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 ORDUSD2.96-0.07-2.152.683.152.933.07
3M Co.USD160.05-1.86-1.15158.50160.89159.22163.00
A K A BRANDS HOLDING ORDUSD11.20+0.49+4.584.5813.7510.8611.25
A.O. Smith AktieUSD62.16-0.56-0.8961.3663.0161.7563.01
A10 Networks Inc.USD38.05+0.69+1.8537.6039.0437.0938.39
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD92.17+1.43+1.5791.7692.1891.7794.00
ABBVIE ORDUSD251.07-0.57-0.23250.84251.31247.56251.80
ABERCROMBIE AND FITCH CL A.USD92.34+2.33+2.5990.5193.0089.5892.65
Abundia Global Impact Grou.USD0.966-0.017-1.730.8691.1000.9661.030
ACCENTURE CL A ORDUSD131.10+6.66+5.35131.00131.50126.05133.81
ACTINIUM PHARMACEUTICALS I.USD0.98-+0.270.901.670.970.99
ADC Therapeutics Ord ShsUSD1.15+0.08+7.011.061.181.041.18
ADECOAGRO ORDUSD9.48-0.07-0.739.4610.299.299.65
Adient PlcUSD18.1700-0.2100-1.1417.560019.450017.680018.5000
ADT Ord ShsUSD6.72+0.22+3.316.256.936.476.85
Advance Auto Parts AktieUSD63.03+0.81+1.3061.9664.5061.8363.20
ADVANSIX ORDUSD19.87-0.01-0.0516.6627.1319.4520.41
Aegon ADRUSD8.56+0.12+1.427.509.428.488.64
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.02-0.1014.5914.7114.6314.69
Aeva Technologies Ord ShsUSD27.80-0.92-3.2027.6527.8827.5031.30
AEVEX Ord Shs Class AUSD19.64-1.26-6.0119.6320.3719.4421.40
AFLAC ORDUSD118.52+1.27+1.08117.42119.71117.48119.71
AG Mortgage Investment Tru.USD7.85-0.07-0.887.058.667.837.98
AGCO ORDUSD116.60-3.10-2.59114.20119.22115.94118.76
AgEagle Aerial Systems Inc.USD0.87-0.02-2.220.870.970.870.91
AGILENT TECHNOLOGIES ORDUSD133.38+0.55+0.41133.50137.13131.88135.71
agilon health Ord ShsUSD111.82+4.64+4.33101.29123.71108.45115.19
Agnico Eagle Mines LimitedUSD154.87-0.26-0.17153.50155.40154.19160.55
Agree Realty REIT Ord ShsUSD76.28+0.54+0.7175.4177.1275.9976.72
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD306.39+15.02+5.16275.87307.90285.91307.76
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD166.24+1.75+1.06148.02266.48160.95167.45
Alamos Gold Ord Shs Class .USD30.29-0.05-0.1630.0332.0030.2331.82
ALASKA AIR GROUP ORDUSD51.26-0.95-1.8149.9352.8051.2153.36
Albany International Ord S.USD74.46-0.04-0.0559.40119.3273.8576.32
ALBEMARLE ORDUSD136.11+1.08+0.80134.50138.00133.63139.25
Albertsons Companies IncUSD13.81+0.28+2.0313.0015.0413.4113.81
Alcoa Ord ShsUSD47.48-4.66-8.9446.7647.8846.0148.96
ALCON AGUSD66.81-0.29-0.4360.5176.3466.0767.03
Alexandria Real Estate Equ.USD53.02+0.17+0.3252.3053.9752.2354.12
Algonquin Power Utilities .USD5.45-0.41-7.005.406.025.455.86
Alibaba Group Holding Ltd.USD97.99+2.01+2.0998.1098.4495.5399.46
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD191.98-5.12-2.60186.17194.75191.09196.55
Allegion Ord ShsUSD139.95-0.55-0.39138.04142.23138.41142.01
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD24.13+0.35+1.4720.0031.4723.4324.48
Allison Transmission Holdi.USD117.47+4.73+4.20117.10131.00117.44121.47
Allstate Corp.USD243.11+5.17+2.17240.33243.12236.50243.75
ALLY FINANCIAL ORDUSD46.09+0.14+0.3045.7048.5045.6046.55
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD157.40-7.55-4.57157.15178.29157.16170.00
ALPHA PRO TECH ORDUSD5.75+0.13+2.315.146.285.585.77
Alpine Income Property Tru.USD20.99+0.23+1.0817.8424.0020.6921.15
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD24.97-1.43-5.4021.2224.9424.9026.98
Altria Group Inc.USD71.56-0.39-0.5471.4771.8071.0972.50
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.58+0.16+4.533.354.013.353.60
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.12-0.03-0.803.003.153.093.13
Ambow Education American D.USD2.29+0.02+0.882.032.522.212.35
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.93+0.03+1.321.881.941.811.95
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.66+0.31+0.7243.5044.2543.1344.29
Amentum Holdings Ord ShsUSD20.20-0.47-2.2720.2021.0020.1921.27
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD112.19-0.85-0.75109.41116.29111.98113.42
AmerescoUSD26.55-1.05-3.8026.0028.7925.9527.91
AMERICA MOVIL ADR REP 20 S.USD25.61-0.39-1.4823.5026.3925.4025.84
American Assets Trust REIT.USD25.23+0.54+2.1721.6830.7324.4925.34
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.30+0.10+0.5517.0018.4916.8617.35
AMERICAN ELECTRIC POWER OR.USD135.05-1.76-1.29134.10139.23134.47137.36
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD348.00+9.75+2.88347.00348.83337.73350.50
AMERICAN FINANCIAL GROUP O.USD140.65+0.71+0.51128.00155.76140.00142.39
American Homes 4 Rent REIT.USD33.73+0.21+0.6333.4035.5033.5034.07
American International Gro.USD76.60+2.07+2.7876.0077.8575.1477.02
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD83.32+0.69+0.8476.0091.1882.4684.32
AMERICAN TOWER CORP.USD166.07+2.50+1.53162.61166.52162.27168.15
AMERICAN WATER WORKS ORDUSD131.88+0.30+0.23130.50134.08130.99133.43
American Well Corp.USD9.39+0.27+2.969.309.589.019.67
AMERICAS GOLD AND SILVER O.USD4.74+0.02+0.324.305.284.675.03
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD479.65+20.89+4.55472.84486.74457.39480.81
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD172.27-4.05-2.30172.28173.90167.53174.14
Amprius Technologies Ord S.USD13.59-0.27-1.9513.4613.7313.1314.11
AMTD Digital 5 American De.USD1.68+0.09+5.661.641.811.561.71
ANGLOGOLD ORDUSD80.89-0.02-0.0280.2185.0080.4984.11
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.23-2.17-2.6379.6081.3879.8481.62
Annaly Capital Management .USD22.20-0.17-0.7422.0022.2122.1122.42
Annovis Bio Ord ShsUSD1.92+0.06+2.961.752.101.871.96
Antero Midstream Ord ShsUSD22.43-0.32-1.4120.8522.7122.3622.83
Antero Resources Aktie USD34.93-0.21-0.6034.8535.3934.7535.61
Aon Ord Shs Class AUSD343.46+11.77+3.55334.19353.65327.83347.27
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.96-0.01-0.342.643.032.953.00
APOLLO COMMERCIAL REAL EST.USD10.54-0.15-1.3610.5511.0110.5310.73
Apollo Global Management O.USD118.36+0.05+0.04116.89129.46116.68121.63
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.49-0.32-1.9016.2216.7016.4416.86
Applied Industrial Technol.USD332.3-5.8-1.72269.3338.6331.9340.2
Aptiv Ord ShsUSD60.29-1.09-1.7858.7662.1160.1962.97
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.37-0.06-1.015.375.515.285.48
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD59.27-0.95-1.5859.2660.4259.1060.41
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.93+0.20+4.234.954.974.765.08
Archer Daniels Midland Akt.USD76.60+0.20+0.2675.1377.4275.2876.84
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.92-1.91-6.1820.1232.4328.7831.32
Ares Commercial Real Estat.USD4.54+0.04+0.894.305.364.504.67
ARGAN ORDUSD765.14-33.41-4.18764.60800.35751.00781.19
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.62-0.29-1.9514.6217.0414.6115.53
ARISTA NETWORKS INC. USD166.68-3.20-1.88164.60167.99159.20170.50
Arlo Technologies Ord ShsUSD13.56+0.08+0.5913.5614.2513.5214.01
ARMOUR Residential REIT Or.USD17.26-0.20-1.1217.2817.3517.2217.47
ARROW ELECTRONICS ORD SHSUSD209.65-3.76-1.76207.08337.80207.86214.99
ARTHUR J GALLAGHER ORDUSD239.63+10.06+4.38239.00244.07229.63244.08
Artisan Partners Asset Man.USD33.99-0.54-1.5630.8637.5433.9634.88
Asana IncUSD7.32+0.32+4.507.207.507.207.59
ASE Industrial Holdings Co.USD43.02-2.10-4.6543.0443.1142.8644.71
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.26+0.02+0.622.753.473.203.26
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.95-0.40-6.235.956.035.896.39
ASSURANT ORDUSD274.16+5.63+2.10268.35280.62269.43276.06
ASTRAZENECAUSD184.02-5.60-2.95184.49195.40183.49187.65
At Home Group Inc.USD--
AT&T Inc. USD20.49-0.21-1.0120.4820.5020.2921.03
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD72.45-3.59-4.7268.92100.5172.3475.80
Atlas Crest Investment Ord.USD11.38+0.28+2.528.6912.3210.8911.41
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD173.10+0.83+0.48172.62174.55172.00173.85
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD19.09+0.06+0.3217.4021.3418.7819.54
AUTOZONE ORDUSD3 223.60+27.66+0.873 170.003 231.073 183.123 239.14
AVALONBAY COMMUNITIES REITUSD190.45+1.76+0.93188.03192.79189.51193.09
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.02+0.12+1.219.3810.579.7810.30
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD163.21+0.86+0.53162.72165.27161.04164.90
Avient Ord ShsUSD36.82-0.15-0.3922.8751.5036.6137.64
AVINO SILVER AND GOLD MINE.USD6.37+0.03+0.475.786.946.256.75
Avista Ord ShsUSD40.53-0.38-0.9338.0044.0040.5141.27
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.17-0.02-0.394.406.054.805.55
Axalta Coating Systems Ord.USD34.21-0.02-0.0433.6437.6833.9634.51
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD99.06+1.67+1.7197.04100.7897.3999.58
Azul SAUSD8.96-0.03-0.337.1014.118.699.83
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.08+0.10+2.394.004.183.984.14
B2GOLD ORDUSD3.82+0.08+2.013.764.163.753.96
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD146.4-2.0-1.37146.0146.8146.0151.5
Baker Hughes Co.USD53.82-1.68-3.0353.5753.7753.6955.35
Bakkt Holdings IncUSD8.43+0.62+7.878.368.527.828.84
BALL ORDUSD--
Banc of California Inc.USD20.58+0.15+0.7320.3120.7820.3820.72
Banco BBVA Argentina ADRUSD19.36-0.17-0.8814.1019.3618.9819.97
BANCO BILBAO VIZCAYA ARGEN.USD24.99-0.08-0.3022.5527.2524.7425.03
Banco BradescoUSD3.48+0.01+0.143.163.773.413.49
Banco Macro ADR Representi.USD89.59-3.00-3.2479.5798.2387.6393.02
BANCO SANTANDER BRASIL ADR.USD5.20-0.06-1.055.185.815.175.26
BANCO SANTANDER CENTRAL HI.USD13.83+0.03+0.1812.5013.8913.6013.90
Bank Amer DS Repstg 1 1000.USD17.13+0.01+0.0616.7518.7517.0617.17
Bank of AmericaUSD58.39+1.41+2.4758.2558.3456.8558.48
Bank of Hawaii Ord ShsUSD82.99+1.50+1.8474.0292.2681.1083.64
BANK OF MONTREAL ORDUSD177.61+0.91+0.52177.00177.57174.59178.70
Bank of Nova ScotiaUSD87.38+0.54+0.6275.5393.0086.1687.78
Bank of NT Butterfield & S.USD60.30+0.80+1.3457.5897.1659.2260.87
BARCLAYS ADR REP 4 ORDUSD27.28+0.42+1.5626.1128.0026.9327.46
BARK Ord ShsUSD10.72+0.74+7.4110.4810.749.9110.85
BARRICK GOLD ORDUSD42.53+0.92+2.2041.4243.2841.5643.40
BARRICK GOLD ORDUSD11.68+0.97+9.067.5614.0010.3411.84
BARRICK MINING ORDUSD36.45-0.28-0.7636.4336.5336.3837.92
Bath And Body Works Ord Sh.USD22.38-0.75-3.2422.3023.1322.1623.41
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.77-0.16-3.254.775.274.764.95
Bausch Lomb Ord ShsUSD16.57+0.01+0.0613.7217.0016.5516.99
BAXTER INTL ORDUSD21.70+0.38+1.7821.0421.8021.3821.95
BAYTEX ENERGY ORDUSD3.91-0.10-2.383.573.933.904.08
BCE Ord ShsUSD21.03-0.48-2.2321.1821.4221.0021.42
Beazer Homes USA Inc.USD27.59-0.46-1.6420.0232.5627.3928.57
BECTON DICKINSNUSD152.96+1.63+1.08150.79152.89151.56154.04
Berkshire Hathaway Inc. BUSD500.00-0.39-0.08499.74501.00499.08503.83
BERKSHIRE HATHWAY CL A ORDUSD751 710.12+2 860.12+0.38--749 111.00755 910.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.22+1.34+1.7775.6178.6975.0977.29
Beta Technologies Ord Shs .USD17.3850+0.6350+3.7915.780018.990016.533317.7300
BHP Billiton LimitedUSD82.24-1.07-1.2881.0582.5081.0583.19
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.64-0.04-0.953.643.653.613.78
Bill com Holdings Ord ShsUSD38.79+2.63+7.2734.0038.7036.8939.57
Bio Rad Laboratories Inc.USD297.54+3.93+1.34290.09304.70293.06299.54
BIOHAVEN ORDUSD15.76+0.88+5.9114.5017.1514.5915.80
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.23+1.20+2.7943.8746.7642.6844.34
BitGo Holdings Ord Shs Cla.USD5.14-0.04-0.774.755.385.105.43
BitMine Immersion Technolo.USD14.1450+0.8350+6.2714.100014.200013.280014.6300
Black Hills Corp.USD73.66-0.74-0.9965.6777.0073.5874.90
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.70-0.27-1.9312.4415.3013.6613.98
BLACKBERRY ORDUSD12.83+0.18+1.4212.6112.7012.4613.59
BlackRock Ord ShsUSD980.38+18.82+1.96971.00981.00957.11986.57
BLACKSKY TECHNOLOGY CL A O.USD28.72+0.80+2.8726.3931.3827.8030.46
Blackstone Group Ord Shs C.USD119.55+1.88+1.60117.62119.97117.95121.01
Blackstone Mortgage Trust .USD16.97+0.02+0.0916.9017.3616.9617.12
Blend Labs Ord Shs Class AUSD1.81+0.10+5.561.601.901.701.87
Block IncUSD77.12+1.12+1.4776.5777.5075.1277.89
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD289.22-13.48-4.45294.00295.30286.25320.00
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.80-0.08-0.699.8311.7910.7611.00
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.63-0.12-1.378.638.848.608.90
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD218.60+2.13+0.98217.00218.70216.16220.75
Boise Cascade Ord ShsUSD75.48-2.15-2.7768.3091.4275.4278.36
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.40+0.03+2.191.311.421.301.41
Boot Barn Holdings Ord ShsUSD162.31-1.97-1.20158.54166.18161.54165.80
Booz Allen Hamilton Holdin.USD60.02-0.65-1.0760.0061.1859.8862.04
BORGWARNER INC (BWA)USD64.39-2.02-3.0361.3965.6664.3366.20
Borr Drilling Ltd.USD4.31+0.18+4.244.284.844.164.43
Boston Beer Company Inc.USD177.62+0.59+0.33160.04196.67175.25180.93
Boston Omaha Ord Shs Class.USD14.88+1.24+9.0910.6816.2813.7614.88
BOSTON PPTY STKUSD67.76+1.45+2.1966.4068.9865.8668.47
