDUSD16.17+0.31+1.9215.8916.2015.8016.20
PARKER HANNIFIN ORDUSD1 015.93+1.69+0.171 008.321 016.301 014.911 033.12
Parsons Corp.USD48.0400-0.7700-1.5846.540048.500047.770048.9350
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD231.49+1.87+0.81228.05232.00227.21233.46
Paymentus Holdings Ord Shs.USD39.35-0.59-1.4838.4740.9037.8139.63
Paysafe LtdUSD6.82+0.17+2.565.947.476.506.84
PBF ENERGY CL A ORDUSD66.50-3.01-4.3365.5270.0766.3270.29
Peabody Energy Ord ShsUSD27.47-0.43-1.5427.4027.7526.9627.61
Pedevco Corp.USD13.42-0.14-1.0311.5313.7013.1113.72
PEMBINA PIPELINE ORDUSD48.10-0.63-1.2940.5254.0148.0948.85
PennantPark Floating Rate .USD7.43-0.04-0.477.377.497.397.48
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.30+0.01+0.059.139.419.199.32
Pentair Ord ShsUSD62.46-0.85-1.3462.0063.2262.2864.28
Perfect Ord Shs Class AUSD1.895+0.005+0.261.8901.9001.8801.900
Performance Food Group Ord.USD104.96-0.83-0.78103.44106.18104.40106.02
Permian Basin Royalty Unit.USD34.66-0.09-0.2634.5035.2834.3435.29
Permian Resources Corporat.USD23.3000-0.3900-1.6522.090023.300023.040023.5400
Perrigo Ord ShsUSD14.49+0.22+1.5413.2015.7314.0114.64
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.295+0.105+3.292.8403.6303.2003.325
Petrobras - Petroleo Brasi.USD17.85-0.22-1.2217.8217.8817.7018.13
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.08-0.16-0.9916.0116.1715.9216.28
Pfizer Inc.USD28.57+0.60+2.1328.4828.5227.8428.58
PG&E Ord ShsUSD18.36+0.25+1.3818.0718.7518.0318.38
Philip Morris Internationa.USD193.93+2.47+1.29193.47194.02189.66194.18
PHILLIPS 66 ORDUSD236.77-5.19-2.15235.00240.05236.56242.00
Phinia Ord ShsUSD70.92-0.31-0.4470.6472.7270.6071.78
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 ShsUSD97.67-0.04-0.0496.0098.3597.4898.38
Pinterest Inc.USD23.67+0.20+0.8523.4723.8023.3023.78
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.08+0.55+3.3016.6517.2516.6617.09
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD174.69-1.72-0.98173.48276.32171.50177.91
Planet Fitness Ord Shs Cla.USD52.52-1.34-2.4850.3754.9851.6154.13
Planet Labs PBCUSD21.55-0.03-0.1221.5522.0021.3522.29
PNC FINANCIALSUSD244.06+0.38+0.16236.82248.87242.00244.65
Polaris Inc.USD63.55-0.79-1.2361.1964.8062.6065.09
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.36+0.01+3.190.340.380.340.37
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.82+0.12+0.2448.9650.7649.4250.05
POSCO ADR REPSG 1/4 ORDUSD59.43+0.77+1.3151.6769.7458.7459.59
Postal Realty Trust Ord Sh.USD23.40+0.39+1.6922.1426.3122.9023.43
PPG Industries Ord ShsUSD113.69+0.46+0.41103.86116.77112.39114.03
PPL Ord ShsUSD35.00-0.05-0.1334.4035.6634.9635.24
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--19.640.010.090.010.01
Primo Brands Class A Ord S.USD23.35+0.33+1.4320.3227.1322.9423.41
Primoris Services Ord ShsUSD74.78-0.36-0.4873.0084.7973.8277.65
Procore Technologies Inc.USD60.61-1.48-2.3853.8169.4759.9162.21
PROCTER & GAMBLE ORDUSD145.42-1.18-0.80145.03145.38144.95146.12
PROFOUND MEDICAL ORDUSD6.81+0.01+0.156.176.946.736.97
Progressive Ord ShsUSD222.08-1.84-0.82219.45224.21220.19222.58
ProLogis REIT Ord ShsUSD143.34-0.02-0.01143.40143.71141.97143.54
ProPetro Holding Corp.USD10.61-0.21-1.9410.4511.5010.6010.97
PROSHARES ULTPRO SH 20 YR .USD72.40-2.52-3.3764.9484.6672.4073.83
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.46-0.17-1.1614.5114.5214.3214.60
ProShares UltraShort Russe.USD20.97-0.16-0.7621.0021.0320.9321.16
PROTO LABS ORD (PRLB) USD77.73+0.95+1.2470.4479.1176.5578.62
Provident Financial Servic.USD23.46-0.12-0.4923.2523.6823.3623.65
Prudential Financial 4 125.USD15.37+0.07+0.4613.5016.0015.2515.46
PRUDENTIAL FINANCIAL INCUSD120.17-1.11-0.91119.04120.91117.95121.64
Public Service Enterprise .USD73.28-0.25-0.3473.0073.8473.2173.85
Public Storage REIT Ord Sh.USD322.76-2.21-0.68292.78328.29320.29326.10
PULTEGROUP ORDUSD130.90+1.29+1.00129.30132.38128.34131.52
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD74.54-2.49-3.2372.9076.4474.0477.05
Q2 Holdings Ord ShsUSD63.89-0.29-0.4554.8772.1862.5264.07
QIAGENUSD43.65+1.87+4.4842.8044.5042.1244.21
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 ORDUSD603.49-13.29-2.15602.00609.99600.38634.10
QuantumScape Ord Shs Class.USD5.82+0.10+1.755.785.855.705.90
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD244.47+0.60+0.25240.70244.50241.79245.78
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.84+0.13+0.3436.4739.9136.2336.95
RALPH LAUREN CL A ORDUSD362.70-8.12-2.19362.60368.11362.22374.12
RANGE RESOURCES ORDUSD40.99-0.26-0.6340.2242.0640.2741.33
Raymond James Ord ShsUSD174.70-1.98-1.12172.19177.83174.65176.44
Rayonier IncUSD21.2450+0.0250+0.1219.410022.520020.980021.2850
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD210.29+1.07+0.51208.10210.65207.44210.65
Ready Capital Ord ShsUSD1.99+0.10+5.291.822.001.872.00
Realty Income REIT Ord ShsUSD62.85-0.32-0.5162.8563.1062.6363.10
Reddit Ord Shs Class AUSD162.39+9.69+6.35161.10161.69152.77162.63
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.49+0.11+0.9711.4811.5311.2011.85
Redwood Trust Inc.USD4.72-0.04-0.844.674.784.704.78
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.64+0.01+0.0230.0031.1830.3030.72
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD244.43-1.14-0.46239.69249.23243.22247.19
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 INCUSD221.02-2.06-0.92220.46227.14220.39223.96
Resideo Technologies Ord S.USD19.94+0.66+3.4019.1221.7118.9619.97
Resmed Ord ShsUSD236.57+4.12+1.77232.75238.48231.89238.37
Restaurants Brands Interna.USD81.58+0.01+0.0181.3081.5881.0481.69
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 .USD23.32-0.64-2.6722.9525.5022.9423.89
Rexford Industrial Realty .USD37.63-0.04-0.1137.1938.1537.5037.85
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD141.25-2.10-1.46141.30142.55140.13146.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.44-0.02-1.031.291.561.411.46
RingCentral Ord Shs Class .USD65.63-1.45-2.1664.3366.8964.6367.83
Rio Tinto PlcUSD106.81+2.01+1.91106.25107.00104.80106.84
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.17-0.08-0.789.3010.4110.1610.26
RLX Technology American De.USD1.80-0.02-0.831.761.951.761.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD44.87+0.34+0.7642.2946.7243.7545.03
Roblox Ord Shs Class AUSD39.12+0.36+0.9338.8839.5038.2239.95
Rocket Companies Ord Shs C.USD14.32+0.23+1.6014.2614.4013.8714.40
Rockwell Automation AktieUSD428.99-0.70-0.16424.55434.59428.22434.71
Rogers Communications Non-.USD36.60+0.21+0.5633.8542.2436.1236.63
Rogers Ord ShsUSD124.93+2.09+1.70114.00173.68123.32125.60
ROLLINS ORDUSD36.36-0.90-2.4236.3637.0736.1536.96
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD413.37-2.14-0.52405.10413.44409.10418.00
Royal Bank of Canada Ord S.USD207.21+3.19+1.56206.12226.84203.51207.67
ROYAL CARIBBEAN CRUISES OR.USD292.51-0.49-0.17291.69293.00290.66297.23
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.USD26.05-0.37-1.4025.5428.6325.9726.74
RXO Ord ShsUSD21.61+0.33+1.5519.9124.9421.2622.09
Ryder System Ord ShsUSD246.04+1.11+0.45215.83280.00243.64248.01
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD433.02-2.40-0.55430.00434.28423.89434.41
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.41+1.66+2.2873.5081.4172.6074.57
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.69+0.04+0.467.879.448.468.76
Safehold Ord ShsUSD15.51-0.02-0.1314.0416.9515.3815.57
SALESFORCE.COMUSD205.71-3.35-1.60203.00203.80204.76210.31
Sally Beauty Aktie USD16.46-0.26-1.5315.4818.1216.0616.58
Samsara Ord Shs Class AUSD39.15-1.19-2.9438.7141.5338.5840.84
SandRidge Energy IncUSD13.89-0.10-0.7112.5315.4513.7014.05
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.02+0.33+0.7245.9346.0545.5746.05
SAP ADR Representing 1 Ord.USD216.98-1.68-0.77215.01217.35214.95218.09
Saratoga Investment Ord Sh.USD18.45-0.04-0.2216.8319.7418.3018.53
SASOL ADR REP 1 ORDUSD11.46-0.82-6.6411.0011.4411.4011.84
Savers Value Village Ord S.USD10.7200-0.2000-1.839.240012.850010.515010.9100
SCHLUMBERGER ORDUSD53.30-0.70-1.3053.0253.4152.9654.90
Schneider National Inc.USD34.72-0.12-0.3434.0335.5334.5735.51