BOSTON SCIENTIFIC DL-01USD43.06+0.38+0.8942.9743.1842.7143.76
BOX CL A ORDUSD27.46+0.92+3.4727.0427.8927.0027.93
BOYD GAMING ORDUSD87.96-0.37-0.4286.5789.2687.2789.10
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD36.14-0.82-2.2136.0836.3436.0436.49
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.16+0.01+0.231.922.352.072.21
Brandywine Realty Trust RE.USD3.22+0.05+1.423.033.503.143.23
Brasilagro - Cia Bras de P.USD3.58+0.01+0.283.244.023.553.59
BRASKEM ADR REP 2 CL A PRFUSD2.36-0.09-3.482.262.612.352.55
BRC Ord Shs Class AUSD1.075-0.035-3.151.0901.3101.0501.140
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.49+0.04+0.734.786.245.425.49
Brinker International Inc.USD172.20+4.20+2.50166.92193.21166.21172.86
Bristol-Myers Squibb Co.USD56.47-1.16-2.0055.9556.8856.3057.70
BRITISH AMERICAN TOBACCO A.USD60.57-1.20-1.9360.0061.2360.0761.23
Brixmor Property Group REI.USD31.24-0.29-0.9230.7331.9731.1531.63
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD140.99+4.04+2.95140.02141.55136.24143.72
Brookfield Asset Managemen.USD45.39+0.54+1.2044.9048.0044.9945.81
Brookfield Infrastructure .USD38.23-0.27-0.7034.9338.9638.2139.01
Brookfield Infrastructure .USD35.96-0.53-1.4532.9739.6735.9136.85
Brookfield Ord Shs Class AUSD42.78+0.19+0.4542.7845.0042.4943.30
Brookfield Renewable CorpUSD36.78-0.34-0.9236.5237.4736.6837.39
Brookfield Renewable Partn.USD34.40-0.33-0.9534.2534.7934.2735.00
Brooklyn ImmunoTherapeutic.USD9.05+0.02+0.228.319.758.859.11
Brooks Automation Ord ShsUSD--
Brown & BrownUSD67.41+3.26+5.0865.1468.1464.5268.16
BROWN FORMAN CL B ORDUSD25.85-0.80-3.0025.0028.4025.5826.95
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.21-0.08-0.2726.2033.4028.7229.60
Build A Bear Workshop Ord .USD30.65+0.04+0.1329.7831.1030.2630.95
Builders FirstSource Ord S.USD84.77-4.71-5.2684.0085.9984.6289.57
Bullish Ord ShsUSD25.26+1.83+7.8125.0625.6023.5825.46
Bunge Global Ord ShsUSD104.90-1.83-1.71102.68104.88104.12106.87
Butterfly Network Ord Shs .USD7.94-0.49-5.767.808.087.778.45
BWX Technologies Ord ShsUSD191.28-3.37-1.73182.88194.50191.15194.99
C3 ai Ord Shs Class AUSD9.42+0.33+3.639.009.569.229.66
Cadre Holdings Ord ShsUSD28.59+0.08+0.2626.5033.7528.3829.28
CAE Ord ShsUSD25.25+0.19+0.7422.8729.6124.9425.38
Caledonia Mining Ord ShsUSD19.22+0.12+0.6317.2319.2519.0719.78
California Water Service G.USD49.08+0.43+0.8844.0053.6548.5649.73
CALIX NETWORKS ORDUSD37.07-0.25-0.6735.3739.1936.9538.22
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD115.66+1.17+1.02113.56118.22114.90117.56
CAMECO CORP.USD97.35-4.51-4.4397.6097.9796.82104.20
CAMECO CORP.USD86.43-2.88-3.2285.5786.4386.4386.43
CAMECO CORP.USD2.41-0.02-0.622.392.412.402.42
Campbell Soup Ord ShsUSD23.47+1.20+5.3923.2523.5022.7623.76
Camping World Holdings Ord.USD7.52-0.12-1.517.048.057.307.70
Canadian Imperial Bank of .USD116.10+1.10+0.96102.83125.00114.04116.81
Canadian National Railway .USD119.80+0.56+0.47108.29121.22119.15121.60
Canadian Pacific Kansas Ci.USD85.99-0.66-0.7678.6187.6085.7887.47
Cango American Depositary .USD0.21+0.01+3.570.190.240.200.22
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD204.83+4.21+2.10203.31210.63200.75205.83
Capri Holdings Ord ShsUSD18.55-0.03-0.1318.4019.2518.0618.75
CARDINAL HEALTH ORDUSD237.71+0.67+0.28235.00238.93233.00239.71
CareTrust Reit Ord ShsUSD40.90+0.55+1.3640.4441.6840.2441.33
Carlisle Companies Ord ShsUSD360.97-1.78-0.49320.08408.16352.21369.93
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD51.80-1.09-2.0651.5052.0051.6853.15
Carnival Corp.USD28.51-0.06-0.2128.5528.7428.4829.43
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.5900+0.2500+0.6537.380039.330038.395039.3800
Carrier Global Ord ShsUSD72.09-1.26-1.7271.0073.4671.3673.76
Carters Ord ShsUSD41.16+0.01+0.0240.2542.0540.2441.53
Carvana Co.USD67.89+2.07+3.1467.6567.8464.5170.75
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.USD991.81-73.09-6.86992.50993.97985.051 041.26
Cava Group Ord ShsUSD79.79+1.31+1.6773.0080.0076.3379.93
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD248.19+5.52+2.27224.06268.87241.00251.75
CBRE Group IncUSD138.34+3.65+2.71136.64140.22134.98139.60
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD38.93-0.57-1.4438.7842.0038.8339.68
Celanese Ord ShsUSD45.18-0.82-1.7843.8546.4944.3746.12
Celestica Ord ShsUSD361.79-3.01-0.83353.00361.23336.68362.78
CEMEX ADRUSD12.13+0.13+1.0810.8113.5611.8412.20
Cenovus Energy AktieUSD24.50-0.32-1.2723.3526.8624.4224.96
Centene Ord ShsUSD68.35+4.16+6.4868.2168.5065.4468.41
CenterPoint Energy Ord ShsUSD43.75-0.29-0.6642.8844.6343.7244.23
Centerra Gold Ord ShsUSD15.51-0.35-2.2113.7916.4715.5016.39
Central Puerto SAUSD14.56-0.30-2.0212.4515.7014.2615.20
CENTRUS ENERGY CL A ORDUSD166.44-1.43-0.85166.85168.95165.00174.10
Century Communities Inc.USD69.88-1.78-2.4868.0075.9069.7672.68
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD108.17-0.10-0.09105.75110.34107.50110.35
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.97+0.06+1.025.786.665.816.22
Charles Schwab DS Each Rep.USD17.47-0.01-0.0615.8521.7117.4017.58
CHARLES SCHWAB ORDUSD95.78+3.51+3.8094.6595.6992.3196.07
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.78-0.16-0.08208.72208.85208.63209.18
Chatham Lodging Trust REIT.USD12.96-0.27-2.0411.1914.5412.8513.21
CHEGG INC.USD1.09+0.08+7.921.001.131.001.14
Chemed Corp.USD480.82+15.08+3.24376.65531.78468.88483.98
CHEMOURS ORDUSD20.13-0.39-1.9019.2021.3519.7820.91
CHENIERE ENERGY ORDUSD243.96+4.95+2.07242.50244.00236.18244.02
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.01+0.06+0.1060.1367.0260.4861.74
Cherry Hill Mortgage Inves.USD2.31-0.01-0.432.122.552.312.35
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD165.71-0.05-0.03165.69165.95164.78167.47
Chewy Inc.USD20.60+0.95+4.8320.5020.6419.9520.92
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.46+0.35+16.592.162.522.132.52
China Yuchai International.USD46.56-0.85-1.7938.4148.1345.5048.05
Chipotle Mexican Grill Inc.USD35.00+1.00+2.9434.8835.0033.9635.09
ChowChow Cloud Internation.USD0.3904+0.0058+1.510.38000.39500.38010.3950
Chubb Ord ShsUSD351.73+10.99+3.23347.11354.74342.42352.95
Church And Dwight Ord ShsUSD97.20+0.32+0.3395.9798.2896.3197.76
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.90-0.01-1.430.891.000.890.93
CIENA CORP.USD462.67-27.89-5.69461.69469.00459.23482.16
Cigna Corp.USD276.76+1.08+0.39274.01281.19273.66279.55
Cinemark Holdings Ord ShsUSD31.72-0.02-0.0531.0232.5030.9932.11
CION Investment Ord ShsUSD6.505+0.275+4.415.9107.1106.2906.540
Circle Internet Group Ord .USD62.03-0.60-0.9662.3262.8861.7766.25
Citigroup Inc.USD140.12+0.16+0.11138.34140.80138.26141.28
Citizens Financial Group O.USD71.82+1.75+2.5071.6672.6769.5172.16
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD290.64-8.11-2.71289.14291.56290.44297.97
Clear Secure Inc.USD55.68-0.05-0.0950.2456.7955.0257.08
CLEARSIGN COMBUSTION ORDUSD4.12+0.45+12.263.224.253.764.27
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.USD33.53-0.66-1.9233.5234.3733.4634.80
Cleveland Cliffs Ord ShsUSD9.43+0.04+0.379.449.619.119.61
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.760+0.040+1.472.3803.1102.7192.820
CLOROX ORDUSD96.43+0.99+1.0494.5697.8795.7697.70
Cloudera Ord ShsUSD--
Cloudflare Inc.USD246.32+1.04+0.42246.31249.00244.21252.35
CMB.TECH ORD SHSUSD14.06+0.07+0.5013.9614.1513.9914.29
CMS ENERGY ORDUSD75.95-0.55-0.7275.1676.6875.7777.05
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.68-0.10-2.094.415.064.534.95
Cnx Resources Ord ShsUSD33.54-0.40-1.1633.0134.1333.3434.32
Coca-Cola Co.USD81.32+0.05+0.0681.2281.3380.9681.98
COCA-COLA FEMSA ADR REP 10.USD105.71-0.54-0.5188.71122.08104.99106.65
COEUR D ALENE ORDUSD16.53+0.21+1.2916.4117.1716.1117.12
Cohen & Steers Quality Inc.USD12.33+0.02+0.1612.2812.6912.2312.40
Cohen and Steers Infrastru.USD27.17-0.42-1.5225.0229.3827.1527.58
Colgate PalmoliveUSD92.76+1.08+1.1892.3093.1091.5292.83
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.51-0.62-4.1012.8116.0114.4515.09
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 865.92-116.03-5.851 865.001 879.531 853.011 935.58
Commercial Metals Co.USD61.22-1.53-2.4460.0162.5161.0562.85
COMPANHIA ENERG ADR REPG O.USD2.08-0.03-1.192.022.272.052.10
Compania Cervecerias Unida.USD10.81-0.40-3.5310.7711.0010.7611.18
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.01-0.15-3.613.634.363.984.26
COMSTOCK RESOURCES ORDUSD14.67-0.25-1.6813.3516.0214.3915.12
CONAGRA FOODS ORDUSD14.29+0.83+6.1714.0014.3013.9014.42
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.77+0.04+0.1230.3839.0732.6333.92
ConocoPhillipsUSD103.23-0.73-0.70103.00104.79102.69104.78
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.98+0.35+0.32109.28112.50110.35111.49
CONSTELLATION BRANDS USD136.99-2.10-1.51135.50136.50134.33144.00
CONSTELLIUM SE CL A ORDUSD30.26-1.61-5.0530.2431.0030.0431.33
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD153.01-2.56-1.65134.44156.03152.84157.34
Core Laboratories Ord ShsUSD11.58-0.07-0.6010.1712.8111.4612.27
Core Scientific Tranche 1 .USD17.01-1.82-9.6716.7117.3015.8418.24
Core Scientific Tranche 2 .USD23.80-1.77-6.929.6031.0023.0024.11
Corebridge Financial Ord S.USD28.75+0.12+0.4023.7831.5928.5228.97
CORECIVIC ORDUSD31.01+0.63+2.0629.3531.5030.4231.55
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD220.67-34.76-13.61220.00220.60218.11240.87
Corpay Ord ShsUSD340.98+7.71+2.31332.73350.57333.04345.73
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD83.52-1.17-1.3881.4283.5082.9685.95
Costamare IncUSD13.99-0.03-0.2112.7716.6113.9814.29
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.29+0.13+5.792.182.282.122.31
Coupang Ord Shs Class AUSD18.15+0.78+4.4617.7118.1417.5518.19
Coursera Ord ShsUSD5.98+0.34+6.035.856.155.726.08
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.48-0.35-3.519.489.669.439.94
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.USD105.14-1.86-1.74102.20127.83105.06108.15
Crown Castle International.USD76.52+0.79+1.0476.5378.0474.3377.24
Crown Holdings Ord ShsUSD111.42-0.41-0.36109.75112.81108.50112.22
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD23.55+1.08+4.8120.1226.0422.7423.79
CS Disco IncUSD3.92+0.14+3.703.214.363.864.05
CTO Realty Growth Ord ShsUSD21.49-0.02-0.0921.3024.5521.4021.69
CubeSmart REIT Ord ShsUSD40.13+0.89+2.2639.2840.8639.2140.20
Cullen Frost Bankers Ord S.USD155.76+1.24+0.8080.00163.20152.43157.08
CULP INCUSD3.09-0.01-0.323.033.623.093.19
CUMMINS ORDUSD681.89-31.32-4.39679.49683.96681.20701.39
Curbline Properties Ord Sh.USD30.01-0.40-1.3024.8533.0029.8830.39
Curtiss Wright Ord ShsUSD758.83+1.07+0.14672.16772.54738.90767.85
CVR Energy Ord ShsUSD28.64+1.10+3.9927.2429.6927.2128.77
CVS HEALTH ORDUSD104.80+1.35+1.30101.00105.00102.76104.87
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD157.11-5.77-3.54155.20164.22156.94163.99
D Wave Quantum Ord ShsUSD23.51-0.48-2.0023.5023.5623.0624.54
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2500-0.0100-0.233.89004.77004.24004.4350
DANA HOLDING ORDUSD26.22-0.99-3.6425.6526.7726.1126.82
Danaher Ord ShsUSD193.77+3.29+1.73192.52193.72190.58196.04
Danaos Ord ShsUSD123.04+0.67+0.5596.94125.78121.49124.74
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.71-0.69-5.1212.7812.8812.6913.34
DARDEN REST STKUSD202.06-3.96-1.92198.74205.72201.91207.25
Darling Ingredients Inc.USD56.56+1.94+3.5554.2758.0054.3157.43
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD100.33+1.04+1.05100.00103.8999.32101.73
DEERE ORDUSD628.69-5.64-0.89612.00636.43619.30633.80
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD51.83+0.29+0.5651.0257.4650.9651.89
Dell Technologies Ord Shs .USD425.56-5.90-1.37420.92422.39410.76438.52
Delta Air Lines Inc.USD93.03-0.63-0.6791.1594.9892.9594.59
Deluxe Ord ShsUSD24.64+0.76+3.1622.0827.9523.9924.81
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.08+0.02+0.492.803.223.063.25
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.85-0.91-3.5325.0025.2424.8025.71
DEUTSCHE BANKUSD33.86+0.10+0.2833.5136.0033.6534.00
DEVON ENERGY ORDUSD40.26-1.06-2.5740.1040.3540.1641.78
DHT Holdings Ord ShsUSD16.54+0.01+0.0316.2016.9516.3416.73
DIAGEO ADR REP 4 ORDUSD78.69-1.69-2.1078.5079.0777.7979.14
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.14-0.01-6.330.120.170.150.16
DIANA SHIPPING ORDUSD2.08-0.03-1.191.892.152.062.12
Dicks Sporting Ord ShsUSD229.84+3.03+1.34229.09245.00226.20232.52
Diebold Nixdorf IncUSD83.34-1.68-1.9883.3095.0083.3287.36
Digital Realty Pref Shs Se.USD19.7400+0.0700+0.3619.000022.410019.670019.8006
Digital Realty Trust REIT .USD176.36-3.22-1.79175.99176.50175.33180.98
DigitalOcean Holdings Inc.USD144.61-12.42-7.91138.25145.50138.15152.32
DILLARDS CL A ORDUSD540.24+11.82+2.24466.13599.48526.45545.00
DINEEQUITY ORDUSD35.92+0.02+0.0634.8940.0135.5936.30
Direxion Daily Financial B.USD36.78-2.61-6.6336.0040.8336.1539.03
Direxion Daily FTSE China .USD22.27+0.80+3.7321.0023.0021.0822.77