Schweitzer Mauduit Interna.USD12.34+0.09+0.7310.9814.4911.9612.59
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD127.28+0.43+0.3493.45131.00125.81128.35
Scorpio Tankers Inc.USD77.22-0.96-1.2369.3385.7577.1078.09
Scotts Miracle Gro Ord ShsUSD62.60+1.91+3.1561.3962.7960.6562.79
Sea LtdUSD123.19+7.51+6.49122.65123.12116.75123.73
Seabridge Gold IncUSD35.05+2.02+6.1034.3538.1532.1035.12
Seadrill 2021 Ltd Register.USD47.08+0.32+0.6846.1748.0146.0747.91
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.700+0.350+5.516.6406.9006.0106.790
See OVV:xnys (Ovintiv Inc..USD64.41-1.51-2.2964.3067.5164.1065.48
See SES:xnys (SES AI Corpo.USD0.55+0.01+1.000.520.550.540.56
Select Energy Services Ord.USD18.96-0.25-1.3018.8019.6018.9519.66
SelectQuote Ord ShsUSD0.55-0.23-29.340.520.620.480.68
Sempra Energy Ord ShsUSD84.03-0.54-0.6479.1884.3783.9985.00
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.52+0.14+1.499.319.729.319.74
SENTINELONE CL A ORDUSD20.31-0.51-2.4520.1020.8019.9420.92
SEQUANS COMMUNICATIONS S A.USD2.94-0.06-2.002.683.192.903.06
Seritage Growth PropertiesUSD2.12+0.01+0.241.923.032.092.12
SERVICE COPR. INTL (SCI)USD84.45+0.22+0.2683.6884.4583.3584.50
SERVICENOW ORDUSD126.98-1.08-0.84125.07125.33125.25129.81
SFL ORDUSD12.22-0.04-0.3311.6513.4612.1012.32
SHAKE SHACK CL A ORDUSD74.08-1.36-1.8073.8474.0773.9275.78
SharkNinja Ord ShsUSD183.8+0.8+0.42179.0191.0182.0185.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD92.24-0.76-0.8291.5592.9891.9792.71
Sherwin-Williams AktieUSD350.42+3.69+1.06348.28355.63346.19352.53
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.99-0.01-0.0242.0748.0047.7051.07
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD76.76+1.72+2.2975.3178.3176.0576.82
Shopify Subordinate Voting.USD153.88+4.08+2.72153.00153.71149.26154.66
Shutterstock IncUSD5.5500+0.1900+3.545.03005.55005.26005.5600
Sibanye Stillwater LimitedUSD12.54+0.07+0.5612.2012.5912.2312.55
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.46+1.01+1.2181.9684.6381.0684.84
Silgan Holdings Inc.USD42.69+0.19+0.4541.8343.4941.8842.72
SILVERCORP METAL ORDUSD12.84+0.19+1.5012.4913.9912.3312.89
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.29+0.07+0.3221.6826.0021.4022.32
SIMON PROPERTY GROUPUSD218.92-1.81-0.82217.90221.67218.80221.33
SiriusPoint Ord ShsUSD23.97-0.05-0.2121.1838.1723.7624.08
SiteOne Landscape Supply I.USD95.13-0.14-0.1592.0096.9694.8596.15
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.USD16.60-0.32-1.8616.0917.2716.5717.06
Sixth St SpecialtyUSD18.98+0.07+0.3717.0619.1018.8319.06
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 ShsUSD91.71+0.18+0.2078.6594.0889.9794.93
SL GREEN RLTY REIT ORDUSD59.83+1.26+2.1556.8660.0758.0359.87
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD35.67-0.79-2.1735.5836.4635.2036.27
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD49.42+0.73+1.5043.9053.6548.2049.59
SNAP ON ORD SHS USD394.38-0.11-0.03390.92398.01392.51398.00
SnapchatUSD5.92+0.39+7.056.036.045.465.95
Snowflake Ord Shs Class AUSD316.99-5.79-1.79314.59317.12308.62325.85
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)USD79.18-3.15-3.8379.2179.9878.8080.55
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD91.64+0.39+0.4389.8293.9290.3592.05
Sonoco Products Ord ShsUSD57.87+0.38+0.6552.5757.8756.9957.97
Sonoma Pharmaceuticals Inc.USD1.35+0.01+0.751.261.371.321.36
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD24.05-0.22-0.8923.9224.1123.8124.11
SOS Ltd - ADRUSD0.99+0.07+7.610.930.990.931.02
SOUTHERN COPPER ORDUSD219.82+5.57+2.60219.82220.77210.31219.84
SOUTHERN ORDUSD90.00-0.10-0.1189.8990.5089.7190.54
SOUTHWEST AIRLINESUSD40.81+0.10+0.2540.6140.8440.4241.84
Southwest Gas Holdings Ord.USD89.13-0.45-0.5087.00102.5288.7490.26
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.73-0.15-1.0513.6915.1913.3614.26
Spire Ord ShsUSD83.20+0.83+1.0174.4592.1581.4783.34
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 ShsUSD552.77+14.93+2.78550.00551.76532.00554.25
Sprinklr Ord Shs Class AUSD7.47+0.04+0.547.127.547.307.48
Sprott Physical Platinum &.USD14.86-0.05-0.3414.8014.8514.5314.87
Sprott Physical Silver Tru.USD22.74+0.03+0.1122.6422.7122.2422.85
Spruce Power Holding Ord S.USD2.13+0.21+10.682.032.471.942.22
SPX Technologies Ord ShsUSD201.1100+0.2100+0.10188.6600240.0000200.6050206.7800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD69.52-0.54-0.7769.5172.0069.2170.39
STAG Industrial REIT Ord S.USD37.10+0.05+0.1436.7737.3736.7537.23
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.58+0.15+5.972.392.702.402.59
Standard Motor Products Or.USD37.48-0.04-0.1137.1142.3337.0137.81
Standard Nuclear Ord Shs C.USD13.9050+1.9650+16.4614.360014.870011.940014.8988
StandardAero Ord ShsUSD24.97+0.40+1.6124.5025.1124.7225.19
STANLEY BLACK AND DECKER O.USD98.46-0.06-0.0696.8999.9997.4599.96
Star Group LPUSD12.57-0.05-0.4012.2012.6412.4712.64
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.13-0.16-0.9816.1116.4816.1116.36
STATE STREET STOCKUSD192.96+2.04+1.07191.27194.72189.36193.51
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.27+0.05+0.865.255.285.125.29
Stellus Capital Investment.USD8.65-0.14-1.597.879.608.628.83
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.61+0.15+2.755.096.195.525.79
Stepan Ord ShsUSD62.00-0.16-0.2648.3272.4561.0062.44
STERIS Ord ShsUSD236.43-1.44-0.61235.92240.42235.02240.34
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD49.47+0.12+0.2449.0050.5649.1650.09
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD85.45+0.38+0.4583.2687.0083.4986.21
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD330.67+2.86+0.87327.29331.80324.00331.75
StubHub Holdings Ord Shs C.USD6.8150+0.1450+2.176.70006.85006.62006.8500
STURM RUGER ORDUSD38.39-0.07-0.1832.6143.6037.9938.62
Summit Hotel Properties In.USD6.21+0.07+1.146.086.306.126.27
Sun Life Financial Ord ShsUSD79.97+0.92+1.1673.1288.4678.9279.98
SUNCOR ENERGY ORDUSD65.38-2.00-2.9665.2066.6365.3067.14
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD74.60-1.51-1.9867.6876.0574.3976.31
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.96-0.03-0.2112.5215.1513.8214.16
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 AUSD6.92-0.10-1.366.507.156.857.15
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD36.95+0.04+0.1136.0138.8136.3337.41
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.46-0.41-0.4872.9687.0082.9183.80
T1 Energy Ord ShsUSD4.6600+0.3400+7.874.63004.65004.43504.7600
TAIWAN SEMICONDUCTOR MNFTG.USD417.38+7.26+1.77416.49418.00414.03419.77
Takeda Pharmaceutical Co L.USD18.35+0.11+0.5818.0519.9418.2118.36
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.59+0.11+0.9610.0611.5911.3211.66
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.51-0.43-2.5115.9117.1216.4016.91
Tamboran Resources Ord ShsUSD37.6900-0.1300-0.3437.150042.790037.080038.2400
TANGER FACTORY REITUSD38.46-0.49-1.2637.8739.0638.4239.07
Tapestry Inc.USD130.13-2.03-1.54126.83132.00129.90132.38
Targa Resources Ord ShsUSD286.94-7.32-2.49282.00292.50286.50293.50
TARGET ORDUSD163.45-6.44-3.79163.25163.37161.20166.75
Taseko Mines Ord ShsUSD9.51+0.17+1.778.6810.329.259.61
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.87-0.19-0.3160.6465.0061.6162.52
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD201.45-0.96-0.47197.18202.85199.28205.30
Team Inc.USD24.00+1.03+4.4814.3627.0823.0124.64
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD75.21-0.64-0.8473.7776.6775.0076.57
TECK RESOURCES CL B ORDUSD71.62+1.42+2.0271.2072.0069.2671.63
Tecnoglass Ord ShsUSD40.42-0.20-0.4939.0047.3240.2241.23
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD90.02-1.99-2.1688.2791.7989.4591.60
Tekla Healthcare Investors.USD23.55+0.16+0.6822.5025.5023.4423.72
Teladoc Health Inc.USD6.20-0.01-0.086.106.396.126.27
TELECOM ARGENTINA SAUSD13.51-0.04-0.3011.7616.2213.1313.61
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD626.97+1.76+0.28620.86633.18625.14633.54
TELEFLEX ORDUSD140.23+1.92+1.39120.00142.89136.32140.57
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD15.20+0.18+1.2013.7215.3214.9515.22
Telephone and Data Systems.USD33.80+0.71+2.1532.6634.4832.9233.87