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.58-0.29-2.0613.3815.1513.3713.85
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.58-+0.0150.2259.7052.5653.54
Dole Ord ShsUSD13.75+0.03+0.1813.9014.9613.7214.03
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD115.25+0.14+0.12113.18117.05114.13116.52
DOMINION ENERGY ORDUSD67.79-0.50-0.7367.3668.3267.3868.53
Dominos Pizza Inc.USD304.18+8.14+2.75304.18306.86297.09306.41
Donaldson Ord ShsUSD88.52-1.25-1.3975.5196.7088.3389.97
Donnelley Financial Soluti.USD44.11+2.16+5.1543.8244.4242.5144.58
DoorDash Inc.USD188.87+4.34+2.35186.50189.50183.28191.10
Dorian LPG LTDUSD35.16+0.38+1.0934.4035.9834.9435.94
DoubleVerify Holdings Ord .USD11.23+0.39+3.609.8312.0011.0111.32
Douglas Elliman Ord ShsUSD1.86+0.09+4.801.562.041.731.86
Douglas Emmett REIT Ord Sh.USD12.16+0.36+3.0111.8712.4011.8212.27
Dover Ord ShsUSD217.23-7.06-3.15214.23220.64217.14223.51
Dow Ord ShsUSD27.02-0.35-1.2627.0027.1026.8027.67
Doximity Ord Shs Class AUSD21.59+0.85+4.1020.7122.5020.9822.26
DR REDDYS LABORATORIES ADR.USD13.99-0.50-3.4514.0215.8013.9514.43
DRDGold LtdUSD21.10-0.20-0.9421.0024.1321.0521.92
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD143.82-2.92-1.99141.39146.15143.35146.99
DTE ENERGY ORDUSD150.61-1.76-1.16148.34153.14150.57152.89
Ducommun Ord ShsUSD190.29+5.08+2.74144.00196.00183.02191.07
Duke Energy Ord ShsUSD125.79-0.79-0.62125.04128.34125.24126.81
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD73.34+1.53+2.1372.5073.3071.8373.67
DXC Technology Co.USD9.55+0.70+7.919.0610.149.049.75
Dynatrace Inc.USD45.37+1.46+3.3345.0046.2844.5446.40
Dynex Capital REIT Ord ShsUSD12.97-0.14-1.0712.9613.5012.9613.08
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.81+0.09+2.423.763.893.723.87
EastGroup Properties REIT .USD205.5+2.9+1.45180.0215.5202.7206.6
EASTMAN CHEMICALUSD67.10+0.12+0.1867.0768.9366.0068.51
Eastman Kodak Ord ShsUSD9.32+0.07+0.709.239.719.259.57
EATON ORDUSD412.38-13.74-3.22410.00414.00404.74423.45
ECOLAB ORDUSD278.38-0.23-0.08275.63281.56277.38282.92
Ecopetrol ADR Representing.USD14.45+0.21+1.4414.1015.7914.0514.69
EDISON INTERNATIONAL ORDUSD73.51-0.94-1.2673.6174.3073.1974.40
EDWARDS LIFESCIENCES ORDUSD92.00+1.54+1.7091.0196.4390.2892.39
Elanco Animal Health Inc.USD24.09-0.53-2.1321.9627.1224.0625.20
Elastic Ord ShsUSD58.45+1.43+2.5146.5062.4058.0959.79
Eldorado Gold CorporationUSD31.66+0.57+1.8330.9033.0431.1232.94
Element Solutions Ord ShsUSD45.75-2.01-4.2045.0146.6845.6547.33
Elevance Health Ord ShsUSD416.12+29.39+7.60410.39416.00388.70416.26
ELF Beauty Ord ShsUSD78.78+4.78+6.4678.1678.8572.2780.41
ELI LILLY ORDUSD1 191.80-7.63-0.641 187.931 191.001 173.931 217.51
Ellington Financial Ord Sh.USD13.53-0.08-0.5913.3214.5013.5213.70
Embotelladora Andina ADR R.USD22.68+0.18+0.7819.8526.04
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.00-0.65-1.7218.4555.3536.7737.01
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD804.57-25.31-3.05796.00807.87796.62826.83
Emergent BioSolutions Ord .USD8.28-0.10-1.197.338.978.278.63
EMERSON ELECCOUSD139.48-3.67-2.56137.00141.46139.47142.73
Empire State Realty Trust .USD5.52+0.11+2.034.945.575.435.54
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD53.30-0.91-1.6853.1953.4553.2054.26
Encore Energy Ord ShsUSD1.36+0.05+3.821.391.421.311.43
Endava LtdUSD3.16+0.33+11.482.883.522.873.23
ENDEAVOUR SILVER ORDUSD8.33+0.05+0.548.008.938.238.82
Energizer Holdings Inc.USD21.95+0.51+2.3821.9423.0021.4622.13
Energy Focus Inc.USD3.10-0.20-6.062.314.343.103.25
ENERGY FUELS ORDUSD14.24-0.27-1.8314.2314.9914.1614.96
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.47-0.24-5.104.414.714.334.75
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 ADRUSD45.58-1.28-2.7336.6052.3745.5146.10
Ennis Ord ShsUSD21.72+0.47+2.2118.8022.0021.3021.92
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD112.86-2.00-1.74110.90114.73112.12114.59
Enterprise Products Partne.USD36.53-0.23-0.6336.4938.3036.4336.84
ENTRAVISION COMMS A ORDUSD13.38+0.34+2.6113.1014.8312.5213.67
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD128.59-1.14-0.88126.89130.20127.30130.77
EPAM SYSTEMS ORDUSD85.33+5.98+7.5481.6885.7580.2785.74
EPR Properties REIT Ord Sh.USD57.75-0.26-0.4557.0059.2557.7458.63
EQT ORDUSD52.50-0.67-1.2652.4953.1852.3253.25
Equinor ASAUSD31.21-0.20-0.6231.0933.0931.1331.47
EQUINOX GOLD ORDUSD9.75+0.03+0.269.0010.639.7410.22
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.63+0.70+1.0367.7869.4768.1569.49
Ero Copper CorpUSD25.71-1.04-3.8925.7927.3525.5826.87
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD93.69-4.94-5.0184.1499.7293.5399.91
ESS TECH ORDUSD0.92-0.03-2.930.870.980.891.03
Essential Properties Realt.USD30.03+0.18+0.5929.7030.3529.8530.20
Essential Utilities Ord Sh.USD38.04-0.28-0.7238.1038.3737.7838.72
ESSEX PROPERTY REITUSD295.19+3.60+1.23290.40300.36292.83299.29
Estee Lauder Ord Shs Class.USD82.47+3.52+4.4679.0482.7078.6982.53
Ethan Allen Interiors Inc.USD21.89-0.45-2.0117.5524.5321.8722.45
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.50-0.01-0.402.232.742.502.65
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD341.17-0.27-0.08325.80412.49339.78348.21
Everest Reinsurance Group .USD360.02+2.79+0.78352.73368.10357.39364.18
Evergy Ord ShsUSD86.19-0.24-0.2884.9286.1885.4886.49
EVERSOURCE ENERGY ORDUSD72.22-0.05-0.0765.3973.0071.9073.12
Everus Construction Group .USD151.04-14.92-8.99118.89153.96150.79162.57
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.99+0.07+0.1726.1539.0037.3338.30
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.32+2.02+1.39145.38149.44145.74148.02
Exxon Mobil Corp. USD136.26-0.46-0.34136.26136.34135.63137.49
Exzeo Group Ord ShsUSD17.9500+1.0800+6.4012.990019.750016.760018.3300
F&G Annuities and Life Ord.USD27.26+0.67+2.5225.5531.3026.5627.43
FABRINET ORDUSD547.4550-14.6250-2.60548.2500555.0000528.0000556.1100
Factset Research Systems I.USD245.71+15.63+6.79239.98245.00221.25254.19
Fair Isaac Ord ShsUSD1 207.24+12.46+1.041 162.511 233.041 189.001 226.68
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.67+0.08+0.789.3610.769.589.72
Fastly Inc.USD18.56+0.20+1.0918.5618.7017.9219.16
Federal Agricultural Mortg.USD203.37+4.10+2.06146.51225.78198.89203.41
Federal REIT OrdUSD120.45-1.87-1.52120.00123.78119.97122.60
Federated Hermes Ord Shs C.USD55.34+0.12+0.2254.3256.4454.4456.00
FedEx Freight Holding Comp.USD155.8100+4.8100+3.19153.0000169.8200148.3250156.4900
FEDEX ORDUSD313.97+0.84+0.27313.62318.00310.61317.08
FERRARI ORDUSD374.72+2.43+0.65372.00374.66370.01378.80
Fidelity National Financia.USD47.94+0.78+1.6547.2448.6347.1948.47
FIDELITY NATIONAL INFORMAT.USD40.78+1.90+4.8940.5041.1439.2441.15
Figma Ord ShsUSD19.5+1.4+7.6819.419.618.620.1
FIGS Ord Shs Class AUSD10.06-0.18-1.719.1710.9310.0210.31
FinVolution GroupUSD4.94+0.15+3.134.284.974.795.00
First American Financial O.USD70.49+1.90+2.7669.2971.7067.5070.90
First Horizon National Cor.USD26.05+0.41+1.5825.7426.3325.4926.11
FIRST MAJESTIC SILVER ORDUSD17.02+0.06+0.3517.1017.2316.7017.93
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.08-0.47-0.9846.5347.6046.9547.65
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.0715.8510.0010.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.92+0.60+5.8110.5611.6610.4011.07
Flagstar Financial IncUSD14.99+0.05+0.3314.6616.2714.8815.18
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD28.64+0.58+2.0728.2929.0028.0028.89
FLEXION THERAPEUTICS ORDUSD24.9200+0.0188+0.0819.970031.130024.868824.9300
Floor & Decor Holdings Inc.USD59.09-0.28-0.4656.8861.6458.5360.23
Flotek Industries IncUSD23.67+0.15+0.6418.4524.3923.1024.40
FLOWERS FOODS ORDUSD8.42+0.52+6.528.178.648.018.46
Flowserve Ord ShsUSD72.40-1.76-2.3771.5074.0572.1874.37
Fluor Corp.USD50.3800-2.0100-3.8449.390051.330049.950051.9400
Flutter Entertainment Ord .USD105.31+3.14+3.07104.50107.00103.14106.79
FMC CorpUSD10.94-0.57-4.9110.8011.0910.7512.30
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.65-0.25-1.8013.6513.6613.5513.88
FORESIGHT AUTONOMOUS HOLDI.USD1.97+0.08+4.231.922.201.902.05
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.23-0.42-1.3330.7631.4430.6932.04
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.65-0.58-1.0147.2281.4956.5557.27
Fortive Ord ShsUSD61.81+0.72+1.1860.9562.3060.8262.40
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.33-0.12-1.428.359.268.328.75
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 ShsUSD25.20+0.67+2.7319.2220.4524.9126.81
Franklin ResourcesUSD34.06+0.79+2.3733.5734.6233.2734.52
FREEPORT MCMORAN COP & GLD.USD60.55-2.34-3.7260.6862.0260.5363.05
Fresenius Medical Care ADR.USD22.85+0.24+1.0619.2125.0722.6723.05
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD35.03+2.85+8.8632.5036.0031.6736.66
Frontline PlcUSD34.71-0.08-0.2334.3035.0634.1335.11
FS KKR Capital Ord ShsUSD10.66+0.16+1.5210.4511.0010.5010.81
FTC Solar Ord ShsUSD4.98-0.10-1.974.715.204.925.18
FuboTV Inc.USD10.07+0.87+9.4610.0310.169.3010.57
Fury Gold Mines Ord ShsUSD0.51-0.03-5.150.470.580.510.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.66+0.14+3.103.685.124.484.69
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.33-0.31-6.684.294.994.284.64
Galiano Gold Ord ShsUSD1.915+0.045+2.411.7202.0601.8601.950
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.63+0.55+2.4922.1022.6421.9122.75
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD237.64+0.10+0.04236.20237.63234.86241.18
Garrett Motion Ord ShsUSD33.59-2.64-7.2933.2833.5433.4735.83
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.1500-0.8200-2.9326.300027.550027.140028.3550
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.770-0.200-6.732.7703.0702.7352.906
GE Vernova LLCUSD1 134.18-40.69-3.46113011381 116.591 161.69
GEE Group Inc.USD0.21-+0.480.190.230.210.22
Generac Holdings Inc.USD270.19-22.62-7.73268.33271.48269.19289.41
GENERAL DYNAMICS ORDUSD362.96+8.72+2.46359.20366.96355.00365.06
General Electric Co.USD374.92+1.19+0.32373.20375.01371.38376.69
GENERAL MILLS ORDUSD37.81+3.01+8.6437.5237.5936.5338.25
General Motors Co.USD75.54-1.55-2.0075.2076.8675.2077.52
Genesco Ord ShsUSD34.04+0.27+0.8023.7834.5633.5834.50
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2080+0.0210+11.230.20000.21000.19250.2285
Genius Sports Ord ShsUSD6.36+0.30+4.955.786.696.116.55
Genmab 10 Sponsored ADR Or.USD27.64+0.17+0.6224.9328.8027.3328.00
Genpact Ord ShsUSD28.27+0.77+2.8027.4729.1927.7328.92
Genuine Parts Co.USD117.38-0.61-0.51115.66119.14116.94119.65
GENWORTH FINANCIAL CL A OR.USD9.55+0.08+0.799.439.709.509.65
Geo Group REIT Ord ShsUSD30.34+0.79+2.6730.3330.5029.6530.68
GERDAU SA ADR REPSG 1 PRFUSD4.03-0.02-0.373.974.113.964.05
Getty Images Holdings Ord .USD0.77-0.09-10.470.730.770.760.84
Getty Realty REIT Ord ShsUSD33.61+0.25+0.7533.0037.3433.2833.68
GigCapital2 Ord ShsUSD9.94-0.01-0.053.9810.089.939.93
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.66+0.06+0.1147.1352.6551.0252.17
Ginkgo Bioworks Holdings I.USD10.29+0.38+3.789.1611.009.9011.14
Global Business Travel Gro.USD9.40+0.01+0.119.3710.259.399.42
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 UnitsUSD47.37+0.78+1.6745.0054.2746.5547.45
GLOBAL PAYMENTS ORDUSD75.07+2.51+3.4574.0874.8972.6276.59
Global Ship Lease Inc.USD37.79+0.19+0.5137.2042.0737.5338.40
GLOBANT ORDUSD31.39+2.45+8.4730.5031.9929.7731.92
Globe Life Inc.USD180.16+1.48+0.83177.42183.04178.98182.32
Globus Medical Ord Shs Cla.USD75.91-3.10-3.9275.8276.4375.1480.21
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD86.90+2.02+2.3784.1096.3386.5188.52
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.73+0.14+0.4233.3133.8233.6535.25
GOLD RESOURCE ORD (GORO)USD1.23-0.03-2.381.231.351.211.29
Gold Royalty Corp.USD2.77+0.01+0.182.483.002.752.84
Golden Ocean Group LtdUSD27.19+0.29+1.0813.6540.9326.8627.51
Goldman SachsUSD1 019.87+8.50+0.841 019.09102110031 033.53
Goldman Sachs BDC Ord ShsUSD9.69+0.21+2.228.709.679.509.73
GOLDMINING ORDUSD0.882-0.025-2.800.8000.9580.8740.960
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD5.95-0.30-4.805.406.945.916.35
Granite Point Mortgage Tru.USD1.48+0.03+2.071.411.571.411.48
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.99+0.02+0.383.684.553.984.33
Green Brick Partners Inc.USD78.71-1.33-1.6676.7291.9478.6580.40
Greenbrier Ord ShsUSD48.02-0.99-2.0246.7347.7947.8350.33
Greif Ord Shs Class AUSD74.83+0.34+0.4654.20120.0973.8975.42
Griffon Corp.USD92.32-5.21-5.3483.73104.3592.3097.40
Grindr Ord ShsUSD15.70+1.33+9.2213.6916.7115.2816.36
Group 1 Automotive Ord ShsUSD286.65-4.53-1.55285.03287.40284.37293.99
Grupo Supervielle ADR Repr.USD9.26-0.40-4.149.0111.129.039.80
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.32-1.10-2.1051.3151.3951.0852.25
GSX Techedu Inc.USD1.76+0.10+6.021.661.961.661.82
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.27+0.57+1.1250.4052.1650.1851.72
H&R Block AktieUSD39.34+1.26+3.3137.4740.2038.7740.20