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.82-0.01-0.108.9410.739.729.86
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.71+0.05+0.588.768.858.578.89
Tenet Healthcare Corp.USD271.9700-6.6200-2.38266.8000277.1100270.8600277.6600
Tenneco Ord Shs Class AUSD42.27-0.36-0.8441.9943.0942.0042.65
Teradata Corporation Aktie.USD27.36-0.16-0.5825.7627.6026.9927.71
Terex Ord ShsUSD65.25-0.63-0.9663.7766.5765.0067.09
TERNIUM ADR REPRESENTING T.USD55.20+0.09+0.1650.0065.5854.4255.91
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.78+0.01+0.076.707.206.777.01
Teucrium Soybean FundUSD26.26+0.32+1.2323.5128.7625.7826.29
TEVAUSD38.10+1.17+3.1737.6538.0037.0938.11
Texas Pacific Land USD372.52-0.93-0.25369.90380.06365.16376.54
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD81.82-0.31-0.3881.4682.6481.7083.39
TFI International IncUSD134.2800-1.5400-1.1399.0000150.0000134.1800136.6600
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 ORDUSD43.70-0.71-1.6040.6051.5643.0144.50
The Magnum Ice Cream Compa.USD20.30+0.15+0.7217.3822.2020.0620.30
The Travelers Companies In.USD369.66-0.89-0.24362.45376.29366.42370.99
The Walt Disney Co.USD111.24+0.63+0.57110.50111.58109.76111.60
Thermo Fisher Scientific O.USD628.16-0.58-0.09620.00628.14618.03647.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.42+0.10+0.1364.0286.8878.1480.38
TIC Solutions Ord ShsUSD9.76+0.48+5.128.649.749.289.76
Tidewater Ord ShsUSD92.28-0.64-0.6991.6595.0691.1793.05
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.74-0.01-0.133.434.373.683.80
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD122.29-0.43-0.35111.12135.18121.75125.38
TITAN INTERNATIONAL ORDUSD7.18+0.15+2.136.417.867.027.22
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD139.49-1.22-0.87139.50140.00139.43142.49
TKO Group Holdings Ord Shs.USD193.39-0.03-0.02190.24196.54191.58195.04
Toast IncUSD36.80+0.09+0.2336.0037.5036.2237.20
TOL BROTHERSUSD150.77+3.32+2.25147.46151.98146.86151.00
Toro Ord ShsUSD99.56+0.08+0.0897.39101.4298.79100.73
TORONTO DOMINION ORDUSD119.09+2.54+2.18116.15119.60116.71119.25
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.15+0.06+0.2618.1130.1724.1524.17
TotalEnergies ADRUSD88.82-0.53-0.5987.0089.2588.0088.99
TOYOTA MOTOR ADRUSD192.92-0.90-0.46192.95194.64191.65193.44
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.83-0.12-0.5720.7220.7820.0120.93
Trane Technologies Ord ShsUSD455.02+2.06+0.45455.18466.23452.17460.99
TransDigm Group Ord ShsUSD1 192.59-6.49-0.541 180.011 215.861 183.741 212.38
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.75-0.03-0.435.745.775.665.81
Travel Leisure Ord ShsUSD73.68+0.56+0.7772.4974.8372.4673.99
Trex Ord ShsUSD46.83-0.45-0.9445.9647.6746.4948.00
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 ShsUSD3.8350+0.0750+1.993.49004.19003.70003.8850
TRINET GROUP ORDUSD69.60-0.01-0.0153.0572.7068.4470.07
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD35.71+1.01+2.9132.3035.9833.7335.73
TriplePoint Venture Growth.USD5.33+0.01+0.194.815.655.315.39
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 LtdUSD5.52+0.13+2.325.405.855.315.56
Truist Financial Ord ShsUSD50.31-0.50-0.9849.6850.5050.2250.96
Trulieve Cannabis Subordin.USD11.3300+0.1900+1.7111.150011.450010.910011.5770
TRX Gold Ord ShsUSD1.24+0.03+2.481.131.231.191.26
TRXADE HEALTH ORDUSD1.36+0.06+4.621.221.471.301.36
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD87.30-1.02-1.1587.4698.5086.4790.65
Twenty One Capital Ord Shs.USD6.510+0.200+3.176.3406.6006.2506.585
TWILIO INCUSD223.96+1.37+0.62219.60223.90219.68227.91
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD350.05-5.74-1.61342.86357.06343.00354.00
Tyson Foods Ord Shs Class .USD57.17-0.70-1.2157.0157.8657.0157.68
Uber Technologies Ord Shs .USD80.34+1.05+1.3280.7880.9478.6180.43
Ubiquiti Ord ShsUSD575.89+22.78+4.12572.00577.00557.53576.18
UBSGROUPUSD54.24+0.53+0.9851.0054.6453.6054.34
UDR AktieUSD38.18-0.21-0.5537.7438.6538.0438.45
UGI ORDUSD38.35+0.16+0.4237.8738.5337.7338.50
UiPath Inc.USD16.65+0.08+0.4816.5016.7516.3316.78