Haemonetics Corp.USD74.86-0.14-0.1962.9780.4574.7676.53
Hafnia Ord ShsUSD6.57-0.08-1.136.527.166.516.66
Hagerty Ord Shs Class AUSD12.06+0.14+1.178.6913.2911.8812.23
Haleon PLCUSD9.41+0.08+0.808.899.429.359.47
Halliburton Co.USD33.01-0.94-2.7732.9633.9332.9834.07
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.65-0.41-1.0437.6539.7938.6239.76
HARLEY DAVIDSON ORDUSD24.16-0.31-1.2524.1024.5524.0024.45
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.17-0.05-0.3015.0015.4015.1415.81
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.88+1.36+1.03130.99136.91132.52135.39
Haverty Furniture Companie.USD25.46-0.07-0.2720.9528.1725.1525.69
Hawaiian Electric Industri.USD13.42-0.12-0.8513.2413.7213.3513.69
Hawkeye 360 Ord ShsUSD20.48+0.26+1.2918.4823.8820.1721.20
HCA HOLDINGS ORDUSD393.31+3.42+0.88390.50395.76388.01394.15
HCI Group Ord ShsUSD178.4+3.1+1.79135.5211.8175.5180.9
HDFC BANK ADR REP 3 ORDUSD25.56-0.27-1.0525.0026.0025.3325.99
Healthcare Realty Trust Or.USD20.29+0.12+0.5720.1020.4820.1220.38
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.60+0.17+1.0715.5816.1215.2216.19
HEICO ORDUSD359.72+3.66+1.03326.48360.88355.65364.10
HEICO Ord Shs Class AUSD261.7+3.9+1.50249.1420.4259.0265.2
Helmerich and Payne IncUSD30.92-1.82-5.5630.0030.9230.7533.20
HERBALIFE ORDUSD13.00-0.15-1.1411.8214.3812.8413.31
Hercules Capital Ord ShsUSD15.90+0.13+0.8215.6016.4115.8216.00
Heritage Insurance Holding.USD26.77+0.69+2.6524.2429.2626.2527.04
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD178.56+3.11+1.77178.00181.00175.22180.95
Hertz Global Holdings Inc .USD1.04-0.05-4.590.981.461.011.08
Hewlett Packard Enterprise.USD43.96-1.16-2.5643.7344.5642.8444.50
HEXCEL ORDUSD98.14-1.93-1.9295.00102.2598.08100.58
HF Sinclair Ord ShsUSD72.57+2.92+4.1972.0073.0169.6872.66
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.92+0.76+2.5030.0531.6330.1830.92
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.20+1.74+0.53331.90334.60329.03335.13
Hims & Hers Health Inc.USD37.51+2.84+8.1937.3237.3634.7538.50
HIPPO HOLDINGS ORDUSD29.39+1.13+4.0026.2030.8028.1029.64
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.USD351.05-1.63-0.46350.00351.64350.84357.12
HONDA MOTOR ADR REP 1 ORDUSD27.26+0.15+0.5527.1427.3827.0027.38
Honeywell InternationalUSD221.75-2.15-0.96221.75223.00220.60227.31
Horace Mann Educators Ord .USD52.64+0.99+1.9221.1584.5951.7752.93
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.89+0.07+0.2624.5925.4124.6825.29
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.35-0.36-1.5222.7123.5022.9223.64
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.58+1.09+1.5264.9473.0071.5073.38
Howmet AerospaceUSD267.40-1.46-0.54265.00271.24266.44273.48
HP ORDUSD22.02+0.08+0.3622.0022.2221.8922.49
HSBC HOLDINGS ADR REP 5 OR.USD95.84+0.75+0.7995.6597.1194.6696.42
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD187.90+5.39+2.95185.00190.57186.93192.00
Hudbay Minerals Ord ShsUSD22.60-1.02-4.3022.5022.7122.5323.37
HUMANA AKTIEUSD409.49+12.27+3.09398.00448.28391.97414.82
HUNTINGTON INGALLS INDUSTR.USD278.91-0.98-0.35276.04298.94278.33285.00
HUNTSMAN - HUNUSD10.55-0.08-0.7110.0010.7210.3210.69
HUYA ADRUSD2.43+0.13+5.652.312.632.322.44
HYATT HOTELS CL A ORDUSD190.94-2.91-1.50187.18195.01190.22193.97
Hyliion Holdings Ord ShsUSD4.61-0.60-11.524.215.044.605.39
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.45+0.01+0.691.331.591.451.50
IAMGOLD ORDUSD15.75-0.09-0.5715.7715.8815.7216.54
IBM Corp.USD286.31+5.10+1.81285.50286.00278.96294.49
ICICI BK SAUSD28.97-0.07-0.2225.9931.1228.7929.16
Idaho Strategic ResourcesUSD32.6600-0.0900-0.2731.000032.750032.595034.3000
IDEX Ord ShsUSD224.96-1.99-0.88220.52229.74224.34229.24
IHS Markit LtdUSD27.10-0.09-0.3413.5940.7727.1127.18
ILLINOIS TOOL WORKS USD268.96-1.52-0.56257.32277.52265.86272.15
IMAX ORDUSD40.41+0.55+1.3738.2742.0739.5241.62
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.79+0.05+1.642.523.062.752.85
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.9200-0.4000-3.0012.900013.110012.760013.5700
INFOSYS TECHNOLOGIES ADR R.USD10.67+0.18+1.6710.5410.9510.4210.78
ING GROUP ADR (ING)USD31.48+0.10+0.3228.6735.4231.0431.58
Ingersoll-RandUSD80.87-1.12-1.3779.1482.7980.2982.73
INGREDION ORD SHSUSD95.63+1.74+1.8589.90112.4094.5596.31
Innovative Industrial Prop.USD62.75+0.77+1.2460.6064.0061.5163.42
Innovex International Ord .USD24.28-0.53-2.1221.8628.1323.9724.83
INPHI ORDUSD--
Insperity Ord ShsUSD44.08+2.77+6.7136.6746.9040.6845.20
Inspire Medical Systems Or.USD45.45+0.84+1.8840.9751.2345.2147.10
Inspired Entertainment Ord.USD7.75-0.50-6.066.418.227.718.33
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD94.62+1.17+1.2592.00107.2093.6596.17
Intercontinental Exchange .USD126.76+3.65+2.96126.65128.34123.61128.70
International Flavors & Fr.USD81.15+1.93+2.4479.0981.7478.9581.62
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.35+0.25+0.6437.5439.2237.8939.03
International Seaways Inc.USD77.80+1.21+1.5877.8086.8475.8778.64
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.1350-0.1250-9.921.04001.19001.11001.3050
INVESCO LTD USD26.84+0.45+1.7126.9727.5526.2327.40
Invesco Mortgage Capital I.USD7.90-0.01-0.067.218.507.837.94
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.35+0.14+0.4630.0930.6430.3130.61
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD51.42-1.84-3.4551.2851.5551.4054.76
Iqvia Holdings Ord ShsUSD203.20+9.98+5.17201.82203.90195.14206.50
Iron Mountain Ord ShsUSD121.91-4.40-3.48118.09125.77121.25126.53
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.05-0.18-0.3347.5763.1754.9555.36
ISHARES MSCI PACIFICUSD52.87-0.39-0.7348.2458.5852.6353.07
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.14-0.03-0.377.239.008.048.23
ITT Ord ShsUSD188.82-8.94-4.52182.00211.45188.74196.08
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.41+0.54+3.3710.0616.8015.6116.71
JABIL CIRCUIT ORDUSD375.25-10.23-2.65370.00382.00367.59379.19
Jackson Financial Ord Shs .USD104.56+2.17+2.12100.58107.97102.47104.91
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.60-1.40-1.11121.42126.98124.58127.63
James Hardie Industries Pl.USD25.72-0.47-1.7823.1927.9025.5325.93
JanOne Ord ShsUSD29.02+0.28+0.9625.3629.5628.5029.18
Janus International Group .USD5.43-0.13-2.254.816.295.395.61
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD51.30+1.32+2.6351.5052.4950.0151.86
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.18-0.62-3.6916.0017.9116.1217.03
JM Smucker Ord ShsUSD114.92+2.42+2.15112.94116.63113.11115.45
Joby Aviation Ord Shs Clas.USD8.84-0.08-0.908.828.948.739.31
John Wiley and Sons Ord Sh.USD50.98+2.47+5.0931.6872.7247.5551.70
Johnson & JohnsonUSD253.85-0.12-0.05252.88255.00251.08254.20
Johnson Controls Internati.USD144.83-1.28-0.88144.85145.55142.72151.18
JPMorgan Chase & Co.USD334.05+6.72+2.05332.60334.24325.01335.64
JPMorgan Chase DRC Rep 1 4.USD18.48+0.05+0.2716.7020.6218.3818.56
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.25+0.20+2.847.207.406.947.46
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD54.9600+5.0400+10.1054.100056.000050.533255.2200
Kartoon Studios Inc.USD0.70-0.01-1.250.650.800.700.73
KB HOME ORDUSD60.65-1.94-3.1060.3661.7760.5362.67
KE Holdings ADR Representi.USD15.06+0.53+3.6515.0016.4414.6015.12
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.61-1.44-4.1132.9534.2833.5335.01
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.56
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.36+0.25+1.2818.6119.4519.0819.45
KEYCORP ORDUSD23.26+0.21+0.9122.8523.6022.9323.51
Keysight Technologies Inc.USD335.73-14.34-4.10330.31339.93334.11345.20
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.51-0.02-0.1413.2416.2814.4814.63
KIMBERLY CLARK ORDUSD111.44+1.67+1.52110.79111.50109.44111.75
Kimco Realty REIT Ord ShsUSD25.10-0.25-0.9925.0925.4425.0825.47
Kinder Morgan Inc.USD31.73-0.25-0.7731.7232.3231.5132.03
KINROSS GOLD(KGC)USD23.46-0.16-0.6823.3524.2423.3324.45
Kinsale Capital Group Inc.USD345.26+15.45+4.68291.05346.60332.39346.84
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.31-0.08-0.2627.8228.7728.1628.47
KKR AND CO CL A ORDUSD92.57+0.79+0.8692.0097.5392.0194.29
KKR Real Estate Finance Or.USD7.13+0.29+4.175.868.026.867.23
Klarna Group PLCUSD20.4400+0.2000+0.9920.240020.750020.255022.0900
Klaviyo Ord Shs Series AUSD16.38+1.28+8.4415.6016.4515.5016.46
Knife River Ord ShsUSD82.90-0.75-0.9072.80105.0081.1383.56
Knight-Swift Transportatio.USD77.38-0.49-0.6377.4081.4175.6878.72
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD72.38-2.75-3.6659.4572.4072.2775.31
Kohls Ord ShsUSD18.77+1.05+5.9018.1018.9517.5618.93
Korea Electric Power ADR R.USD12.01-0.09-0.7411.9216.5011.9912.15
KraneShares Electric Vehic.USD31.71+0.18+0.5724.7032.8331.3032.18
Kraton Ord ShsUSD--
KROGER ORDUSD56.25+0.72+1.3054.0056.5254.1556.25
KRONOS WORLDWIDE ORDUSD6.12-0.21-3.325.577.596.116.33
KULR Technology Group Ord .USD3.88+0.07+1.843.584.243.754.20
Kyndryl Holdings Incorpora.USD12.00+0.69+6.0611.7412.5011.4812.28
L3Harris Technologies Ord .USD292.15+1.56+0.54292.27296.92291.93296.35
Laboratory Corp. Of AmeriUSD283.78+3.78+1.35282.29283.88278.71286.55
Ladder Capital Ord Shs Cla.USD9.99+0.04+0.359.1011.079.9310.06
Lake Shore Bancorp Ord ShsUSD17.38-0.43-2.4114.4117.7017.2417.66
Lamb Weston Holdings Ord S.USD44.52+1.34+3.1044.0045.4143.3245.27
LANDBRIDGE COMPANYUSD72.42-6.82-8.6165.8580.8672.1879.92
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.25+0.06+0.1246.0046.5045.6246.28
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD101.94-3.94-3.7283.75137.31100.18106.43
LEAR ORDUSD130.39-3.68-2.74124.96136.89130.32133.24
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.67-0.05-0.3811.4311.9311.4911.74
Leidos Holdings Ord ShsUSD103.11+0.14+0.14103.40107.18103.05105.81
Lemonade IncUSD69.32+4.27+6.5668.4869.7065.8070.37
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.13-3.36-3.7186.7387.9186.7790.85
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.51-0.32-1.2913.0026.5124.4725.58
LG Display ADR Rep 1/2 Ord.USD3.64-0.25-6.433.603.683.633.78
LGL Systems Acquisition Or.USD0.16-0.01-7.370.160.170.160.17
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD40.03-0.81-1.9836.0444.5039.5240.99
Lifezone Metals Ord ShsUSD3.7500-0.1300-3.353.75003.91003.74503.9799
LIGHTINTHEBOX HOLDING CO L.USD2.92-0.03-1.022.653.332.813.32
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.81+0.32+3.058.6011.9410.6010.88
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.4900+0.6200+2.6024.390039.020023.920024.6700
LINCOLN NATIONALUSD36.22+0.87+2.4635.8336.8635.4436.62
Linde PlcUSD533.55+14.61+2.82530.00539.00517.00538.95
Lineage Cell Therapeutics .USD1.305-0.005-0.381.1901.4201.2901.335
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.030-0.280-1.8313.63017.04014.94515.355
LITHIA MOTORS INCUSD290.52+0.03+0.01241.55325.00286.21295.54
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.82-0.03-0.783.843.913.773.95
Lithium Argentina AG Ord S.USD8.1550-0.1150-1.398.09008.90008.12008.4100
Live Nation Entertainment .USD184.00+0.89+0.49181.03186.87180.88187.64
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.91+0.08+1.375.775.955.825.94
loanDepot Ord Shs Class AUSD1.27+0.02+1.201.171.411.241.32
Local Bounti Ord ShsUSD1.29+0.03+2.331.101.701.271.32
LOCKHEED MARTIN ORDUSD521.62+12.16+2.39520.33521.70514.35524.24
Loews Corp.USD114.13+0.92+0.81113.10115.21113.50115.10
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.32-0.13-1.1410.4611.2911.0111.52
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD78.67+0.01+0.0176.8480.6378.0680.13
LOWES COMPANIES ORDUSD221.97+1.48+0.67221.80223.10220.70226.49
LTC Properties AktieUSD38.87+0.42+1.0935.2942.5138.5838.99
Lufax Hldg American Deposi.USD1.43+0.11+7.951.431.561.321.44
Lulu s Fashion Lounge Hold.USD8.73+0.73+9.137.769.007.768.50
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.16-0.53-6.847.167.247.137.66
Luxfer Holdings Ord ShsUSD17.96-0.08-0.4414.5017.9417.7118.31
Lyell Immunopharma Ord ShsUSD12.97-1.08-7.6912.8213.4712.5614.12
LYONDELLBASELL INDUSTRIES .USD52.57-0.08-0.1552.5053.4351.9853.42
M&T Bank Corp.USD241.99+3.98+1.67239.54244.33236.62242.95
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD156.51-4.28-2.66116.00186.33156.32162.11
Macerich REIT Ord ShsUSD25.44+0.25+0.9925.0525.7725.1625.65
Macquarie Infrastructure O.USD18.87-3.70-16.3818.1028.0918.0720.06
MACYS ORDUSD23.45-0.10-0.4223.1923.5023.0223.68
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 ORDUSD63.07-2.59-3.9463.1064.3363.0365.70
MagnaChip Semiconductor Co.USD4.51-0.23-4.764.404.994.474.67
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD24.99-0.60-2.3324.8028.3624.9825.89
Main Street Capital Corp.USD52.01+0.13+0.2550.0052.3751.8852.95
MANCHESTER UNITED CL A ORDUSD23.03+0.10+0.4420.7923.5022.9723.55
Manitowoc Ord ShsUSD13.09-0.80-5.7610.9215.1912.9513.81
Manpower AktieUSD37.11+3.34+9.8926.1937.5034.1737.75