UL Solutions Ord Shs Class.USD74.00-0.16-0.2272.5575.4373.3974.73
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.12-0.25-4.665.105.225.125.38
Unifirst Ord ShsUSD287.95-3.80-1.30282.44289.99285.34294.98
Unilever ADR Reptg 1 Ord S.USD65.13-0.19-0.2963.4365.5464.3265.35
UNION PACIFIC (UNP)USD309.63-0.23-0.07305.62311.89306.81311.27
Unisys Ord ShsUSD2.69+0.06+2.092.422.972.622.70
UNITED MICROELECTRONUSD19.61+0.56+2.9419.4019.8019.4220.00
United Natural Foods Inc.USD47.59-0.95-1.9646.6948.5347.1448.59
United Parcel ServiceUSD105.13+2.41+2.35105.07106.00103.06106.17
United Rentals Ord ShsUSD1 051.93-31.63-2.921 034.401 070.051 049.231 101.83
United States AntimonyUSD5.1900+0.0900+1.765.18005.35005.04005.2700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD396.58-2.18-0.55396.00396.80395.62399.03
Unity Software Ord ShsUSD44.98-1.18-2.5644.6344.8944.7946.20
Universal Corp.USD45.89+0.27+0.5944.6646.5045.2846.20
Universal Health Realty In.USD42.14+0.30+0.7241.3245.8641.5842.20
Universal Health Services .USD175.85-0.55-0.31173.25178.27174.59176.98
Universal Security Instrum.USD5.76-0.70-10.845.066.105.706.40
Unum Ord ShsUSD89.69+0.20+0.2288.7690.6988.4990.14
Unusual Machines IncUSD24.3300-0.2400-0.9822.240024.940024.170025.2300
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.48+0.05+3.501.461.601.421.52
URANIUM ENERGY ORDUSD13.27+0.76+6.0413.0914.1812.4113.49
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.41-0.02-0.0261.9863.0161.9962.50
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.74+0.30+1.1324.0829.2226.3426.91
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.53+0.11+7.391.471.641.401.54
V2X Inc.USD76.5500-1.0200-1.3169.050090.080076.380078.5100
VAALCO ENERGY ORDUSD5.72-0.07-1.125.556.235.615.78
Valaris Ord ShsUSD85.71-0.10-0.1283.4687.6484.0986.51
VALE ADR REPTG ONE ORDUSD15.33+0.29+1.9315.2715.3814.9115.33
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD340.37-5.63-1.63338.50340.75340.08346.81
Valhi Ord ShsUSD17.57-0.54-2.9612.4120.0117.4118.44
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 ORDUSD246.84-1.62-0.65238.80248.00242.53247.85
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD93.81+0.34+0.3692.7594.8092.8394.40
Venture Global IncUSD14.07-0.32-2.2213.9014.0513.9014.22
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD102.2400+3.7800+3.8495.6600104.000097.7300104.0800
Veralto Ord ShsUSD98.78-0.60-0.6096.84100.7098.0999.69
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.22+0.07+0.1450.0250.3349.7950.33
Vermilion Energy Ord ShsUSD12.20-0.35-2.7512.0013.4612.0512.43
Versigent Ord ShsUSD47.2100+0.2500+0.5340.930053.530046.160047.4000
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.78-0.01-1.130.770.800.770.81
Vertiv Holdings CoUSD255.62+0.65+0.25255.17255.38255.03267.05
VF Ord ShsUSD13.86-0.46-3.1813.7014.2913.7214.22
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.30-0.48-1.7926.3226.5926.2826.85
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD14.17-0.15-1.0514.1614.3913.9014.93
Virgin Galactic Holdings I.USD2.98-0.02-0.672.962.992.963.05
Virtus AllianzGI Artificia.USD25.87+0.28+1.0925.7327.9625.6125.89
Virtus AllianzGI Diversifi.USD26.42-0.04-0.1524.4428.6826.3626.91
Virtus AllianzGI Equity & .USD25.92+0.07+0.2725.4026.0425.8726.13
Visa Inc.USD384.01+1.60+0.42384.00384.28380.27384.20
Vishay Intertechnology Ord.USD31.35+0.92+3.0231.0831.6030.6431.62
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD139.10+3.44+2.54140.08140.45137.39140.26
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.0000-0.0500-0.2917.050017.790016.690017.0300
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.0350+0.1050+2.673.65004.38003.85004.0650
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.38-0.01-2.530.350.430.370.41
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.95+1.08+2.7839.1640.7238.5639.96
Voyager Technologies Ord S.USD34.4950-1.0050-2.8334.100037.750034.200036.2000
Vulcan Materials AktieUSD273.99-1.95-0.71273.00277.49273.07281.19
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.77+0.19+0.2771.1572.3871.1971.89
W&T Offshore Inc.USD3.61-0.20-5.133.633.663.603.70
Wal-Mart Stores Inc.USD105.38-1.11-1.04105.30105.35104.40106.07
Walker & Dunlop Ord ShsUSD40.69+1.21+3.0636.1741.5039.0140.98
Wallbox Ord Shs Class AUSD2.99+0.07+2.402.843.342.883.00
Washington Prime Group Ord.USD--
Waste Connection USD166.17-2.81-1.66166.00169.39165.72168.95
Waste Management Ord ShsUSD222.10-4.36-1.93221.94223.00222.01226.26
Water Corp Ord ShsUSD414.46+3.71+0.90409.76418.82407.12414.90
Wayfair Ord Shs Class AUSD104.52+1.33+1.29101.95106.00103.20106.50
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD106.66-0.92-0.8664.24108.78106.61107.91
Wells Fargo & Co.USD84.79+0.07+0.0884.2184.8083.8885.15
WELLTOWER ORDUSD241.15+1.14+0.48235.13243.85238.67242.31
WESCO International Inc.USD339.00+1.99+0.59335.09343.74336.00343.53
West Fraser Timber Ord ShsUSD69.03+0.46+0.6667.6570.3568.2369.42
West Pharmaceutical Servic.USD348.63-4.69-1.33347.81356.28348.22354.78
Western Alliance Ord ShsUSD79.68+1.29+1.6572.2586.8478.0079.87
Western Copper and Gold Co.USD2.61+0.06+2.352.342.852.512.63
WESTERN UNION ORDUSD7.35+0.03+0.417.317.407.237.43
WESTINGHOUSE AI (WAB)USD297.16-0.46-0.15293.70300.31294.44301.37
Westlake Chemical Partners.USD21.59+0.11+0.5119.3621.6221.5121.74
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.67+0.49+2.5511.7620.0419.1019.84
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD199.72-3.53-1.74197.21229.82199.06203.99
WeyerhaeuSer REITUSD24.44+0.05+0.2124.2324.6524.1724.52
Wheaton Precious Metals Ak.USD163.69+3.50+2.18163.10163.99156.00163.90
Wheels Up Experience Ord S.USD4.97-0.10-1.975.095.634.905.20
WHIRLPOOL ORDUSD40.75+0.62+1.5539.5141.6139.4540.88
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.08+0.11+0.1668.9772.4770.8172.03
Williams Sonoma Ord ShsUSD234.59-3.18-1.34233.21236.77230.63240.25
Winnebago Industries Ord S.USD31.88-0.26-0.8128.8735.6331.3832.07
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.26+0.50+2.0025.0625.5024.6425.74
Wolverine World Wide Ord S.USD20.47-0.40-1.9220.4721.3220.2020.79
Woodside PetroleumUSD22.86-0.96-4.0322.0023.2222.7223.57
Woori Financial Group Inc.USD70.90+1.39+2.0070.3380.2170.1971.00
Workiva Inc.USD74.24-0.64-0.8565.0982.2273.4074.84
World Fuel Services Ord Sh.USD14.01-0.05-0.3612.7415.4614.0014.72
Worthington Industries Ord.USD57.31+0.52+0.9256.2058.3256.0657.61
Worthington Steel Ord ShsUSD34.05+0.67+2.0133.4246.6333.3934.14
WPP ADR Representing 5 Ord.USD26.66-0.36-1.3326.1527.1926.4426.85
WR Berkley Ord ShsUSD68.50-1.20-1.7268.4769.7268.4669.64
WW Grainger Ord ShsUSD1 301.68-20.22-1.531 271.671 331.711 297.551 330.96
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.44-0.15-0.7717.9021.0219.2919.63
XCEL ENERGY ORDUSD77.19-0.14-0.1876.9777.1276.9977.61
Xerox Holdings Ord ShsUSD2.95+0.10+3.512.903.122.782.97
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.USD11.58+0.43+3.8111.5111.5811.0611.66
XPO Logistics Ord ShsUSD191.94-0.05-0.03188.75195.48191.83195.37
Xylem IncUSD112.77-1.41-1.23112.50113.18112.27115.68
Yalla Group Ltd. - ADRUSD5.62+0.08+1.445.036.175.545.64
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD42.54-0.54-1.2541.1543.1842.2843.62
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD9.3200-0.4400-4.519.250010.16009.130010.0800
YPF Sociedad Anonima ADR E.USD50.00-1.28-2.5049.4855.3449.5851.00
Yum China Holdings Inc.USD48.56-0.36-0.7443.3550.0047.6548.59
Yum! Brands Inc.USD156.26-1.09-0.69155.76160.00155.80157.54
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.09+0.10+2.004.496.295.015.26
Zeta Global Holdings CorpUSD27.8750-0.5950-2.0927.600027.700027.605028.4600
ZIM Integrated Shipping Se.USD28.09-0.29-1.0228.0028.4527.8928.50
ZIMMER HOLDINGS INCUSD100.19-0.79-0.7899.23101.4199.28100.87
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.35-0.19-4.193.944.724.184.55
Zoetis Ord Shs Class AUSD77.28+0.11+0.1477.3078.0075.8877.45
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.38+0.10+0.4720.4321.8221.0421.42
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