Manulife Financial Ord ShsUSD40.74+0.23+0.5639.5041.2240.4341.04
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD264.86+9.19+3.59253.03265.69255.01264.96
Marcus Corp.USD23.19-0.27-1.1521.2226.0522.8123.55
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD35.78-0.84-2.2935.2236.0735.4336.86
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD579.30+2.60+0.45571.04587.43562.00582.38
MASCO ORDUSD81.64+0.27+0.3380.4183.0880.3582.90
MASTEC INC (MTZ)USD390.83-25.23-6.06379.05400.53383.19410.46
Mastech Digital Ord ShsUSD7.56-0.17-2.207.528.577.477.86
MasterBrand Ord ShsUSD9.97-0.32-3.119.8910.469.9710.36
Mastercard Inc.USD522.51+8.91+1.73520.00523.50513.42530.41
Matador Resources Co.USD49.06-0.72-1.4548.5049.9048.5550.23
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD203.95+11.72+6.10203.48250.00191.89207.88
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD112.39-15.64-12.22112.17114.50111.60120.50
MBIA INCUSD6.75+0.23+3.536.687.596.546.82
MCCORMICK STK NUSD52.91+2.49+4.9452.6353.0051.0652.93
McDonalds Corp.USD269.42-0.89-0.33269.84270.00268.90272.45
McEwen Mining Ord ShsUSD17.98-0.15-0.8317.8518.1917.9118.85
MCKESSON ORDUSD768.29+12.69+1.68752.13786.11747.65772.51
MDA Space Ord ShsUSD39.4900-1.7900-4.3439.500040.910039.330041.3810
MDU Resources Group Inc.USD20.72-0.50-2.3320.4521.0520.7121.24
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6000-0.0200-0.434.51004.63004.55004.6750
Medifast Inc.USD11.04+0.43+4.059.5413.0210.6511.07
Medtronic PlcUSD79.22+0.99+1.2778.7380.7978.6080.28
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD125.40-3.10-2.41124.77126.03124.71128.42
Mercury General Ord ShsUSD108.54+1.92+1.8096.38117.83106.37109.31
MERITAGE HOMES (MTH)USD81.58-2.27-2.7160.00116.1681.5384.13
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.86+0.56+2.2125.2729.3025.2226.13
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.64+0.03+0.396.458.547.597.93
METHODE ELECTRONICS ORDUSD18.44-0.53-2.7916.0119.9717.8918.80
Metlife Inc.USD87.17+2.56+3.0386.3288.1185.0187.53
Mettler Toledo Ord ShsUSD1 301.27+23.76+1.861 279.551 324.391 278.651 311.41
MFA Mortgage Investments I.USD9.58-0.11-1.149.619.669.559.68
MGM Resorts InternationalUSD47.53-0.28-0.5947.4847.9847.4948.14
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD139.95+1.01+0.73139.56142.00139.22142.10
Miller Industries Ord ShsUSD50.85-0.31-0.6035.0058.0050.3851.40
Millrose Properties Ord Sh.USD29.66-0.39-1.3029.6030.0029.6530.44
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.17+0.11+0.9111.2012.1911.9612.22
Mirion Technologies Inc.USD17.90-0.03-0.1517.2421.6617.6618.47
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.88+1.68+18.269.8310.889.4010.91
Modine Manufacturing Ord S.USD244.36-22.67-8.49244.60248.03244.29259.51
Moelis & Co.USD66.3700+0.9500+1.4564.780068.110065.696667.3200
Molina Healthcare Ord ShsUSD232.63+3.93+1.72230.70232.55226.78234.34
Molson Coors Brewing Ord S.USD39.00+0.04+0.1038.8739.2738.7839.84
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 ORDUSD468.20+15.28+3.37465.84469.17454.00474.39
Morgan StanleyUSD211.88+2.84+1.36210.15213.18206.72213.19
Morgan Stanley Direct Lend.USD15.2500+0.1300+0.8614.990016.870015.090015.3700
MOSAIC ORDUSD21.30+0.11+0.5021.0021.3621.0421.85
Motorola Solutions Inc. Ne.USD418.89+3.60+0.87419.00423.09413.50422.54
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.98-1.33-3.3834.0540.8437.8639.13
MP Materials Ord Shs Class.USD54.28-1.73-3.0954.3454.8654.2556.85
MPLX Common UnitsUSD55.90-0.43-0.7652.0057.6055.6656.70
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD123.31+4.36+3.66123.34138.74117.02127.51
MSCI Ord ShsUSD582.18+22.14+3.95579.06582.00564.03589.77
Mueller Inds Inc.USD57.38-4.09-6.6557.5062.7257.3262.41
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD31.52-1.04-3.1930.2932.8931.4833.14
Myers Industries Ord ShsUSD34.08-1.23-3.4834.1934.7433.9735.75
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.92+0.25+6.813.434.383.754.01
Nabors Industries Ord ShsUSD77.36-6.65-7.9277.4391.0076.5086.00
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.38-1.67-3.3443.4449.4548.5550.60
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.33-0.05-3.621.221.501.331.40
National Fuel Gas Ord ShsUSD77.52+0.31+0.4077.5479.9077.1878.08
National Grid PlcUSD80.17-2.70-3.2680.4083.1780.1581.67
National Health Investors .USD76.58+0.32+0.4275.5085.7576.5377.78
NATIONAL RETAIL PROPERTIES.USD46.58+0.05+0.1044.9147.5046.3946.90
National Storage Affiliate.USD45.21+0.74+1.6544.7245.7444.2545.41
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.60-0.03-0.1617.1519.4418.5818.98
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.08+1.01+1.4470.4272.0070.3072.30
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.520+0.350+4.288.4108.6208.2208.635
Neenah Ord ShsUSD34.10+2.60+8.2527.6234.3431.8034.15
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.96+0.04+4.840.871.050.890.99
Net Lease Office Propertie.USD11.4600+0.3300+2.9710.060013.020011.070011.4900
NetSTREIT Ord ShsUSD21.10-0.04-0.1720.7023.8221.0621.35
New Found Gold Ord ShsUSD1.60+0.06+3.571.421.741.551.65
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.20+0.16+0.2951.1170.5555.9456.52
New Mountain Finance Ord S.USD7.19+0.02+0.287.007.267.167.31
New Oriental Education & T.USD47.69+1.78+3.8847.2053.9445.9248.12
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD71.80+1.82+2.6070.7272.3570.3673.45
Newegg Commerce Inc.USD15.77-0.61-3.7215.5616.6015.6516.68
NEWMONT MINING CORPUSD93.28-0.12-0.1393.0093.0792.2096.22
NEWSMAX IncorporationUSD9.37+1.09+13.168.469.408.409.37
Nexa Resources Ord ShsUSD12.04-0.20-1.6310.9112.2811.5812.30
Nexgen Energy Ord ShsUSD9.44+0.05+0.489.2410.059.3910.03
NexPoint Real Estate Finan.USD15.56+0.06+0.3913.9315.8015.3715.68
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.41-1.36-1.5586.3786.9586.3288.05
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.77-0.16-1.0015.6017.4215.6315.96
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.14+2.09+5.0942.9342.9840.1143.28
Nine Energy Service Inc.USD12.71-0.30-2.3112.0014.8612.5613.17
Nio Inc. Class A (ADR)USD4.96-0.10-1.984.954.974.935.08
NIQ Global Intelligence PL.USD9.615+0.265+2.838.23010.8609.41510.000
NISOURCE ORDUSD46.89-0.67-1.4046.3847.6146.8647.70
Noble Corporation RightUSD37.09-0.22-0.5837.0041.2436.7637.79
NOKIAUSD12.91-0.37-2.7912.8212.8612.7213.10
Nomad Foods LtdUSD11.26+0.31+2.8311.0012.0111.0111.39
NOMURA HOLDINGS ADR REPTG .USD8.99+0.21+2.338.969.848.869.05
NORDIC AMERICAN TANKERS OR.USD5.57+0.03+0.455.105.685.495.61
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD319.00+4.41+1.40315.52322.55313.00320.19
North American Constructio.USD12.90-0.40-3.0111.5814.4412.8313.26
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD17.57-0.58-3.2017.4035.0017.4018.31
NORTHROP GRUMMAN ORDUSD520.02+10.71+2.10517.11522.14511.08525.31
Northwest Natural Holding .USD48.72-0.35-0.7042.5357.0048.5949.58
NORWEGIAN CRUISE LINE HOLD.USD20.69-0.42-1.9920.5620.7920.5721.40
NOV Ord ShsUSD18.11-0.45-2.4017.9718.3718.0318.50
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.085+0.115+1.935.8606.3705.9306.300
NOVARTIS ADR REPSG 1 ORDUSD154.15-2.58-1.64153.00172.59153.22155.02
NOVO NORDISK ADR REPSG 1 O.USD48.78+0.84+1.7548.3548.8048.6149.55
NRG ENERGY INCUSD140.80-5.26-3.60139.12145.50137.48145.85
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.36+0.01+0.0713.3713.4013.2513.93
NU SKIN ENTERPRISES CL A O.USD5.26-0.02-0.385.255.475.255.44
Nucor Ord ShsUSD218.91-3.84-1.72215.50220.00214.61220.90
Nuscale Power Corp.USD10.15+0.12+1.2010.1710.1910.0110.56
Nutrien Ord ShsUSD63.54+0.59+0.9462.6664.7562.4163.59
Nuvation Bio Ord Shs Class.USD5.420-0.260-4.585.1005.6005.3305.915
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD160.0400-9.5700-5.64160.0000164.0100158.2300165.3400
NVR Ord ShsUSD6 640.70-172.70-2.536 625.006 829.586 640.706 879.12
O I Glass Ord ShsUSD9.59-0.05-0.479.099.969.489.82
Obsidian Energy LtdUSD7.97-0.16-1.977.2410.247.918.17
OCCIDENTAL PETROLEUM CORPUSD47.94-0.63-1.3047.9348.0247.7748.72
Occidental Petroleum Corp..USD25.99-0.64-2.4025.7533.0025.9626.95
Oceaneering International .USD39.40-1.13-2.7836.6043.2339.3840.79
OGE Energy Ord ShsUSD48.27-0.39-0.8047.9548.7948.1248.70
OIL STATES INTL ORDUSD7.90-0.11-1.376.599.467.828.06
Okeanis Eco Tankers Corp. .USD50.02-0.10-0.2049.5051.0049.4750.56
Oklo Ord Shs Class AUSD52.48+0.15+0.2952.2853.1051.5154.32
Old Republic International.USD41.03+0.11+0.2640.1141.9340.9241.49
Olin AktieUSD19.57-0.25-1.2619.0920.1419.2519.91
OMEGA HEALTHCARE REITUSD48.17+0.49+1.0347.5048.8947.7448.40
Omnicom Group Ord ShsUSD76.11+3.28+4.5074.7378.2472.4177.08
On Holding Ord Shs Class AUSD35.57+0.15+0.4235.1635.7235.2736.49
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.33-0.75-0.9775.2788.1476.2477.61
One Liberty Properties Inc.USD24.85+0.43+1.7424.0027.2524.4024.89
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.38-0.59-0.9751.6065.0060.1761.35
ONEOK ORDUSD85.73-1.21-1.3985.7386.7785.4587.11
OppFi Inc.USD10.01+0.08+0.818.9710.909.8210.09
OR Royalties Ord ShsUSD31.39-0.25-0.7730.9831.3931.3632.96
Oracle Inc.USD142.72-3.83-2.61143.32143.50142.50147.55
ORAGENICS ORDUSD0.61+0.03+5.050.540.660.580.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.93-0.05-0.656.906.956.906.99
Organon & CompanyUSD13.55+0.01+0.0713.4413.6613.5113.60
Orion Office REIT IncUSD2.86-0.04-1.212.353.242.802.89
Orion Ord ShsUSD6.35-0.28-4.224.848.866.316.70
Orla MiningUSD9.7750-0.0150-0.158.920010.77009.750010.2150
ORMAT TECHNOLOGIES INDEXUSD110.98+2.08+1.91108.00122.93106.20111.84
Oscar Health Ord Shs Class.USD31.89+3.37+11.8231.8031.8828.7032.06
OSHKOSH ORDUSD144.77-8.72-5.68135.00146.89144.63152.55
Osisko Develop CorpUSD2.48+0.02+0.612.152.812.452.59
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.65-0.95-1.3370.7772.0770.6172.46
Ouster Inc.USD60.02-2.50-4.0059.0060.0057.4363.60
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD150.65-8.31-5.23149.00155.01150.57158.16
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.14+0.40+6.975.976.675.636.16
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.90-0.38-0.16234.78241.22236.59239.68
PagerDuty Inc.USD10.05+0.40+4.098.9710.209.8810.30
PagSeguro Digital Ord Shs .USD9.06+0.01+0.068.459.989.029.18
PainReform Ord ShsUSD1.36-0.02-1.451.371.471.361.43
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD352.04+11.02+3.23350.00352.00341.00358.10
PAN AMERICAN SILVERUSD44.30-0.49-1.0944.2344.5944.1746.39
Pandora Media Inc.USD77.08-1.71-2.1776.0077.1475.1378.93
Par Pacific Holdings Inc.USD58.83+2.75+4.9056.6660.8156.3258.98
Park Aerospace Ord ShsUSD38.22+0.19+0.4934.7638.1037.4139.55
PARK HOTELS RESORTS ORDUSD14.18-0.08-0.5312.5814.4613.9014.33
PARKER HANNIFIN ORDUSD963.80-14.32-1.46946.12984.97959.59979.60
Parsons Corp.USD53.1800+0.7900+1.5148.620061.160052.960054.3900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD133.94+8.26+6.57131.00141.07127.79135.36
Paymentus Holdings Ord Shs.USD25.33+1.17+4.8420.9328.0924.5525.84
Paysafe LtdUSD7.89+0.42+5.626.688.447.578.01
PBF ENERGY CL A ORDUSD48.04+2.52+5.5447.0448.0045.8148.05
Peabody Energy Ord ShsUSD22.20-0.92-3.9822.1922.3722.1023.52
Pedevco Corp.USD13.01-0.45-3.3412.3017.7012.5314.22
PEMBINA PIPELINE ORDUSD45.80-0.46-0.9841.8852.6945.5046.25
PennantPark Floating Rate .USD7.51+0.03+0.336.848.297.497.69
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.23-0.05-0.4411.0011.4111.1011.42
Pentair Ord ShsUSD76.37-0.29-0.3874.9278.0275.7977.91
Perfect Ord Shs Class AUSD1.700+0.040+2.411.5401.7101.6601.710
Performance Food Group Ord.USD112.55+0.76+0.68110.98114.04110.24113.15
Permian Basin Royalty Unit.USD24.84-0.20-0.8024.8528.3024.3825.30
Permian Resources Corporat.USD17.9200-0.4900-2.6617.940018.440017.900018.5200
Perrigo Ord ShsUSD10.31-0.09-0.829.4711.5010.2110.58
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.450+0.040+1.173.1603.8303.4203.600
Petrobras - Petroleo Brasi.USD16.00-0.17-1.0215.9816.0115.8616.16
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.51-0.14-0.9214.4914.5514.4114.61
Pfizer Inc.USD23.89-0.19-0.7923.8823.9223.7424.24
PG&E Ord ShsUSD16.59-0.24-1.4016.3016.9816.5316.81
Philip Morris Internationa.USD177.69-3.22-1.78177.87178.15176.50181.54
PHILLIPS 66 ORDUSD174.51+5.46+3.23171.24177.50169.69174.59
Phinia Ord ShsUSD78.20-4.17-5.0672.2679.6677.9882.45
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 ShsUSD106.30-0.70-0.65105.26107.29105.99108.25
Pinterest Inc.USD21.87+0.84+3.9921.8821.9221.0822.31
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.57+0.05+0.2617.2417.9217.4818.05
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD156.02+5.08+3.37116.15177.04152.02158.65
Planet Fitness Ord Shs Cla.USD52.70+0.53+1.0151.8554.0751.6953.23
Planet Labs PBCUSD31.61-1.52-4.5931.4831.7431.5434.25
PNC FINANCIALSUSD251.64+5.42+2.20249.07252.47244.87252.73
Polaris Inc.USD64.72-3.72-5.4461.6068.8764.7268.51
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.09-+0.860.080.090.090.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.47-0.36-0.6950.9451.9651.2952.07
POSCO ADR REPSG 1/4 ORDUSD50.02-1.36-2.6546.9652.9049.9150.73
Postal Realty Trust Ord Sh.USD24.72+0.08+0.3222.5127.3624.4425.22
PPG Industries Ord ShsUSD122.69+1.40+1.15121.02124.08120.48123.54
PPL Ord ShsUSD35.63-0.72-1.9835.2036.1835.6036.38
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--7.510.020.03
Primo Brands Class A Ord S.USD24.53+0.09+0.3721.9526.7424.4825.10
Primoris Services Ord ShsUSD92.97-6.15-6.2092.5095.8392.2896.51
Procore Technologies Inc.USD42.14+1.52+3.7438.1442.0041.6443.32
PROCTER & GAMBLE ORDUSD147.44+0.80+0.55146.40147.66145.55147.50
PROFOUND MEDICAL ORDUSD6.75+0.10+1.505.777.196.556.87
Progressive Ord ShsUSD225.22+6.77+3.10224.00226.83219.90226.46
ProLogis REIT Ord ShsUSD136.86+1.39+1.03136.42139.76135.10138.80
ProPetro Holding Corp.USD13.34-1.00-6.9712.2313.9013.2114.44
PROSHARES ULTPRO SH 20 YR .USD67.57+1.49+2.2560.2569.2467.2367.89
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.95+0.40+2.9513.9613.9913.7113.97
ProShares UltraShort Russe.USD20.84+0.16+0.7718.6620.9620.3720.88
PROTO LABS ORD (PRLB) USD78.65-2.86-3.5168.5978.7378.3981.26
Provident Financial Servic.USD23.98+0.34+1.4223.4924.4623.5724.24
Prudential Financial 4 125.USD16.48+0.07+0.4314.1117.9816.3016.49
PRUDENTIAL FINANCIAL INCUSD111.06+3.13+2.90109.55112.90108.09111.69
Public Service Enterprise .USD80.29-0.87-1.0779.4881.1280.1081.26
Public Storage REIT Ord Sh.USD323.23+4.92+1.55318.00356.04318.08324.61
PULTEGROUP ORDUSD132.76-4.45-3.24132.22141.55132.45137.97
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD75.81+1.55+2.0971.6579.6072.9376.25
Q2 Holdings Ord ShsUSD50.22+2.12+4.4127.4456.4449.3751.31
QIAGENUSD39.21+0.11+0.2831.1048.3038.8539.56
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 ORDUSD691.66-28.27-3.93688.00700.14687.62709.07
QuantumScape Ord Shs Class.USD7.61+0.05+0.667.577.657.457.87
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD216.05+4.10+1.93212.87216.98211.40216.87
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.72+0.05+0.1337.0138.3237.4538.09
RALPH LAUREN CL A ORDUSD398.25-3.16-0.79391.95404.45396.60404.62
RANGE RESOURCES ORDUSD36.99-0.21-0.5536.5137.4236.8237.52
Raymond James Ord ShsUSD158.24+6.75+4.46156.60160.54152.23158.65
Rayonier IncUSD21.2850+0.0050+0.0221.000021.710021.200021.4800
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD191.74+2.01+1.06188.90192.10188.97191.82
Ready Capital Ord ShsUSD1.79+0.04+2.001.721.851.761.82
Realty Income REIT Ord ShsUSD61.82-0.14-0.2361.7762.4361.8062.41
Reddit Ord Shs Class AUSD197.59+24.01+13.83195.30196.01175.01201.16
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.97-0.26-2.1311.9312.0811.8812.82
Redwood Trust Inc.USD4.66-0.09-1.794.544.904.654.77
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.79+0.59+1.9530.1531.0030.0030.85
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD215.71+3.06+1.44211.31347.12213.67218.42
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 INCUSD214.80+1.72+0.81212.43216.51213.94216.18
Resideo Technologies Ord S.USD31.12+0.02+0.0630.4032.0430.7832.31
Resmed Ord ShsUSD201.08+6.20+3.18198.13204.07196.99203.22
Restaurants Brands Interna.USD71.43-1.09-1.5069.6674.9071.3473.32
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 .USD23.26+0.37+1.6223.2623.6022.6623.57
Rexford Industrial Realty .USD33.71+0.21+0.6333.2534.1533.5734.09
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD163.89-0.84-0.51163.55168.33162.83168.28
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.09+0.01+0.460.971.201.061.12
RingCentral Ord Shs Class .USD40.99+2.01+5.1640.4041.4839.5241.71
Rio Tinto PlcUSD93.37-1.56-1.6492.0093.5092.4794.50
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.36-0.04-0.379.359.369.299.50
RLX Technology American De.USD1.93+0.03+1.321.901.941.891.97
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.98+2.28+7.4332.0733.8431.3733.49
Roblox Ord Shs Class AUSD57.97+3.59+6.6057.3457.9555.0158.43
Rocket Companies Ord Shs C.USD15.83+0.08+0.5115.3115.9515.4616.39
Rockwell Automation AktieUSD482.90-12.18-2.46467.26487.00481.89493.97
Rogers Communications Non-.USD32.14-0.37-1.1229.2835.3832.1132.49
Rogers Ord ShsUSD157.33-6.40-3.91150.00158.42157.00162.81
ROLLINS ORDUSD42.16+0.42+1.0142.0042.4342.0043.04
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD354.68+16.29+4.81342.00376.05343.13355.93
Royal Bank of Canada Ord S.USD208.35+1.38+0.67205.00210.90205.71209.37
ROYAL CARIBBEAN CRUISES OR.USD306.35-11.18-3.52307.00309.50306.28320.29
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.USD31.27+1.53+5.1430.3432.5029.9531.68
RXO Ord ShsUSD27.74+0.15+0.5327.1630.1927.1628.62
Ryder System Ord ShsUSD265.97+2.20+0.83266.00271.19261.99269.41
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD415.43+30.22+7.85410.00415.00397.00419.76
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.80-0.41-0.5563.8872.5972.2973.37
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.33+0.02+0.326.017.076.286.41
Safehold Ord ShsUSD15.66-0.04-0.2513.5116.0615.6515.86
SALESFORCE.COMUSD163.34+6.68+4.26162.19162.70161.20165.81
Sally Beauty Aktie USD14.22+0.08+0.5713.9214.5913.9714.42
Samsara Ord Shs Class AUSD34.18+1.75+5.4034.0035.2133.0435.75
SandRidge Energy IncUSD13.41-0.30-2.1513.2814.5413.3513.90
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.63-1.03-2.4141.5041.6541.2742.36
SAP ADR Representing 1 Ord.USD159.20+5.09+3.30158.74159.95156.75160.71
Saratoga Investment Ord Sh.USD22.50+0.19+0.8521.4922.5022.3922.58
SASOL ADR REP 1 ORDUSD9.60-0.22-2.249.5411.979.419.63
Savers Value Village Ord S.USD10.0300-0.0600-0.597.690011.77009.900010.2200
SCHLUMBERGER ORDUSD45.10-1.39-2.9945.0045.5045.0846.36
Schneider National Inc.USD36.39-0.14-0.3835.0837.9635.9137.16
Schweitzer Mauduit Interna.USD7.44-0.13-1.726.609.227.427.71
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD105.47-4.94-4.4793.60106.90105.19113.00
Scorpio Tankers Inc.USD69.51+0.25+0.3669.0076.3168.5070.07
Scotts Miracle Gro Ord ShsUSD68.61+0.50+0.7367.0770.0667.5469.32
Sea LtdUSD102.34+6.51+6.79102.00102.9095.78103.30
Seabridge Gold IncUSD26.09+0.35+1.3620.0030.5825.5527.13
Seadrill 2021 Ltd Register.USD38.84+1.02+2.7020.0042.6738.3739.65
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD51.98-0.67-1.2750.8353.4751.8653.19
See SES:xnys (SES AI Corpo.USD0.96--0.260.921.000.931.00
Select Energy Services Ord.USD19.00-0.98-4.9019.0221.5018.8319.97
SelectQuote Ord ShsUSD0.89+0.04+5.280.850.970.800.89
Sempra Energy Ord ShsUSD91.39-1.32-1.4282.8898.2891.2893.11
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.36-0.32-5.635.355.785.355.77
SENTINELONE CL A ORDUSD17.60+0.63+3.6817.5017.7017.2417.90
SEQUANS COMMUNICATIONS S A.USD3.26-0.15-4.263.233.583.243.48
Seritage Growth PropertiesUSD2.64+0.01+0.381.063.032.602.67
SERVICE COPR. INTL (SCI)USD76.74+0.78+1.0375.1178.5076.3578.07
SERVICENOW ORDUSD105.76+6.48+6.53104.66104.90101.77106.69
SFL ORDUSD10.25+0.05+0.499.2011.3910.2010.38
SHAKE SHACK CL A ORDUSD56.82+0.80+1.4256.7557.5755.7257.85
SharkNinja Ord ShsUSD151.9-0.4-0.23137.2155.0150.0152.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD76.57-0.97-1.2576.2079.5776.2676.85
Sherwin-Williams AktieUSD345.96+1.64+0.48341.56350.31342.16351.98
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD49.22+0.58+1.1949.0049.6247.4450.17
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.54-0.71-1.1241.1663.0061.5963.00
Shopify Subordinate Voting.USD121.63+7.45+6.52121.10121.45117.33123.70
Shutterstock IncUSD9.9000-4.0500-29.039.700010.19009.430010.2300
Sibanye Stillwater LimitedUSD8.51+0.02+0.248.358.688.348.87
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.60-1.60-1.8676.2688.1683.7986.78
Silgan Holdings Inc.USD46.08-0.31-0.6718.5948.0045.9546.96
SILVERCORP METAL ORDUSD10.06-0.05-0.459.7410.9610.0210.75
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.63+0.35+1.7315.0522.3620.3922.25
SIMON PROPERTY GROUPUSD223.05-0.60-0.27218.72226.37220.04223.17
SiriusPoint Ord ShsUSD23.76-0.24-1.0020.9038.1123.7124.58
SiteOne Landscape Supply I.USD109.71-4.70-4.11100.67151.97109.70116.27
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.USD20.47-0.83-3.9019.7320.5019.9521.64
Sixth St SpecialtyUSD17.35+0.18+1.0515.2118.8817.1717.53
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 ShsUSD84.92-3.20-3.6375.6384.8784.8888.91
SL GREEN RLTY REIT ORDUSD52.24+0.47+0.9151.8653.0051.7052.91
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD25.73-0.37-1.4224.9026.0025.4726.41
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.09-0.17-0.3745.0145.9245.6446.60
SNAP ON ORD SHS USD403.35+0.95+0.24398.45408.13395.71406.30
SnapchatUSD4.75+0.31+6.984.754.774.514.83
Snowflake Ord Shs Class AUSD260.99+6.49+2.55259.97261.00254.61263.08
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)USD74.20+0.16+0.2173.0076.5073.0375.35
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.40+1.25+1.6267.3079.8877.4479.83
Sonoco Products Ord ShsUSD56.16-0.19-0.3445.5058.4855.5657.22
Sonoma Pharmaceuticals Inc.USD1.21-0.02-1.631.201.221.201.23
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.21+0.15+0.7520.1520.3019.9420.26
SOS Ltd - ADRUSD1.05+0.05+5.000.961.190.991.13
SOUTHERN COPPER ORDUSD168.82-5.44-3.12168.80171.77168.53173.37
SOUTHERN ORDUSD95.13-0.58-0.6194.3395.9595.0896.02
SOUTHWEST AIRLINESUSD50.49-0.93-1.8150.4350.9050.4652.23
Southwest Gas Holdings Ord.USD88.50-0.18-0.2081.9994.8288.2689.66
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.41-0.19-1.0216.8220.4018.3520.20
Spire Ord ShsUSD78.03-0.06-0.0874.2279.9077.8478.92
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.16-+0.770.140.170.150.16
Spotify Technology Ord ShsUSD472.47+13.34+2.91472.03473.50462.99480.92
Sprinklr Ord Shs Class AUSD5.32+0.16+3.005.055.635.275.39
Sprott Physical Platinum &.USD12.60+0.15+1.2012.4714.6512.5012.76
Sprott Physical Silver Tru.USD18.92+0.05+0.2418.5019.0018.7719.44
Spruce Power Holding Ord S.USD2.57-0.01-0.392.542.842.552.86
SPX Technologies Ord ShsUSD231.9700-13.2000-5.38231.2500236.2400231.5300242.9150
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.44-1.19-1.9061.4261.9061.3863.76
STAG Industrial REIT Ord S.USD38.35+0.29+0.7637.9738.7638.1738.62
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.75-0.01-0.182.733.012.732.84
Standard Motor Products Or.USD38.51-0.46-1.1835.5041.2238.3039.49
STANLEY BLACK AND DECKER O.USD91.35-2.77-2.9491.0091.9091.2895.16
Star Group LPUSD12.90+0.06+0.4712.2014.6612.8013.05
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.34-0.04-0.2416.3116.5816.3316.54
STATE STREET STOCKUSD169.71+0.95+0.56167.18172.47168.02172.32
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.82+0.08+1.315.825.945.745.90
Stellus Capital Investment.USD8.47+0.05+0.537.579.768.418.65
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.93+0.12+1.547.558.507.758.29
Stepan Ord ShsUSD55.84+0.12+0.2148.3258.2755.7656.85
STERIS Ord ShsUSD212.30+1.73+0.82209.27249.66211.74215.44
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD70.72-4.17-5.5770.0772.7369.7973.17
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD88.55+2.31+2.6885.00105.0087.2491.42
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD313.28-1.57-0.50312.12313.78309.23319.02
StubHub Holdings Ord Shs C.USD12.8700-0.0150-0.1212.750014.080012.540013.0100
STURM RUGER ORDUSD37.66-0.19-0.5035.0038.9037.6138.61
Summit Hotel Properties In.USD6.69-0.32-4.566.167.276.597.00
Sun Life Financial Ord ShsUSD78.92+0.50+0.6472.3579.5878.2079.23
SUNCOR ENERGY ORDUSD53.58-0.11-0.2053.2557.0053.2954.09
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD67.82+0.32+0.4758.5273.5466.5868.47
Super Group Ord ShsUSD13.99+0.44+3.2113.9714.2913.4614.01
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 AUSD9.09+0.28+3.189.1110.008.649.49
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.46-0.34-0.9035.5340.0037.3638.45
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.51-0.07-0.0872.7890.0082.7783.77
T1 Energy Ord ShsUSD9.1800-0.3000-3.169.11009.19008.730010.0800
TAIWAN SEMICONDUCTOR MNFTG.USD444.11-33.46-7.01448.00449.60443.47468.51
Takeda Pharmaceutical Co L.USD15.96-0.07-0.4415.8017.0015.9116.02
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.00+0.43+4.499.7910.189.6610.08
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.47+0.56+4.3412.9513.9513.3414.17
TANGER FACTORY REITUSD39.23-0.24-0.6138.6539.8639.0739.94
Tapestry Inc.USD144.05-2.34-1.60143.50147.18143.47147.34
Targa Resources Ord ShsUSD257.95-10.19-3.80250.82266.09257.75268.63
TARGET ORDUSD130.33-0.28-0.21130.00130.75126.46130.88
Taseko Mines Ord ShsUSD7.02+0.14+1.966.418.146.717.13
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD65.61-0.68-1.0359.4971.5065.0066.38
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD201.55-0.06-0.03198.23201.85199.02204.86
Team Inc.USD17.38+0.10+0.5815.5121.6517.2517.38
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD65.10-1.20-1.8164.1966.4364.4166.04
TECK RESOURCES CL B ORDUSD59.37-0.09-0.1553.0562.0058.1959.76
Tecnoglass Ord ShsUSD46.98+0.17+0.3642.0853.1846.7348.78
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD64.34-0.53-0.8258.6875.7664.0465.54
Tekla Healthcare Investors.USD21.72-0.26-1.1819.9923.4721.5322.17
Teladoc Health Inc.USD9.10+0.62+7.258.759.108.579.15
TELECOM ARGENTINA SAUSD12.67-0.33-2.5712.0016.2212.4113.18
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD661.20-5.70-0.85646.32678.48649.09674.66
TELEFLEX ORDUSD129.61+2.85+2.25100.25136.00127.75130.94
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.73+0.30+2.2313.6214.1213.6913.81
Telephone and Data Systems.USD37.08+0.07+0.1936.1237.8336.6437.33
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.53-0.05-0.4310.4411.0010.4410.72
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.64+0.29+3.418.588.658.378.67
Tenet Healthcare Corp.USD191.0700+3.9900+2.13187.0200195.4100187.0800192.0000
Tenneco Ord Shs Class AUSD35.33-0.04-0.1131.1140.7034.9835.82
Teradata Corporation Aktie.USD34.44-0.21-0.6133.5735.4334.0435.97
Terex Ord ShsUSD68.72-3.67-5.0766.3871.4868.6972.22
TERNIUM ADR REPRESENTING T.USD41.61-1.09-2.5539.2048.2541.3042.97
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.26-1.07-9.4410.3511.5610.1511.34
Teucrium Soybean FundUSD24.54+0.14+0.5522.3126.8124.4524.59
TEVAUSD33.46-0.42-1.2433.0633.7933.2634.08
Texas Pacific Land USD414.80-22.84-5.22404.00419.90414.80444.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.92+0.19+0.2191.2094.7591.3192.74
TFI International IncUSD141.7100-1.8600-1.3080.0000144.4200141.3900144.8800
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.00-0.21-0.4940.6053.1841.9742.87
The Magnum Ice Cream Compa.USD18.08+0.67+3.8214.5019.0017.5718.09
The Travelers Companies In.USD334.68+4.56+1.38329.41336.98331.00337.46
The Walt Disney Co.USD95.75-0.50-0.5295.9096.8595.6597.76
Thermo Fisher Scientific O.USD513.46+12.10+2.41505.00513.32502.87521.17
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.12+0.48+0.6469.0083.4674.2176.97
TIC Solutions Ord ShsUSD8.02-0.08-0.937.088.077.978.31
Tidewater Ord ShsUSD67.05+0.42+0.6364.9668.6866.6668.08
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.37+0.17+4.053.754.714.204.49
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD141.82-3.50-2.41138.54148.26140.95145.60
TITAN INTERNATIONAL ORDUSD7.67-0.05-0.586.909.057.567.83
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.36-0.15-0.10150.96151.92149.71152.36
TKO Group Holdings Ord Shs.USD202.45+1.14+0.56198.40206.00200.76209.97
Toast IncUSD28.73+0.91+3.2728.0928.9028.2929.19
TOL BROTHERSUSD157.43-7.32-4.44156.97164.08157.32164.72
Toro Ord ShsUSD96.92-0.50-0.5196.2297.7595.9597.70
TORONTO DOMINION ORDUSD122.29+0.86+0.71120.20133.08120.36122.65
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.13+0.5617.7529.5723.6023.72
TotalEnergies ADRUSD74.78-2.98-3.8374.3681.1474.7875.81
TOYOTA MOTOR ADRUSD169.74+1.32+0.78169.37181.99168.67170.55
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD16.21-0.42-2.5316.3516.3715.6216.77
Trane Technologies Ord ShsUSD484.65-6.51-1.33477.75495.95476.66497.65
TransDigm Group Ord ShsUSD1 308.94-23.10-1.731 266.791 338.091 304.741 345.10
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD4.87-0.02-0.414.864.874.805.00
Travel Leisure Ord ShsUSD75.23-1.20-1.5773.8776.4875.0576.22
Trex Ord ShsUSD48.70-1.34-2.6847.6849.7648.2849.72
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 ShsUSD3.3900-0.1200-3.423.11003.42003.39003.5599
TRINET GROUP ORDUSD53.19+3.99+8.1153.1954.2349.9953.78
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.17+0.20+0.6727.4430.0729.9231.49
TriplePoint Venture Growth.USD5.07+0.16+3.264.585.594.905.10
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.45+0.15+2.385.867.356.196.69
Truist Financial Ord ShsUSD50.91+1.09+2.1850.3451.4049.2251.03
Trulieve Cannabis Subordin.USD9.5250-0.3050-3.108.65009.54009.42009.9000
TRX Gold Ord ShsUSD0.85+0.02+2.810.800.930.830.89
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD79.65-3.32-4.0069.5193.3577.7881.53
Twenty One Capital Ord Shs.USD5.390+0.440+8.894.6005.4704.9405.465
TWILIO INCUSD209.42+3.09+1.50208.08210.23203.39210.78
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD301.75+9.29+3.18300.15302.49298.42310.48
Tyson Foods Ord Shs Class .USD58.43+1.18+2.0657.0059.4357.6159.11
Uber Technologies Ord Shs .USD72.67+0.51+0.7072.7372.8171.6673.80
Ubiquiti Ord ShsUSD536.43+2.40+0.45530.00545.00524.96550.47
UBSGROUPUSD49.73+0.17+0.3348.5053.0049.3150.08
UDR AktieUSD40.62+0.70+1.7540.1541.0740.0641.09
UGI ORDUSD34.37-0.17-0.4933.9834.7934.2634.89
UiPath Inc.USD11.53+0.66+6.0311.4811.5411.0811.92
UL Solutions Ord Shs Class.USD97.75-4.11-4.0384.1898.0097.33102.00
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.59+0.20+3.056.366.646.306.63
Unifirst Ord ShsUSD266.65+2.19+0.83248.00280.00262.73271.37
Unilever ADR Reptg 1 Ord S.USD60.90+0.78+1.2959.3061.2160.1760.93
UNION PACIFIC (UNP)USD277.77+5.77+2.12275.51278.01270.00278.80
Unisys Ord ShsUSD3.69+0.03+0.683.314.093.613.76
UNITED MICROELECTRONUSD25.72-1.49-5.4825.5525.9825.6826.66
United Natural Foods Inc.USD45.65-0.02-0.0445.0045.6845.1847.00
United Parcel ServiceUSD109.54+2.04+1.90109.26110.50107.30111.06
United Rentals Ord ShsUSD1 111.76-21.13-1.8711111 138.681 111.101142
United States AntimonyUSD7.6950+0.4350+5.997.65007.69007.07007.8600
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD426.53+10.90+2.62425.01426.00413.73428.02
Unity Software Ord ShsUSD30.19+1.61+5.6330.0330.1928.9431.21
Universal Corp.USD52.04-0.13-0.2547.3956.9452.0452.88
Universal Health Realty In.USD44.98+1.12+2.5540.3245.8643.5145.21
Universal Health Services .USD150.61+1.92+1.29147.77150.60147.69151.64
Universal Security Instrum.USD4.26-0.33-7.193.805.054.194.61
Unum Ord ShsUSD91.42+2.02+2.2690.3292.5789.6692.11
Unusual Machines IncUSD23.0500+0.7500+3.3622.030023.080021.420124.7100
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.37+0.01+0.371.351.441.351.43
URANIUM ENERGY ORDUSD10.58-0.09-0.8010.0011.0010.5411.02
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.96+1.56+2.5861.2162.2060.2062.20
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.09-0.30-1.1425.0726.1525.8126.73
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.22-0.08-3.282.002.252.212.30
V2X Inc.USD71.8700-2.6900-3.6167.000094.870071.590076.1700
VAALCO ENERGY ORDUSD4.96-0.12-2.364.965.614.955.18
Valaris Ord ShsUSD72.48-0.13-0.1770.8374.3071.4774.58
VALE ADR REPTG ONE ORDUSD14.91-0.13-0.8614.8915.0014.8215.18
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD269.43+8.99+3.45259.24269.96260.75269.90
Valhi Ord ShsUSD14.42-0.25-1.7011.7116.7114.3714.92
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 ORDUSD184.23+6.76+3.81183.21184.87181.05189.12
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD89.66+0.86+0.9789.3290.7888.7190.31
Venture Global IncUSD11.04-0.09-0.8111.0411.0810.8611.33
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD127.8100+4.8700+3.96116.5400146.5400120.0000131.2399
Veralto Ord ShsUSD90.38+1.70+1.9285.0399.8689.6691.84
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.01-0.33-0.7841.9542.1041.4942.80
Vermilion Energy Ord ShsUSD9.08-0.29-3.109.0010.119.059.46
Versigent Ord ShsUSD41.8100-0.2000-0.4834.300044.880040.635042.1000
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.85+0.11+6.031.822.021.721.94
Vertiv Holdings CoUSD311.58-23.24-6.94310.00313.50309.51327.22
VF Ord ShsUSD16.83+0.15+0.9015.9717.7516.4517.19
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.28-0.27-1.0226.3726.4226.2626.79
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.56+0.30+2.2212.5314.8213.2613.63
Virgin Galactic Holdings I.USD2.81-0.09-2.942.792.912.783.11
Virtus AllianzGI Artificia.USD27.66-0.41-1.4627.4829.8727.5528.03
Virtus AllianzGI Diversifi.USD28.23-0.11-0.3925.9729.0428.0128.50
Virtus AllianzGI Equity & .USD26.76-0.10-0.3725.7026.8026.7226.91
Visa Inc.USD351.10+8.01+2.33349.37350.45340.98353.36
Vishay Intertechnology Ord.USD51.20-2.59-4.8150.7150.9950.4455.00
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD153.15-5.48-3.45152.88153.50151.05157.32
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.7250-0.0450-0.2914.190017.690015.690016.0900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2650-0.0350-1.063.02003.45003.25003.4500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.37+0.02+1.481.231.511.331.41
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD40.08+0.78+1.9839.3140.9339.2340.56
Voyager Technologies Ord S.USD33.7900+1.5400+4.7833.000035.570032.250036.1500
Vulcan Materials AktieUSD295.07+0.06+0.02289.37301.18286.83295.49
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.84-0.66-0.9270.4971.8670.7272.08
W&T Offshore Inc.USD3.07-0.09-2.703.093.123.063.22
Wal-Mart Stores Inc.USD108.82-4.44-3.92108.40108.54107.25110.71
Walker & Dunlop Ord ShsUSD54.94+0.24+0.4441.6175.9853.7955.48
Wallbox Ord Shs Class AUSD3.47-0.36-9.292.754.013.403.78
Washington Prime Group Ord.USD--
Waste Connection USD164.67-2.02-1.21133.67188.00163.90168.19
Waste Management Ord ShsUSD224.08+1.20+0.54222.00228.10223.30225.64
Water Corp Ord ShsUSD377.96+2.92+0.78369.84384.00371.74382.35
Wayfair Ord Shs Class AUSD95.20+2.78+3.0187.5796.3089.0796.82
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD116.24-0.53-0.4579.70118.52115.72117.15
Wells Fargo & Co.USD85.94+3.30+3.9985.7886.1382.7586.05
WELLTOWER ORDUSD230.29+3.32+1.46227.65232.94226.97231.85
WESCO International Inc.USD320.56-24.87-7.20297.68348.23320.40340.83
West Fraser Timber Ord ShsUSD66.14-1.55-2.2954.5875.4066.1268.32
West Pharmaceutical Servic.USD365.01+6.01+1.67359.71367.89354.85365.49
Western Alliance Ord ShsUSD83.48+1.28+1.5681.3891.5681.9284.43
Western Copper and Gold Co.USD2.22-0.02-0.892.042.452.222.33
WESTERN UNION ORDUSD7.85+0.15+1.957.807.927.717.93
WESTINGHOUSE AI (WAB)USD264.09-5.51-2.04260.00268.31263.72269.78
Westlake Chemical Partners.USD22.34+0.08+0.3622.2624.9322.2722.89
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.25+0.09+0.4712.6122.7119.0719.69
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD142.63+1.54+1.0990.52162.82141.52146.59
WeyerhaeuSer REITUSD23.56-0.38-1.5923.2924.4123.4623.99
Wheaton Precious Metals Ak.USD111.49-0.83-0.74111.00112.25111.42116.42
Wheels Up Experience Ord S.USD9.05+0.08+0.898.2410.008.4810.09
WHIRLPOOL ORDUSD40.18+0.76+1.9339.5040.5739.1640.42
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.77-1.57-2.1172.2675.0372.2774.53
Williams Sonoma Ord ShsUSD228.29-4.81-2.06225.78233.68227.98235.47
Winnebago Industries Ord S.USD31.06-0.19-0.5930.7832.5030.7132.05
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD44.56-3.69-7.6544.5045.4544.4548.21
Wolverine World Wide Ord S.USD16.14-0.29-1.7715.7516.5316.0916.66
Woodside PetroleumUSD19.35+0.03+0.1317.5721.1619.3019.50
Woori Financial Group Inc.USD57.21-0.19-0.3355.0065.0056.5057.46
Workiva Inc.USD50.80+2.29+4.7245.5051.9849.7552.10
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD54.01+0.25+0.4752.0054.0251.3454.10
Worthington Steel Ord ShsUSD32.13-1.45-4.3223.2732.7732.1033.32
WPP ADR Representing 5 Ord.USD16.27+0.78+5.0415.6020.2515.5716.32
WR Berkley Ord ShsUSD70.67+0.14+0.1968.1870.5070.0371.41
WW Grainger Ord ShsUSD1 338.59-21.81-1.601 338.241 379.721 338.201 369.92
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.66+0.11+0.6016.2419.0617.4517.75
XCEL ENERGY ORDUSD79.70-0.60-0.7578.5780.7979.3280.56
Xerox Holdings Ord ShsUSD3.10-0.03-0.963.053.222.983.21
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.61+0.37+2.7613.5713.7213.4013.98
XPO Logistics Ord ShsUSD207.19+1.90+0.93202.90212.00200.41208.98
Xylem IncUSD117.28-0.93-0.79115.37119.33117.22120.32
Yalla Group Ltd. - ADRUSD5.61+0.12+2.095.005.795.515.62
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.20-0.36-0.7348.0250.5148.3950.00
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.5800-0.0400-0.1624.700028.750024.550025.9500
YPF Sociedad Anonima ADR E.USD44.96-0.52-1.1344.0048.8444.0245.61
Yum China Holdings Inc.USD40.96+0.09+0.2240.1541.7640.4541.15
Yum! Brands Inc.USD161.56+1.70+1.06157.91164.44158.63161.64
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.13-0.08-1.544.936.144.855.33
Zeta Global Holdings CorpUSD20.8400+1.1600+5.8920.860020.960020.000021.3650
ZIM Integrated Shipping Se.USD25.21-0.79-3.0424.5225.9525.1525.95
ZIMMER HOLDINGS INCUSD84.18-1.91-2.2283.9787.4984.0787.20
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.88+0.13+3.473.664.163.794.00
Zoetis Ord Shs Class AUSD72.47+0.61+0.8572.5173.5072.1174.64
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.79+0.41+1.8120.4223.8522.4423.08
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nehéz helyzetben az európai autógyártók

ELEMZÉS
Nagy András  2026. június 30.
Nehéz helyzetben az európai autógyártók

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont nem jelent mindenhol aszályt. A csapadékhiány inkább...

2026. július 1.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

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

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

2026. június 24.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.43+0.44HUF
USDHUF312.11-0.14HUF
OTP45 970+0.04HUF
MOL3 668-0.86HUF
RICHTER12 120+0.58HUF
MTELEKOM2 626-0.91HUF
ERSTE BANK AG115.60-1.28EUR
BUX139 468.07-0.30
DAX25 040.28+0.18EUR

TermékUtolsó árVált.%Deviza 
BUX139 468.07-0.30
DAX25 040.28+0.18EUR
ATX6 386.81-1.20

TermékUtolsó árVált.%Deviza 
OTP45 970+0.04HUF
MOL3 668-0.86HUF
RICHTER12 120+0.58HUF
MTELEKOM2 626-0.91HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
PANNERGY2250-3.43HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.43+0.44HUF
CHFHUF386.08+0.13HUF
USDHUF312.11-0.14HUF
EURUSD1.1389+0.11USD
EURCHF0.9209-0.02CHF
EURGBP0.8566-0.05GBP

TermékUtolsó árVált.%Deviza 
EBLHATS1131+34.78HUF
EBMOLTL82450+16.58HUF
EBHENHUBS98211+15.30HUF
EBWTIOTL1371906-26.10HUF
EBUSDHUFTL5730-21.05HUF
EBNDQTS181503-14.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.710.42+0.77EUR
ISHARES CORE MSCI WORLD UC.125.88+0.68EUR
Vanguard FTSE All-World UC.165.94+0.44EUR
BTCetc Bitcoin Exchange Tr.46.77+3.76EUR
iShares NASDAQ 100 UCITS E.1516+0.04EUR

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

Nagyot fékező inflációra csökkenő kamatemelési várakozások

A vártnál nagyobb mértékben fékeződött az eurózónás infláció a csökkenő energiaáraknak...

2026. július 2.

Kevesebb új munkahely jött létre az USA-ban

Az Egyesült Államok magánvállalkozásai júniusban 98 ezer...

2026. július 1.

Felhőszolgáltatóvá válna a Meta

Sajtóértesülések szerint a Facebook anyavállalata...

2026. július 1.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Két téma

Két téma jött szembe a mai napon, ami úgy tűnik, hogy nem csak engem izgat. Az egyikről a Portfolió is írt egy cikket. Nevezetesen arról az érdekes...

2026. július 1.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban

Chart

EURHUF: Ellentétes erők hatnak

EURHUF: Ellentétes erők hatnak

CHART

Vegyes erők hatnak az EURHUF árfolyamára. Szűkül a forint pozitív...

2026. július 1.
USDHUF: Korrekció után újra támadhat

USDHUF: Korrekció után újra támadhat

CHART

Az elmúlt hetekben az amerikai kamatvárakozások...

2026. július 1.
Arany: A 4000-es határ

Arany: A 4000-es határ

CHART

Az arany árfolyama éppen egy erős bázist épít a 4000-es...

2026. július 1.
EURUSD: Korrekció utáni fordulat

EURUSD: Korrekció utáni fordulat

CHART

Az elmúlt hetek dollár erősödését követően...

2026. július 1.
USDJPY: 40 éves csúcson

USDJPY: 40 éves csúcson

CHART

Most, hogy 40 éves mélyponton a japán deviza a dollárral...

2026. július 1.
OTP: Újra csúcson

OTP: Újra csúcson

CHART

Az OTP az elmúlt napokban új történelmi csúcsra, 46.000...

2026. június 29.

Agrár sarok

Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik...

2026. június 22.
Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a...

2026. június 9.

Sztori

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

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.

Videó

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a...

2026. június 22.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

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

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.

Elemzés

Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. június 2.

Podcast

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

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

PODCAST

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

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

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