AutoWallis: Kihívásokkal teli környezet, nagyot eső eredmény

VÁLLALATELEMZÉS
Nagy András  2026. augusztus 25.
AutoWallis: Kihívásokkal teli környezet, nagyot eső eredmény
Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

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

2026. augusztus 26.
A jegybanki alapkamat alakulása Magyarországon

A jegybanki alapkamat alakulása Magyarországon

SZTORI

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

2026. augusztus 24.

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

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

2026. augusztus 19.
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.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF361.11+0.21HUF
USDHUF309.44+0.26HUF
OTP46 480+0.04HUF
MOL4 932-2.14HUF
RICHTER13 210-1.12HUF
MTELEKOM2 552-0.23HUF
ERSTE BANK AG123.90+0.24EUR
BUX150 460.52-0.71
DAX26 237.58-0.11EUR

TermékUtolsó árVált.%Deviza 
BUX150 460.52-0.71
DAX26 237.58-0.11EUR
ATX6 670.59-0.03

TermékUtolsó árVált.%Deviza 
OTP46 480+0.04HUF
MOL4 932-2.14HUF
RICHTER13 210-1.12HUF
MTELEKOM2 552-0.23HUF
DUNAHOUSE1430+4.76HUF
AUTOWALLIS131.5-2.59HUF

TermékUtolsó árVált.%Deviza 
EURHUF361.11+0.21HUF
CHFHUF385.14-0.08HUF
USDHUF309.44+0.26HUF
EURUSD1.1671-0.03USD
EURCHF0.9377+0.24CHF
EURGBP0.8560+0.06GBP

TermékUtolsó árVált.%Deviza 
EBMOLTS46604+25.31HUF
EBWTIOTS1294 247+18.50HUF
EBMOLTS471019+13.60HUF
EBCBKTS4234-27.66HUF
EBUSDHUFTL5730-21.05HUF
EBWTIOTL1442 784-19.21HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.708.28+0.01EUR
ISHARES CORE MSCI WORLD UC.126.54-0.01EUR
Vanguard FTSE All-World UC.166.40+0.06EUR
BTCetc Bitcoin Exchange Tr.59.64-0.54EUR
iShares NASDAQ 100 UCITS E.1 433.60-0.28EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Peren kívüli egyezséggel úszná meg a Meta a rekord méretű bírságot

A Meta Platforms és több amerikai állam főügyészei peren kívüli egyezségről tárgyalnak egy nagy jelentőségű per közepén,...

2026. augusztus 26.

Mindent megtenne a Paramount a sikeres akvizícióért

A Paramount Skydance Corp. elismerte, hogy számos lehetőséget mérlegel a...

2026. augusztus 26.

Pozitív hírek a Közel-Keletről

Irán külügyminisztere, Abbas Araghchi és ománi...

2026. augusztus 26.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Gazdasági atombomba és AI-izgalmak

Tegnap az amerikai pénzügyminiszter ledobta a pénzügyi atombombát, azaz az új, minden eddiginél szigorúbb szankciókat Irán ellen. Ezek olyan...

2026. augusztus 25.
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

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

2026. augusztus 17.
Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

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

2026. augusztus 14.

Chart

OTP: További oldalazás

CHART

Bár a múlt héten az OTP beesett a 45.710 forintos szint alá, ezzel kiesett a korábbi oldalazó...

2026. augusztus 24.

MOL: Nincs rajta fék

CHART

A MOL tovább folytatta emelkedését, így július eleje óta már 36%-ot emelkedett az...

2026. augusztus 24.

Richter: Csúcsra törhet

CHART

Lassan vége felé közelíthet a Richter augusztusi száguldása, de a következő pár nap ennek...

2026. augusztus 24.

MTel: Megtarthatja a szint

CHART

Az MTel árfolyama szűk 10%-os korrekcióban van az augusztusi csúcshoz képest, így itt lenne az ideje a...

2026. augusztus 24.

BUX: Ismét a lélektani szint fölött

CHART

Rövid kitérőt követően ismét 150.000 pont fölé emelkedett a BUX index értéke, így a...

2026. augusztus 24.

EURHUF: A 365 a kulcs

CHART

Továbbra sem képes érdemben áttörni a 365-ös szintet az EURHUF árfolyama, hiába a...

2026. augusztus 19.

Agrár sarok

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.
Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

Aki agrárpiaci elemzéseket olvas, gyakran találkozik Kína meghatározó termelői, fogyasztói, importőri súlyával az agrárpiacokon. Mivel Kína...

2026. augusztus 4.

Elemzés

Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

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

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

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. augusztus 5.

Podcast

Erős az európai és az amerikai gyorsjelentési szezon is

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

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

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

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

PODCAST

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

2026. augusztus 6.
A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

PODCAST

A geopolitikai félelmek egyelőre felfelé vitték el a gabonaárakat, de hamarosan újra a...

2026. augusztus 3.

Videó

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

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

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

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

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

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.

Sztori

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

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

2026. augusztus 10.
Évtizedes mélyponton az infláció

Évtizedes mélyponton az infláció

SZTORI

A KSH ma reggel a júliusi fogyasztói inflációs adatot tette...

2026. augusztus 7.
Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

A júniusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. augusztus 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben