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 ORDUSD2.19-0.06-2.462.122.232.142.31
3M Co.USD172.84-0.59-0.34172.86174.75172.44174.93
A K A BRANDS HOLDING ORDUSD10.73+0.21+2.008.7313.3410.5310.75
A.O. Smith AktieUSD80.24-0.23-0.2979.2881.1079.7081.53
A10 Networks Inc.USD20.93+0.01+0.0220.7421.3920.4921.13
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD113.55+1.27+1.13112.81113.50111.38113.73
ABBVIE ORDUSD220.81-1.63-0.73219.00222.00218.05224.15
ABERCROMBIE AND FITCH CL A.USD91.47-0.56-0.6191.4993.5091.1394.75
Abundia Global Impact Grou.USD3.105+0.125+4.192.8303.3802.9603.230
ACCENTURE CL A ORDUSD230.49-10.37-4.31230.40232.32228.83242.31
ACTINIUM PHARMACEUTICALS I.USD1.13-0.02-1.321.021.411.111.17
ADC Therapeutics Ord ShsUSD3.92+0.02+0.383.644.343.663.97
ADECOAGRO ORDUSD8.93+0.08+0.908.819.768.768.97
Adient PlcUSD26.6700+0.7400+2.8526.330027.040026.105027.2000
ADT Ord ShsUSD7.80-0.42-5.117.157.907.798.27
Advance Auto Parts AktieUSD59.63+3.03+5.3558.4160.0057.3859.86
ADVANSIX ORDUSD18.84-0.13-0.6915.2521.1618.6619.50
Aegon ADRUSD7.83+0.02+0.197.758.107.727.92
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD16.43+0.18+1.1116.3916.5116.2716.59
Aeva Technologies Ord ShsUSD12.74-0.20-1.5512.7513.0212.3613.36
AFLAC ORDUSD116.21+0.33+0.28114.66117.61113.23116.68
AG Mortgage Investment Tru.USD8.44+0.02+0.188.209.388.368.52
AGCO ORDUSD138.41+2.64+1.94137.92139.18135.66138.54
AgEagle Aerial Systems Inc.USD1.04--0.221.001.071.001.07
AGILENT TECHNOLOGIES ORDUSD128.87-0.13-0.10126.95128.90127.14129.56
agilon health Ord ShsUSD0.39-0.06-13.960.370.420.380.47
Agnico Eagle Mines LimitedUSD217.17+5.28+2.49215.31217.00209.76218.25
Agree Realty REIT Ord ShsUSD76.76+0.25+0.3374.4377.8975.4477.16
AIR LEASE CL A ORDUSD64.69+0.02+0.0364.6764.7064.6564.74
AIR PRODUCTS AND CHEMICALS.USD293.09+2.32+0.80280.00294.87289.07294.68
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD210.11+2.79+1.35209.65211.11208.88211.92
Alamos Gold Ord Shs Class .USD46.22+1.04+2.3044.8047.0044.5946.66
ALASKA AIR GROUP ORDUSD57.49-1.65-2.7956.2358.7257.2260.50
Albany International Ord S.USD58.82-0.53-0.8958.4059.2558.7760.24
ALBEMARLE ORDUSD175.63+7.07+4.19170.00170.98169.98176.66
Albertsons Companies IncUSD17.73+0.16+0.8817.0019.0017.3617.91
Alcoa Ord ShsUSD63.13+1.37+2.2263.1563.4061.4664.78
ALCON AGUSD79.41-1.07-1.3371.5585.0077.9579.47
Alexandria Real Estate Equ.USD53.73-3.13-5.5053.8054.3653.7157.32
Algonquin Power Utilities .USD6.62+0.01+0.086.557.226.576.66
Alibaba Group Holding Ltd.USD164.27-2.24-1.35164.14164.19161.38165.20
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD138.74+1.70+1.24139.50141.11134.83139.75
Allegion Ord ShsUSD179.42+0.48+0.27177.13182.00176.94180.60
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.57+0.04+0.1328.4532.0031.4431.80
Allison Transmission Holdi.USD116.48+1.15+1.00115.99117.04115.85118.50
Allstate Corp.USD204.74+3.59+1.78202.42207.84198.48206.17
ALLY FINANCIAL ORDUSD41.68-0.71-1.6741.3641.9841.1642.91
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD191.01+1.06+0.56190.91194.90182.46193.76
ALPHA PRO TECH ORDUSD5.28+0.01+0.195.106.235.205.43
Alpine Income Property Tru.USD19.55-0.30-1.5119.6622.7919.5019.90
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.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD16.75+0.10+0.6010.0618.2315.5616.80
Altria Group Inc.USD65.90+1.50+2.3365.4765.9763.8466.46
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.39+0.01+0.422.252.672.262.46
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.06+0.06+1.833.043.103.013.06
Ambow Education American D.USD2.60+0.03+1.172.292.942.602.60
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.28-0.06-4.141.271.291.261.34
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD50.08+1.55+3.1948.3250.3648.3650.12
Amentum Holdings Ord ShsUSD30.37-1.69-5.2730.1330.3030.2032.24
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.02+0.24+0.23104.40169.44105.00106.60
AmerescoUSD33.67+0.92+2.8126.5341.4231.3233.73
AMERICA MOVIL ADR REP 20 S.23.57+1.09+4.8522.4024.1321.8523.58
American Assets Trust REIT.USD18.51-0.54-2.8116.3721.0118.4919.09
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD23.84+0.21+0.8922.9024.5823.6624.59
AMERICAN ELECTRIC POWER OR.USD122.25+1.02+0.84122.20123.00120.47122.59
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD354.08-9.13-2.51354.02355.55353.95369.50
AMERICAN FINANCIAL GROUP O.USD128.89-0.54-0.4251.61141.49128.43130.50
American Homes 4 Rent REIT.USD31.73-0.04-0.1331.0532.3731.4532.02
American International Gro.USD78.44+3.44+4.5978.1080.5076.0680.06
AMERICAN REBEL HOLDINGS OR.USD0.61-0.39-39.030.380.410.290.65
American States Water Co.USD70.93-0.83-1.1668.4878.2570.5571.70
AMERICAN TOWER CORP.USD180.52+2.01+1.13176.94183.00175.60180.54
AMERICAN WATER WORKS ORDUSD123.68-1.35-1.08123.24124.28122.96124.98
American Well Corp.USD4.32-0.09-2.044.165.004.184.42
AMERICAS GOLD AND SILVER O.USD8.06-0.24-2.898.038.817.888.64
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD485.83-19.81-3.92486.00499.99484.38509.81
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD144.05-0.09-0.06143.00147.00138.80147.77
Amprius Technologies Ord S.USD11.11-0.44-3.8111.0211.7010.6712.04
AMTD Digital 5 American De.USD1.48-0.02-1.331.441.501.431.52
ANGLOGOLD ORDUSD112.24+3.63+3.34111.61112.00107.75112.30
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD77.25+1.53+2.0275.1077.6076.0477.56
Annaly Capital Management .USD22.82+0.19+0.8422.6623.1722.6923.17
Annovis Bio Ord ShsUSD2.38-0.03-1.042.332.402.292.46
Antero Midstream Ord ShsUSD20.50+0.60+3.0218.5621.5019.9320.54
Antero Resources Aktie USD35.17+1.37+4.0536.1736.8534.1135.20
Aon Ord Shs Class AUSD309.97-7.95-2.50309.95316.44307.01317.91
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.91-0.05-0.765.875.995.905.98
APOLLO COMMERCIAL REAL EST.USD10.69-0.03-0.2310.6010.9010.6810.92
Apollo Global Management O.USD126.94-5.49-4.15126.51130.23126.35133.29
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.35-0.13-1.0012.3212.3712.2912.60
Applied Industrial Technol.USD290.0+6.3+2.22290.3320.9283.5292.0
Aptiv Ord ShsUSD83.75-1.40-1.6482.5185.4882.7686.80
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.60-0.26-3.317.577.777.597.89
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD66.66+3.57+5.6665.2567.8864.6666.97
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.98-0.20-2.726.967.006.797.20
Archer Daniels Midland Akt.USD69.31+0.69+1.0169.4069.5468.4569.94
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.37+0.59+2.8418.7824.9720.1521.40
Ares Commercial Real Estat.USD5.57-0.14-2.454.876.405.495.76
ARGAN ORDUSD422.87+51.40+13.84418.11459.84383.00423.79
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD20.11+0.73+3.7718.2821.8119.2220.30
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD140.74-2.71-1.89139.36141.26138.22145.24
Arlo Technologies Ord ShsUSD11.57-0.80-6.4710.5313.1811.5112.62
ARMOUR Residential REIT Or.USD17.68+0.08+0.4317.3017.9117.6017.88
ARROW ELECTRONICS ORD SHSUSD157.80+1.78+1.14114.42165.00155.05158.88
ARTHUR J GALLAGHER ORDUSD205.06-7.52-3.54205.38210.44204.03212.99
Artisan Partners Asset Man.USD44.29-1.13-2.4843.9048.8443.8045.99
Asana IncUSD7.49-0.74-8.947.497.637.178.22
ASE Industrial Holdings Co.USD23.73+1.24+5.5124.0024.9523.1223.88
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.33-0.17-4.863.023.813.273.49
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.50+0.02+0.433.463.523.453.59
ASSURANT ORD216.00-20.46-8.65173.76240.65215.23234.25
ASTRAZENECAUSD204.38+10.98+5.68198.41204.50199.19204.92
At Home Group Inc.USD--
AT&T Inc. USD28.46+1.05+3.8128.0028.4027.1428.60
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD67.30+0.34+0.5160.9175.0066.5969.46
Atlas Crest Investment Ord.USD11.06-0.08-0.729.9913.0010.9611.21
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD175.88+1.71+0.98175.46176.68173.77176.37
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD21.78-0.15-0.6819.5023.3321.6922.09
AUTOZONE ORDUSD3 735.86+71.02+1.943 682.593 770.003 648.063 763.13
AVALONBAY COMMUNITIES REITUSD179.87+2.44+1.38176.13181.80175.72181.18
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.64-1.53-13.669.329.778.909.86
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs192.75+2.08+1.09192.22193.55189.18193.88
Avient Ord ShsUSD40.86+0.78+1.9332.7141.6839.7940.95
AVINO SILVER AND GOLD MINE.USD10.26-0.11-1.019.8211.159.8310.92
Avista Ord ShsUSD41.73+0.22+0.5241.7345.4941.4441.90
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.74+0.04+6.410.640.770.680.75
Axalta Coating Systems Ord.33.56-0.86-2.5027.3934.4033.5134.73
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD94.70-2.74-2.8194.2195.2094.2799.53
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.14+0.08+1.585.045.224.985.15
B2GOLD ORDUSD5.63+0.01+0.185.455.795.495.82
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD156.9+3.9+2.53156.9177.9151.5160.9
Baker Hughes Co.USD61.25+2.10+3.5561.1861.9960.0062.08
Bakkt Holdings IncUSD10.42-0.20-1.8810.4510.559.9511.00
BALL ORDUSD--
Banc of California Inc.USD20.41-0.26-1.2320.4222.0020.1621.25
Banco BBVA Argentina ADRUSD18.15-0.51-2.7315.6519.7117.9318.97
BANCO BILBAO VIZCAYA ARGEN.USD24.10-0.46-1.8523.7925.9623.6924.23
Banco BradescoUSD4.17+0.17+4.133.984.174.074.18
Banco Macro ADR Representi.USD94.08-1.32-1.3882.0094.5693.1697.01
BANCO SANTANDER BRASIL ADR.USD7.06+0.11+1.586.947.406.987.14
BANCO SANTANDER CENTRAL HI.USD12.34-0.40-3.1012.3512.3812.1712.67
Bank Amer DS Repstg 1 1000.USD17.57+0.03+0.1716.0119.3217.5217.58
Bank of AmericaUSD53.83-1.57-2.8353.8554.1553.2456.11
Bank of Hawaii Ord ShsUSD77.18-1.60-2.0364.0287.3877.0480.25
BANK OF MONTREAL ORDUSD143.61-2.03-1.39141.00150.50143.61146.35
Bank of Nova ScotiaUSD77.19-0.59-0.7675.2883.7876.9878.28
Bank of NT Butterfield & S.USD53.19+0.41+0.7850.1056.3452.5955.84
BARCLAYS ADR REP 4 ORDUSD26.15-0.01-0.0423.6926.7025.9626.76
BARK Ord ShsUSD0.78-0.01-1.410.710.860.780.87
BARRICK GOLD ORDUSD62.87+0.28+0.4562.1963.7558.1266.50
BARRICK GOLD ORD7.89-0.24-2.957.059.227.828.34
BARRICK MINING ORDUSD47.65+0.70+1.4947.2547.6446.2248.09
Bath And Body Works Ord Sh.USD22.39-0.09-0.4022.1022.4022.0422.82
Bausch Health Companies Or.USD6.08-0.09-1.385.476.205.976.20
Bausch Lomb Ord ShsUSD17.04-0.11-0.6414.7719.2616.7617.16
BAXTER INTL ORDUSD22.28+0.34+1.5522.0022.2921.6222.41
BAYTEX ENERGY ORD3.62+0.06+1.693.613.633.583.68
BCE Ord ShsUSD25.65-0.19-0.7225.6025.8025.5725.81
Beazer Homes USA Inc.USD26.71+0.02+0.0724.3929.3726.4727.12
BECTON DICKINSNUSD180.60+8.92+5.20179.00181.99170.67182.00
Berkshire Hathaway Inc. BUSD500.08-0.22-0.04498.80498.93497.28503.31
BERKSHIRE HATHWAY CL A ORDUSD750 247.79+227.79+0.03--745 851.00754 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD67.05-0.99-1.4666.6067.4166.7368.36
Beta Technologies Ord Shs .USD19.3950+2.6250+15.6518.740019.530018.130020.8999
BHP Billiton LimitedUSD75.11+2.76+3.8174.5275.1373.5075.14
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.43-0.13-2.854.414.434.264.64
Bill com Holdings Ord ShsUSD47.03-3.58-7.0745.7847.4246.8051.11
Bio Rad Laboratories Inc.USD293.55-6.41-2.14287.54314.54291.90298.96
BIOHAVEN ORDUSD11.78-0.42-3.4411.7812.6811.3512.15
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD39.99-0.18-0.4537.2042.3639.6640.99
BitGo Holdings Ord Shs Cla.USD10.51-0.52-4.6710.2611.0010.2611.14
BitMine Immersion Technolo.USD19.5000-0.4500-2.2619.030019.540019.020020.5600
Black Hills Corp.USD72.62+0.22+0.3071.7580.2472.1373.38
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.18+0.03+0.2013.5415.3215.0615.28
BLACKBERRY ORDUSD3.49-0.04-0.993.463.553.403.53
BlackRock Ord ShsUSD1 082.57-5.21-0.481 082.891 100.181 068.321 099.00
BLACKSKY TECHNOLOGY CL A O.USD21.12-1.65-7.2320.2421.8919.9523.07
Blackstone Group Ord Shs C.USD133.47-0.35-0.26133.36133.99130.83134.83
Blackstone Mortgage Trust .USD20.02+0.41+2.0719.5620.3319.2520.35
Blend Labs Ord Shs Class AUSD1.77-0.21-10.611.621.961.711.97
Block IncUSD53.80-3.51-6.1253.5454.2453.3757.46
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD155.73+7.03+4.73154.67155.67137.19160.00
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.96+0.03+0.2511.9413.0011.7312.01
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.62-0.36-2.7412.6012.8712.4313.10
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD236.29-6.30-2.60236.27236.54235.50244.70
Boise Cascade Ord ShsUSD89.38-0.35-0.3989.2097.2887.8190.38
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.31-0.09-6.431.241.391.291.39
Boot Barn Holdings Ord ShsUSD189.66-4.45-2.29182.80196.90188.53197.95
Booz Allen Hamilton Holdin.USD79.81-10.14-11.2780.0581.3279.3989.99
BORGWARNER INC (BWA)USD66.15+12.17+22.5565.3867.9054.3568.82
Borr Drilling Ltd.USD5.73+0.24+4.285.605.805.495.80
Boston Beer Company Inc.USD250.64+3.12+1.26203.02281.14245.00252.49
Boston Omaha Ord Shs Class.USD12.51-0.11-0.8711.0014.6512.3112.65
BOSTON PPTY STKUSD61.80-4.30-6.5160.8063.5861.4466.77
BOSTON SCIENTIFIC DL-01USD73.47-0.78-1.0573.6073.8872.6974.50
BOX CL A ORDUSD23.32-1.17-4.7823.0523.8522.9824.58
BOYD GAMING ORDUSD83.42-1.01-1.2081.8884.9383.3486.19
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.53+1.56+4.2137.7538.7337.7438.82
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD3.04-0.10-3.182.903.183.023.18
Brandywine Realty Trust RE.USD3.07-0.11-3.463.023.223.043.20
Brasilagro - Cia Bras de P.USD3.93+0.09+2.343.604.873.883.99
BRASKEM ADR REP 2 CL A PRFUSD4.30+0.24+5.794.004.354.124.30
BRC Ord Shs Class AUSD0.728-0.036-4.740.6950.8360.7250.793
Briacell Therapeutics Ord .--
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.USD5.86-0.06-0.935.316.405.855.98
Brinker International Inc.USD166.63+3.46+2.12149.64184.53161.38167.75
Bristol-Myers Squibb Co.USD59.92-0.95-1.5559.9360.9159.6661.08
BRITISH AMERICAN TOBACCO A.USD60.33+0.14+0.2360.0061.0060.0861.00
Brixmor Property Group REI.USD28.52-0.31-1.0827.5529.3028.5129.05
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD167.49-5.03-2.91165.00170.93165.96172.51
Brookfield Asset Managemen.USD52.34-0.56-1.0650.0052.7851.2753.16
Brookfield Infrastructure .USD51.00+0.42+0.8350.5951.4750.6451.67
Brookfield Infrastructure .USD39.19+0.19+0.4939.0040.0038.7039.71
Brookfield Ord Shs Class AUSD46.63-1.10-2.3045.5047.0046.4848.03
Brookfield Renewable CorpUSD43.26+0.34+0.7841.3746.0041.8243.39
Brookfield Renewable Partn.USD31.31+0.42+1.3631.1931.6030.1431.51
Brooklyn ImmunoTherapeutic.USD6.65-0.08-1.126.077.246.596.80
Brooks Automation Ord ShsUSD--
Brown & BrownUSD67.02-0.60-0.8867.0268.2165.6867.51
BROWN FORMAN CL B ORDUSD30.28+0.37+1.2229.9530.6529.6530.38
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD40.45+1.44+3.6939.5040.7538.9140.71
Build A Bear Workshop Ord .USD50.22-1.92-3.6849.9850.5850.1953.89
Builders FirstSource Ord S.USD126.83-1.59-1.24126.94130.00121.67127.28
Bullish Ord ShsUSD31.89-0.17-0.5131.7831.8329.9032.55
Bunge Global Ord ShsUSD122.04+3.67+3.10120.06123.96118.65122.19
Butterfly Network Ord Shs .USD3.28-0.14-3.963.203.573.253.50
BWX Technologies Ord ShsUSD198.51-1.32-0.66199.00199.60194.13204.62
C3 ai Ord Shs Class AUSD10.83-0.65-5.6610.7310.8510.5211.50
Cadre Holdings Ord ShsUSD41.43-0.68-1.6135.0048.5041.3843.07
CAE Ord ShsUSD31.55-0.99-3.0424.0339.0731.5332.83
California Water Service G.USD44.15-0.36-0.8043.8444.5143.8044.73
CALIX NETWORKS ORDUSD52.70-1.82-3.3449.7961.0051.9255.89
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD110.72+0.31+0.28109.07112.55109.50112.50
CAMECO CORP.USD119.16+1.07+0.90119.20120.50115.00121.76
CAMECO CORP.100.50+0.46+0.46100.48101.30100.50100.50
CAMECO CORP.2.38+0.02+0.642.372.382.362.39
Campbell Soup Ord ShsUSD29.32+0.17+0.5829.1229.4028.2729.36
Camping World Holdings Ord.USD12.83-0.05-0.3911.2014.0012.5313.39
Canadian Imperial Bank of .USD96.92-1.11-1.1395.00108.5596.6498.50
Canadian National Railway .USD106.33+0.26+0.25104.00106.84105.75107.09
Canadian Pacific Kansas Ci.USD83.84+0.76+0.9183.3983.9182.8983.92
Cango American Depositary .USD0.89-0.04-4.500.881.040.870.97
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD214.37-5.56-2.53214.40215.88214.00223.64
Capri Holdings Ord ShsUSD20.67+0.49+2.4320.3720.8519.7821.00
CARDINAL HEALTH ORDUSD224.26+3.99+1.81218.00225.72219.72225.87
CareTrust Reit Ord ShsUSD39.40+0.66+1.7035.3542.7538.5939.44
Carlisle Companies Ord Shs418.84+2.40+0.58348.43418.50409.19420.00
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD45.80-0.04-0.0844.0047.2044.4346.19
Carnival Corp.USD33.08-0.28-0.8233.1033.1732.5433.56
Carnival PlcUSD32.81-0.23-0.7032.7932.9432.3233.34
Carriage Services Ord ShsUSD44.0900-0.1000-0.2336.480048.630043.490044.4200
Carrier Global Ord ShsUSD67.11+1.29+1.9563.4268.0066.1667.29
Carters Ord ShsUSD37.82-0.16-0.4237.4838.2037.4738.88
Carvana Co.USD364.15-27.54-7.03363.00365.92346.22396.24
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.USD775.02+32.65+4.40774.50775.40756.10775.54
Cava Group Ord ShsUSD67.34-1.59-2.3167.2071.0067.0471.24
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD269.33-4.75-1.73245.00268.98268.27274.19
CBRE Group IncUSD149.62-20.72-12.16150.06150.19144.30172.25
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD40.64+1.55+3.9540.5540.7739.5940.74
Celanese Ord ShsUSD60.55+2.23+3.8260.0061.7858.6660.73
Celestica Ord ShsUSD295.89-2.04-0.68295.67296.90282.34309.00
CEMEX ADRUSD12.93-0.01-0.0811.6013.2312.7513.15
Cenovus Energy AktieUSD22.04+0.82+3.8422.0022.0521.4422.11
Centene Ord ShsUSD40.43+0.82+2.0639.9040.5039.1740.52
CenterPoint Energy Ord ShsUSD41.04+0.07+0.1640.7341.3540.7241.20
Centerra Gold Ord ShsUSD19.83+0.89+4.7018.5019.6919.1019.90
Central Puerto SAUSD16.00-0.14-0.8713.7519.0315.8316.49
CENTRUS ENERGY CL A ORDUSD210.48-54.51-20.57208.86210.17206.23258.00
Century Communities Inc.USD73.38+0.75+1.0371.3275.0071.7174.08
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD96.95+0.64+0.6695.7897.5296.5397.91
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.10-0.28-4.325.956.155.976.48
Charles Schwab DS Each Rep.USD18.90+0.07+0.3716.9221.1618.8318.92
CHARLES SCHWAB ORDUSD95.39-3.86-3.8995.3295.9895.09101.15
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.97-0.03-0.01206.58207.44206.96207.39
Chatham Lodging Trust REIT.USD7.65-0.05-0.596.408.557.617.76
CHEGG INC.USD0.61-0.06-9.240.610.680.600.68
Chemed Corp.USD462.85+10.85+2.40462.43463.88450.50466.85
CHEMOURS ORDUSD21.02+1.77+9.1720.8321.0319.4421.09
CHENIERE ENERGY ORDUSD219.38+1.01+0.46220.25221.00217.84220.90
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD57.81+0.35+0.6152.5963.1757.2558.36
Cherry Hill Mortgage Inves.USD2.55-0.07-2.672.342.752.552.62
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD185.75+3.49+1.91185.60186.21183.55186.52
Chewy Inc.USD25.93-1.27-4.6726.0027.7625.6927.42
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.49-0.06-2.352.492.602.432.75
China Yuchai International.USD51.68+2.48+5.0450.6551.9048.9451.81
Chipotle Mexican Grill Inc.USD37.19-1.25-3.2537.0838.0036.9338.34
ChowChow Cloud Internation.USD0.5190+0.1101+26.930.65740.80320.40000.5991
Chubb Ord ShsUSD328.96+2.71+0.83325.57332.48322.85329.57
Church And Dwight Ord ShsUSD100.44+1.47+1.4899.01100.7098.21101.00
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.88+0.05+2.461.871.921.821.89
CIENA CORP.USD297.08-1.62-0.54297.00299.40286.55308.81
Cigna Corp.USD294.65+6.84+2.38292.00294.82283.20296.36
Cinemark Holdings Ord ShsUSD26.03+0.28+1.0923.2328.0025.4926.10
CION Investment Ord ShsUSD8.835-0.025-0.288.6309.9808.7608.930
Circle Internet Group Ord .USD57.84-1.91-3.2057.5057.9955.8959.17
Citigroup Inc.USD117.37-4.78-3.91117.58117.89117.36124.24
Citizens Financial Group O.USD66.83-0.72-1.0766.5367.7766.1068.79
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD274.64+6.64+2.48274.60342.00267.37276.51
Clear Secure Inc.USD32.53-0.32-0.9731.3533.5031.7732.87
CLEARSIGN COMBUSTION ORDUSD0.58-0.03-5.270.580.600.580.63
Clearwater Analytics Holdi.USD23.61-0.21-0.8623.6124.1623.6023.84
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.05+0.86+2.1938.9440.1538.9840.11
Cleveland Cliffs Ord ShsUSD12.48+0.21+1.6712.1812.5012.1912.98
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.400-0.160-4.493.0803.9003.3703.600
CLOROX ORDUSD125.92+4.47+3.68123.50126.24121.85126.64
Cloudera Ord ShsUSD--
Cloudflare Inc.USD189.42+9.44+5.25189.38190.26185.73203.62
CMB.TECH ORD SHSUSD12.97+0.29+2.2912.5612.6712.8813.21
CMS ENERGY ORDUSD74.52+0.77+1.0473.8375.1773.3474.57
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.64-0.45-11.003.805.313.634.23
Cnx Resources Ord ShsUSD39.96+0.59+1.5038.9140.3039.0940.15
Coca-Cola Co.USD78.60+1.79+2.3278.6178.7276.5879.05
COCA-COLA FEMSA ADR REP 10.USD112.69+0.24+0.2197.86112.56111.71114.07
COEUR D ALENE ORDUSD23.09+0.25+1.0922.2022.8522.0523.71
Cohen & Steers Quality Inc.USD12.87+0.02+0.1611.7114.0312.8012.92
Cohen and Steers Infrastru.USD26.55+0.10+0.3625.7927.2026.4926.69
Colgate PalmoliveUSD95.29+1.36+1.4595.3195.7893.1595.56
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD23.27+0.34+1.4820.8626.4822.6623.91
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 336.85+67.22+5.291 338.661 355.991 306.781 364.95
Commercial Metals Co.USD83.20+0.20+0.2482.6088.3282.5884.87
COMPANHIA ENERG ADR REPG O.USD2.30+0.14+6.252.182.282.212.30
Compania Cervecerias Unida.USD14.79+0.26+1.7912.8117.0814.6214.95
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.79+0.01+0.362.543.122.722.90
COMSTOCK RESOURCES ORDUSD20.42-0.01-0.0219.9920.7020.2320.91
CONAGRA FOODS ORDUSD20.03+0.70+3.6219.7920.0318.8620.05
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD42.32-0.48-1.1234.7757.5341.8542.84
ConocoPhillipsUSD111.17+3.67+3.41110.49111.70108.43111.44
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD109.80+1.37+1.26109.53111.52107.65109.98
CONSTELLATION BRANDS USD163.19-2.44-1.47163.11163.50160.31164.40
CONSTELLIUM SE CL A ORDUSD24.68+0.04+0.1624.6925.0024.4725.39
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD150.61-2.53-1.65141.71146.29150.60155.38
Core Laboratories Ord ShsUSD18.94+0.30+1.5816.4721.7118.4419.13
Core Scientific Tranche 1 .USD11.72-0.13-1.109.1412.4311.1712.04
Core Scientific Tranche 2 .USD18.10-0.44-2.377.2118.5017.6318.29
Corebridge Financial Ord S.USD31.13-0.32-1.0222.6534.3730.3631.82
CORECIVIC ORDUSD18.46-0.23-1.2317.4120.8818.4318.95
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD132.99+4.89+3.82133.26133.66126.83134.39
Corpay Ord ShsUSD346.56-9.83-2.76340.21352.61344.80358.46
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD75.32+1.10+1.4875.0275.5874.3375.91
Costamare IncUSD16.73+0.47+2.8616.2018.4516.3516.80
Coterra Energy Ord ShsUSD31.62+1.06+3.4531.1331.8830.7631.66
COTY CL A ORDUSD2.54-0.01-0.202.502.612.502.59
Coupang Ord Shs Class AUSD17.65-0.60-3.2917.5017.7017.6318.33
Coursera Ord ShsUSD5.75-0.15-2.545.736.105.666.01
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.55+0.41+4.0410.4910.5810.2810.60
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.USD127.81-1.34-1.04126.60130.00127.21129.85
Crown Castle International.USD86.07+1.53+1.8184.0086.3082.7686.22
Crown Holdings Ord ShsUSD111.50-0.06-0.05111.10112.00110.34112.63
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD40.09-0.25-0.6135.6746.5439.1940.46
CS Disco IncUSD3.37-0.51-13.053.363.873.363.92
CTO Realty Growth Ord ShsUSD18.46-0.16-0.8618.4920.1918.4318.75
CubeSmart REIT Ord ShsUSD38.61+0.12+0.3138.6138.7038.0238.65
Cullen Frost Bankers Ord S.USD146.12-0.14-0.1058.48167.91145.21148.46
CULP INCUSD3.48-0.08-2.253.064.103.473.56
CUMMINS ORDUSD598.70+10.63+1.81587.81599.90591.10607.89
Curbline Properties Ord Sh.USD25.55-0.18-0.7019.9529.2825.4025.75
Curtiss Wright Ord ShsUSD634.07-11.43-1.77667.85690.00633.25665.71
CVR Energy Ord ShsUSD24.42+0.22+0.9123.7525.1124.1124.97
CVS HEALTH ORDUSD76.94+1.24+1.6374.5476.9574.3477.02
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD163.93+1.65+1.02163.74165.00160.17164.00
D Wave Quantum Ord ShsUSD19.65-0.79-3.8719.4019.4918.7320.76
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.1350+0.2850+4.875.87006.67005.94006.2800
DANA HOLDING ORDUSD33.38+1.31+4.0831.3336.3532.6234.05
Danaher Ord ShsUSD219.92+0.17+0.08219.99222.50216.23220.66
Danaos Ord ShsUSD106.27+1.31+1.25100.17106.88104.72106.69
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD25.82+0.59+2.3425.0026.5124.6526.16
DARDEN REST STKUSD212.67+2.43+1.16210.39215.21208.13213.17
Darling Ingredients Inc.USD49.50+0.82+1.6849.0349.8048.2849.74
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD115.33-0.18-0.16114.00115.50114.45116.99
DEERE ORDUSD612.46+19.05+3.21609.60613.67590.50614.34
Delek Logistics Partners L.USD54.50+1.36+2.5649.6659.7053.5554.63
Dell Technologies Ord Shs .USD124.20-1.81-1.44122.92123.96122.29128.06
Delta Air Lines Inc.USD71.40-3.06-4.1171.1571.7170.8776.39
Deluxe Ord ShsUSD26.29-0.94-3.4523.3228.9526.1627.64
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.96+0.08+1.933.754.203.804.03
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.70-0.75-2.3833.0633.2030.4432.00
DEUTSCHE BANKUSD37.30-0.32-0.8436.9837.5736.8637.45
DEVON ENERGY ORDUSD44.95+1.47+3.3844.7845.0343.9445.02
DHT Holdings Ord ShsUSD15.49+0.43+2.8615.0615.4415.1915.68
DIAGEO ADR REP 4 ORDUSD100.79+1.71+1.7399.50101.0099.34100.81
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.27+0.01+3.210.230.300.230.31
DIANA SHIPPING ORDUSD2.44+0.10+4.062.222.442.362.44
Dicks Sporting Ord ShsUSD204.27+4.46+2.23201.00204.72200.00204.80
Diebold Nixdorf IncUSD72.44+0.38+0.5360.9179.0070.5173.51
Digital Realty Trust REIT .USD174.57+2.04+1.18175.87178.47171.27174.65
DigitalOcean Holdings Inc.USD62.40-1.68-2.6261.7062.2560.5766.75
DILLARDS CL A ORDUSD643.09+8.58+1.35642.65644.97631.24648.90
DINEEQUITY ORDUSD34.82-0.17-0.4732.1437.5534.5235.72
Direxion Daily Financial B.USD42.87+1.75+4.2642.5042.8540.2343.02
Direxion Daily FTSE China .USD45.24-0.22-0.4845.0845.4943.8245.40
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.46+0.27+2.0512.7613.5412.8013.51
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD69.07+0.88+1.2968.7469.5267.6469.38
Dole Ord ShsUSD15.82+0.09+0.5413.7317.9515.6015.87
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD147.15+0.90+0.62147.15147.45144.31147.96
DOMINION ENERGY ORDUSD64.65+0.86+1.3564.0664.8463.4964.84
Dominos Pizza Inc.USD384.00-5.73-1.47383.00384.00377.19388.00
Donaldson Ord ShsUSD110.49+0.92+0.84110.11111.16109.77111.36
Donnelley Financial Soluti.41.30-3.08-6.9440.7365.2440.5946.05
DoorDash Inc.USD175.47-10.17-5.48175.43177.71174.63185.70
Dorian LPG LTDUSD32.56+0.96+3.0430.8032.5831.8733.00
DoubleVerify Holdings Ord .USD9.61-0.15-1.499.489.799.459.74
Douglas Elliman Ord ShsUSD2.53-0.26-9.172.342.802.502.80
Douglas Emmett REIT Ord Sh.USD10.28-0.34-3.1610.1411.9210.2711.22
Dover Ord ShsUSD233.20+3.72+1.62230.38233.39230.15233.88
Dow Ord ShsUSD34.01+0.41+1.2134.0034.1533.5134.77
Doximity Ord Shs Class AUSD25.96-1.29-4.7226.0027.6425.9227.43
DR REDDYS LABORATORIES ADR.USD14.21+0.17+1.1812.8015.8314.0514.24
DRDGold LtdUSD36.32+1.42+4.0530.2736.3135.0036.74
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD131.60+0.93+0.71128.33134.45130.00133.16
DTE ENERGY ORDUSD139.72+1.88+1.36139.80140.00137.09139.91
Ducommun Ord ShsUSD120.40-0.77-0.6497.57158.08120.25124.50
Duke Energy Ord ShsUSD125.20+1.56+1.26123.58125.47122.92125.40
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD53.50-1.55-2.8253.0753.8253.1755.60
DXC Technology Co.USD13.82-0.78-5.3113.3514.2013.8014.80
Dynatrace Inc.USD37.12+0.32+0.8735.9537.3835.6437.16
Dynex Capital REIT Ord ShsUSD13.97+0.14+0.9813.7614.2013.8414.06
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.79+0.18+3.904.614.954.644.80
EastGroup Properties REIT .USD189.9-2.2-1.16166.2210.6189.7192.9
EASTMAN CHEMICALUSD81.39+0.80+0.9980.0682.6680.6982.88
Eastman Kodak Ord ShsUSD7.64-0.10-1.297.317.727.567.89
EATON ORDUSD396.18+18.71+4.96396.88399.10390.60401.00
ECOLAB ORDUSD303.48+3.86+1.29300.00329.99297.09304.30
Ecopetrol ADR Representing.12.23+0.18+1.4511.6012.6612.1712.43
EDISON INTERNATIONAL ORDUSD67.06+1.60+2.4466.5067.5065.3967.21
EDWARDS LIFESCIENCES ORDUSD79.28+2.23+2.8976.5078.0074.6679.91
Elanco Animal Health Inc.USD25.71+0.10+0.3923.2327.9025.4825.98
Elastic Ord ShsUSD61.84-1.54-2.4360.5062.0260.5263.29
Eldorado Gold CorporationUSD46.29+2.78+6.3946.0049.9743.1946.31
Element Solutions Ord ShsUSD32.41+0.17+0.5324.2433.5031.6932.85
Elevance Health Ord ShsUSD330.27+4.63+1.42328.00337.90323.30331.31
ELF Beauty Ord ShsUSD76.80+3.54+4.8376.7278.0073.1277.83
ELI LILLY ORDUSD1 014.70-10.30-1.011 013.501 015.411 012.621 030.10
Ellington Financial Ord Sh.USD12.96+0.11+0.8212.9013.1012.8112.98
Embotelladora Andina ADR R.USD23.51-0.99-4.0421.1824.9823.5123.51
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.34.26+0.64+1.9030.9050.6333.8434.16
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD808.23+29.14+3.74785.10811.00785.18816.60
Emergent BioSolutions Ord .USD11.02-0.03-0.239.8711.7010.6611.26
EMERSON ELECCOUSD154.70-7.00-4.33151.09156.35154.50165.15
Empire State Realty Trust .USD6.39-0.42-6.105.946.836.336.91
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD51.53+0.44+0.8651.3351.8551.1951.84
Encore Energy Ord ShsUSD2.79+0.03+1.092.802.922.712.87
Endava LtdUSD5.28-0.30-5.305.245.925.225.66
ENDEAVOUR SILVER ORDUSD12.38+0.24+1.9412.2012.3811.8312.75
Energizer Holdings Inc.USD23.13+0.71+3.1722.3723.6122.5023.17
Energy Focus Inc.USD1.69-0.21-11.051.511.991.721.89
ENERGY FUELS ORDUSD22.52+0.76+3.4921.6123.0021.0823.92
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.07+0.06+1.503.253.454.064.59
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 ADRUSD43.70+0.85+1.9843.6550.2043.0443.72
Ennis Ord ShsUSD20.54-0.01-0.0520.2820.7920.2920.75
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD100.27+0.56+0.5696.21102.0099.32101.23
Enterprise Products Partne.USD35.46+0.27+0.7535.2836.8435.2835.65
ENTRAVISION COMMS A ORDUSD3.06-0.04-1.132.683.693.043.12
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD118.21+5.51+4.89117.35118.42113.87118.30
EPAM SYSTEMS ORDUSD178.13-13.48-7.04176.00185.00177.56191.71
EPR Properties REIT Ord Sh.USD57.42-0.16-0.2856.8757.4057.3758.58
EQT ORDUSD56.96+1.57+2.8356.2558.5055.7857.34
Equinor ASAUSD28.58+0.72+2.5828.3528.7528.3128.73
EQUINOX GOLD ORDUSD16.35+0.50+3.1514.9417.5715.8216.48
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.65-0.92-1.4063.8565.5964.6466.21
Ero Copper CorpUSD31.48+0.50+1.6131.3532.0030.6132.25
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD134.51+0.07+0.05115.19137.10133.76136.40
ESS TECH ORDUSD1.53+0.02+1.321.471.651.451.55
Essential Properties Realt.USD31.54-0.37-1.1627.1637.7231.4131.94
Essential Utilities Ord Sh.USD37.43-0.23-0.6137.1037.7037.1337.81
ESSEX PROPERTY REITUSD261.39-1.12-0.43261.42264.80260.75266.49
Estee Lauder Ord Shs Class.USD105.42+4.11+4.06104.96106.28100.00106.70
Ethan Allen Interiors Inc.USD23.61-0.74-3.0421.3226.4823.3824.53
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.07-0.14-4.362.843.402.993.30
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.41+0.01+0.114.364.434.414.42
Evercore Partners A AktieUSD345.13-17.05-4.71330.00370.17344.53366.23
Everest Reinsurance Group .USD332.31+1.83+0.55326.23337.97327.38333.32
Evergy Ord ShsUSD79.31+0.56+0.7172.2779.8078.5879.39
EVERSOURCE ENERGY ORDUSD70.21+0.91+1.3166.3676.0068.2270.25
Everus Construction Group .USD102.55+4.67+4.7790.55105.0099.75105.00
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD41.18+2.06+5.2738.0046.6539.9041.21
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD142.48+1.04+0.74139.83143.35139.68142.53
Exxon Mobil Corp. USD155.62+4.03+2.66155.50156.91153.57156.93
Exzeo Group Ord ShsUSD15.7600-0.4800-2.9611.890017.000015.290016.7000
F&G Annuities and Life Ord.USD28.36-0.06-0.2324.6030.0027.9728.91
FABRINET ORDUSD465.7200-0.5700-0.12460.0000466.8100458.0700489.2000
Factset Research Systems I.USD193.66-11.15-5.44193.76203.00192.13205.50
Fair Isaac Ord ShsUSD1 362.14-18.54-1.341 361.001 395.001 344.171 395.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD12.12+0.24+1.9812.1513.4411.9512.15
Fastly Inc.USD9.31+0.22+2.4212.6112.659.029.44
Federal Agricultural Mortg.USD178.55-3.99-2.18155.00198.64176.69183.95
Federal REIT OrdUSD106.94-0.71-0.6699.22115.60106.72108.48
Federated Hermes Ord Shs C.USD53.87-0.46-0.8552.6253.8252.5854.97
FEDEX ORDUSD366.96-0.99-0.27362.00368.00366.93374.80
FERRARI ORDUSD383.00+19.78+5.45382.50382.60377.21385.44
Fidelity National Financia.USD57.11+0.17+0.2950.0057.8456.5157.54
FIDELITY NATIONAL INFORMAT.USD48.32-2.23-4.4148.3048.6948.2950.50
Figma Ord ShsUSD22.6-1.5-6.3122.522.922.223.7
FIGS Ord Shs Class AUSD10.52+0.04+0.3810.0011.3710.3610.66
FinVolution GroupUSD5.57-0.06-1.075.565.665.565.73
First American Financial O.USD64.34-2.21-3.3261.7869.0064.1866.76
First Horizon National Cor.USD24.96-0.69-2.6724.4725.4624.9126.11
FIRST MAJESTIC SILVER ORDUSD23.81+0.02+0.0823.2523.4823.0924.90
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.--
FirstEnergy Ord ShsUSD47.92+0.26+0.5547.5248.3847.4948.10
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD14.43-1.06-6.8414.3015.1714.3015.52
Flagstar Financial IncUSD13.96-0.16-1.1013.9614.8013.8714.31
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.04-0.44-1.6625.9027.0025.7526.65
FLEXION THERAPEUTICS ORDUSD25.7100+0.0200+0.0819.270032.110025.630225.7100
Floor & Decor Holdings Inc.USD68.94-1.75-2.4867.0670.9467.2570.60
Flotek Industries IncUSD17.30-0.19-1.0917.3018.0016.4718.24
FLOWERS FOODS ORDUSD11.69-0.13-1.0610.4612.9111.4411.72
Flowserve Ord ShsUSD86.53-0.06-0.0786.5587.1586.3789.25
Fluor Corp.USD47.3400-0.7900-1.6447.370048.510047.160049.8800
Flutter Entertainment Ord .USD144.34-7.29-4.81144.50146.50143.56150.92
FMC CorpUSD16.03+0.02+0.1215.3716.4115.8416.43
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.80+0.23+1.6913.8013.8813.5213.88
FORESIGHT AUTONOMOUS HOLDI.USD0.90-+0.160.900.960.840.91
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.47-0.02-0.0529.1729.8829.1329.64
Forge Global Holdings Ord .USD44.72+0.07+0.1644.6745.0044.5944.73
Fortis Ord ShsUSD54.52-0.07-0.1345.7862.0653.9054.81
Fortive Ord Shs58.69-3.23-5.2254.6759.7057.7162.42
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.41+0.32+2.8911.2011.4810.9511.54
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 .--
Franklin Covey Ord ShsUSD18.70-0.73-3.7618.5618.9618.4419.45
Franklin ResourcesUSD27.55-0.62-2.1827.5527.9627.4728.32
FREEPORT MCMORAN COP & GLD.USD65.41+2.15+3.4065.4665.5063.0765.50
Fresenius Medical Care ADR.USD24.04+0.02+0.0820.1426.0023.7424.12
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD21.03-0.28-1.3117.0127.4020.0021.69
Frontline PlcUSD30.13+1.08+3.7029.9030.1929.5830.63
FS KKR Capital Ord ShsUSD13.46-0.08-0.5513.2513.5213.3413.59
FTC Solar Ord ShsUSD9.97-0.06-0.609.0011.009.4110.39
FuboTV Inc.USD1.39-0.14-8.881.381.401.381.54
Fury Gold Mines Ord ShsUSD0.73-0.01-0.690.710.820.700.76
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.75+0.03+0.673.234.093.663.78
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.76+0.01+0.362.523.012.652.84
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.20-0.63-2.5224.2424.2724.0424.83
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD206.58-1.83-0.88206.10210.00204.34209.02
Garrett Motion Ord ShsUSD20.80+1.38+7.1120.8021.0019.5720.94
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.4900-0.2700-1.0118.290031.470026.310027.3750
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD823.33+32.54+4.11823.13828.00802.70834.00
GEE Group Inc.USD0.23-+2.140.210.260.230.24
Generac Holdings Inc.USD214.92+32.62+17.89214.70217.00190.00220.85
GENERAL DYNAMICS ORDUSD346.40-12.44-3.47345.00349.00345.12361.42
General Electric Co.USD313.92-2.41-0.76312.78315.44312.76321.78
GENERAL MILLS ORDUSD49.01+0.35+0.7148.8048.9647.0349.05
General Motors Co.USD79.80-0.47-0.5979.4381.3579.0882.00
Genesco Ord Shs28.40-0.33-1.1528.0228.8527.8729.16
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4000-0.0319-7.390.39000.43940.39000.4420
Genius Sports Ord ShsUSD6.16-0.11-1.685.666.776.036.37
Genmab 10 Sponsored ADR Or.USD30.06-0.54-1.7630.0032.0029.6630.42
Genpact Ord ShsUSD37.18-1.96-5.0137.3038.9337.1839.90
Genuine Parts Co.USD149.26+2.58+1.76148.84149.85147.37149.80
GENWORTH FINANCIAL CL A OR.USD9.06+0.12+1.298.889.198.899.10
Geo Group REIT Ord ShsUSD15.84-0.28-1.7115.6617.0015.6516.49
GERDAU SA ADR REPSG 1 PRFUSD4.33+0.09+2.124.184.464.294.41
Getty Images Holdings Ord .USD1.05-0.10-8.701.061.171.051.16
Getty Realty REIT Ord ShsUSD31.09-0.13-0.4227.7634.6830.9831.46
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD72.42+0.44+0.6165.4875.0070.8872.57
Ginkgo Bioworks Holdings I.USD9.37+0.14+1.529.079.848.909.45
Global Business Travel Gro.USD5.26-0.21-3.755.008.405.215.59
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD36.79+0.34+0.9336.0139.0036.4336.87
Global Partners UnitsUSD48.43+1.20+2.5342.0752.6447.3948.50
GLOBAL PAYMENTS ORDUSD72.21-1.07-1.4672.3573.5671.5373.69
Global Ship Lease Inc.USD37.78+0.54+1.4537.5739.5037.2438.25
GLOBANT ORDUSD55.44-4.80-7.9755.0561.1654.6561.30
Globe Life Inc.USD143.99+2.04+1.43143.57144.45141.63144.71
Globus Medical Ord Shs Cla.USD88.23-0.49-0.5586.8789.0086.5389.54
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD90.71-5.39-5.6090.7291.2090.5396.09
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD57.29+1.45+2.5955.0057.3855.4157.52
GOLD RESOURCE ORD (GORO)USD1.65-0.05-2.661.601.721.621.75
Gold Royalty Corp.USD4.47-0.06-1.224.224.884.364.63
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD944.60-4.39-0.46944.60949.90931.28968.13
Goldman Sachs BDC Ord ShsUSD9.48-0.03-0.268.8810.369.419.55
GOLDMINING ORDUSD1.565+0.015+0.971.5401.5901.4701.595
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.98+0.21+3.555.456.505.846.18
Granite Point Mortgage Tru.USD2.27-0.03-1.092.022.392.242.27
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.81-0.06-1.134.375.014.654.91
Green Brick Partners Inc.USD77.33-0.25-0.3271.4985.5376.3578.05
Greenbrier Ord Shs55.05+0.70+1.2949.4755.0554.3855.65
Greif Ord Shs Class AUSD75.75+0.60+0.8064.05121.2974.5176.13
Griffon Corp.USD94.00+0.36+0.3877.97102.2789.8594.05
Grindr Ord ShsUSD10.35-0.41-3.8110.3411.0010.1210.81
Group 1 Automotive Ord ShsUSD337.56+2.95+0.88292.64337.04333.67345.48
Grupo Supervielle ADR Repr.USD11.67-0.20-1.6810.5211.7511.5312.08
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD58.51-0.32-0.5458.2058.5658.0258.92
GSX Techedu Inc.USD2.16-0.01-0.232.122.382.152.20
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD63.33+5.33+9.1956.2569.5258.8064.19
H&R Block AktieUSD29.84-2.79-8.5529.8030.1029.7732.62
Haemonetics Corp.USD57.49-1.97-3.3155.1259.4957.1859.25
Hafnia Ord ShsUSD6.64+0.12+1.846.106.706.556.72
Hagerty Ord Shs Class AUSD11.87-0.14-1.1710.3013.3511.7012.08
Haleon PLCUSD11.17+0.13+1.1810.9011.2011.0311.20
Halliburton Co.USD35.01+0.99+2.9134.8035.1934.5635.29
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.21+0.53+1.4336.5040.1235.9737.24
HARLEY DAVIDSON ORDUSD20.56-0.38-1.8119.6020.8420.1220.97
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.64+0.36+1.6721.5121.8620.9621.91
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD141.99+0.36+0.25140.53143.51139.92142.35
Haverty Furniture Companie.USD26.35-0.67-2.4824.7830.1226.0927.27
Hawaiian Electric Industri.USD16.59-0.12-0.6916.5517.7016.5716.95
HCA HOLDINGS ORDUSD531.37+29.32+5.84531.60534.00496.75534.59
HCI Group Ord ShsUSD164.7+1.9+1.19164.8167.5160.7166.0
HDFC BANK ADR REP 3 ORDUSD33.21-0.79-2.3132.8534.0033.1233.73
Healthcare Realty Trust Or.USD17.39+0.03+0.1717.0019.2817.2217.49
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD23.68+0.70+3.0523.3323.3622.5124.26
HEICO ORDUSD322.84-0.52-0.16324.70326.00317.11325.00
Helmerich and Payne IncUSD34.34+0.11+0.3233.4235.4234.1735.30
HERBALIFE ORDUSD16.55-0.13-0.7516.0016.8216.3716.79
Hercules Capital Ord ShsUSD16.80-0.10-0.5616.6517.0016.6416.89
Heritage Insurance Holding.USD25.36+0.45+1.8124.5027.6824.3825.39
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD230.79+1.79+0.78226.73234.44227.00232.04
Hertz Global Holdings Inc .USD2.65+0.07+2.712.532.882.552.65
Hewlett Packard Enterprise.USD23.81-0.17-0.6923.2924.1423.2924.38
HEXCEL ORDUSD87.84+0.96+1.1188.7589.4886.9189.00
HF Sinclair Ord ShsUSD58.76+1.10+1.9157.2860.0057.9159.07
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.34-2.65-10.2021.2725.6723.2626.45
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD325.01+1.31+0.40322.60328.49320.95330.98
Hims & Hers Health Inc.USD16.61-0.64-3.6816.6216.9016.6017.63
HIPPO HOLDINGS ORDUSD27.76-0.58-2.0311.1135.0227.3128.47
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.USD390.71+1.03+0.26390.69391.43382.08391.42
HONDA MOTOR ADR REP 1 ORDUSD32.40+1.19+3.8031.6131.9731.5332.48
Honeywell InternationalUSD242.70-0.64-0.26242.71243.96239.12245.03
Horace Mann Educators Ord .USD42.52-0.43-1.0041.0046.9542.0243.07
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.95-0.36-1.4623.6024.1523.5624.08
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.96+0.03+0.1519.9520.5119.8720.14
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD83.57-1.25-1.4776.3991.0082.9484.98
Howmet AerospaceUSD230.89+6.42+2.86230.88239.90227.00233.60
HP ORDUSD19.76-0.06-0.2819.7019.9919.5019.91
HSBC HOLDINGS ADR REP 5 OR.USD89.40-0.09-0.1088.8389.7088.7290.08
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD209.29-22.66-9.77210.10214.00207.20232.00
Hudbay Minerals Ord ShsUSD26.42+1.03+4.0425.7926.4025.4226.53
HUMANA AKTIEUSD175.37-5.93-3.27175.40176.61169.61182.92
HUNTINGTON INGALLS INDUSTR.USD392.71-6.67-1.67378.30400.00382.01403.52
HUNTSMAN - HUNUSD14.07+0.47+3.4213.7014.2513.6114.21
HUYA ADRUSD4.61-0.27-5.534.514.794.564.90
HYATT HOTELS CL A ORDUSD168.45-0.60-0.35155.89186.05167.20171.30
Hyliion Holdings Ord ShsUSD2.07-0.04-1.672.002.242.012.15
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD2.08+0.09+4.271.902.291.972.10
IAMGOLD ORDUSD22.47+0.89+4.1222.2022.4521.5422.50
IBM Corp.USD272.70-19.06-6.53273.01273.88272.36293.50
ICICI BK SAUSD31.12-0.04-0.1131.0032.3030.9731.23
Idaho Strategic ResourcesUSD40.3600+1.2400+3.1736.600043.930037.050040.4400
IDEX Ord ShsUSD211.42-3.17-1.48210.91211.80210.05215.66
IHS Markit Ltd24.80-0.02-0.0612.4237.2424.8224.94
ILLINOIS TOOL WORKS USD298.00+3.75+1.27297.78298.76291.96299.90
IMAX ORDUSD36.49-0.03-0.0734.1637.5035.9436.90
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.01+0.28+7.513.884.173.784.06
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD15.75-0.87-5.2115.7816.2015.7416.22
ING GROUP ADR (ING)USD30.15-0.77-2.4729.8831.2129.9630.73
Ingersoll-RandUSD96.74-1.06-1.0895.5597.4596.68100.00
INGREDION ORD SHSUSD119.88+1.16+0.98110.00134.60117.16120.46
Innovative Industrial Prop.USD46.92-1.07-2.2346.0549.5046.8748.56
Innovex International Ord .USD25.47+0.30+1.1921.9530.6925.1126.04
INPHI ORD--
Insperity Ord ShsUSD30.01-3.65-10.8427.4433.6528.0236.21
Inspire Medical Systems Or.USD67.94-0.20-0.2961.8064.8065.3768.64
Inspired Entertainment Ord.USD8.48-0.08-0.936.319.608.348.72
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD87.12+0.97+1.1357.6394.6185.0287.27
Intercontinental Exchange .USD151.94-12.87-7.81152.00153.50151.05164.99
International Flavors & Fr.USD76.99+0.23+0.2970.5678.9076.2277.62
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD49.18+1.18+2.4648.6049.9748.1749.32
International Seaways Inc.USD62.88+2.24+3.6955.4268.6461.0462.96
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.7950-0.0650-3.491.75001.94001.75001.9047
INVESCO LTD USD26.44-0.86-3.1325.2426.9225.9127.79
Invesco Mortgage Capital I.USD8.93+0.12+1.318.548.938.859.01
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.20-0.18-0.6626.6827.1927.0527.48
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD33.60-1.59-4.5233.6233.7433.0136.06
Iqvia Holdings Ord ShsUSD177.12-5.33-2.92162.08193.55174.83185.00
Iron Mountain Ord ShsUSD100.14+0.83+0.84100.69101.0098.71100.61
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD53.25+0.52+0.9946.1060.8452.9053.26
ISHARES MSCI PACIFICUSD55.86+0.96+1.7555.4863.6755.4155.95
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.58+0.28+2.969.439.769.429.60
ITT Ord ShsUSD201.77+1.31+0.65201.80249.66199.31206.47
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.24-0.28-1.6912.6018.0016.2416.77
JABIL CIRCUIT ORDUSD261.07+2.14+0.83257.50271.47259.08268.00
Jackson Financial Ord Shs .USD114.36-4.38-3.69111.28117.59114.06120.95
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD142.29-8.87-5.87138.38144.00142.07153.08
James Hardie Industries Pl.USD25.99+1.61+6.5823.7926.9925.6827.43
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.37-0.02-0.206.518.147.187.46
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD57.64-2.45-4.0856.0057.9457.4361.00
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD27.93-1.49-5.0626.9329.4026.8729.35
JM Smucker Ord ShsUSD111.07+1.69+1.54107.61112.94107.08111.13
Joby Aviation Ord Shs Clas.USD10.10-0.13-1.2710.0510.159.6710.29
John Wiley and Sons Ord Sh.USD29.52-0.07-0.2429.2229.8429.3430.01
Johnson & JohnsonUSD240.82+2.47+1.04240.75241.00237.40241.26
Johnson Controls Internati.USD140.90+2.15+1.55139.96141.84139.77142.87
JPMorgan Chase & Co.USD310.79-7.49-2.35311.02312.87308.73325.28
JPMorgan Chase DRC Rep 1 4.USD19.42+0.06+0.3117.7121.1119.3519.42
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD9.79-0.55-5.289.659.869.6010.35
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD79.5200-11.7300-12.8577.030080.000079.000092.9800
Kartoon Studios Inc.USD0.68-0.02-2.890.670.730.670.72
KB HOME ORDUSD63.92+0.41+0.6562.6765.0062.4564.01
KE Holdings ADR Representi.USD18.85+0.37+2.0018.1018.8318.5019.08
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD40.24-0.87-2.1040.7642.4040.1041.74
Kennedy Wilson Holdings Or.USD9.78-0.19-1.919.5510.049.7810.00
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.51+0.39+2.1718.4318.5017.9618.54
KEYCORP ORDUSD22.55-0.39-1.7022.0022.9422.4123.30
Keysight Technologies Inc.USD237.93+2.93+1.25234.41240.00234.41239.16
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.20+0.23+1.6512.7614.2114.0214.31
KIMBERLY CLARK ORDUSD107.60+1.72+1.62107.11107.79104.52107.83
Kimco Realty REIT Ord ShsUSD22.00-0.19-0.8621.3223.0221.8922.23
Kinder Morgan Inc.USD31.46+0.45+1.4531.2831.6031.2131.67
KINROSS GOLD(KGC)USD34.83+0.52+1.5234.0434.7833.8635.46
Kinsale Capital Group Inc.USD405.30+7.30+1.83360.10443.75386.32406.39
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.69-0.36-1.4224.2525.2224.6825.19
KKR AND CO CL A ORDUSD105.04-2.17-2.02105.52105.99104.28109.25
KKR Real Estate Finance Or.USD7.25+0.11+1.477.147.867.037.26
Klaviyo Ord Shs Series AUSD20.32-0.80-3.7920.3622.5819.5022.10
Knife River Ord ShsUSD80.60+0.87+1.0964.9390.0979.1081.71
Knight-Swift Transportatio.60.25+0.20+0.3359.8460.7560.0162.20
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD52.16+1.07+2.0947.5674.8950.7852.70
Kohls Ord ShsUSD18.80+1.50+8.6718.1418.9317.5218.90
Korea Electric Power ADR R.USD21.41+0.51+2.4420.5121.4420.9921.42
KraneShares Electric Vehic.32.47+0.19+0.5919.2136.5832.4732.75
Kraton Ord ShsUSD--
KROGER ORDUSD68.66+0.64+0.9468.4568.8867.6668.94
KRONOS WORLDWIDE ORDUSD6.74+0.22+3.375.956.806.606.85
KULR Technology Group Ord .USD2.84-0.01-0.352.803.162.712.93
Kyndryl Holdings Incorpora.USD12.13+1.01+9.0412.0812.2711.3012.27
L3Harris Technologies Ord .USD340.51-4.57-1.32338.15342.66337.26345.89
Laboratory Corp. Of AmeriUSD289.89+5.39+1.89291.00292.63282.23290.14
Ladder Capital Ord Shs Cla.USD10.56+0.18+1.699.6111.7910.4610.68
Lake Shore Bancorp Ord ShsUSD15.42-0.07-0.4513.4417.0915.4215.55
Lamb Weston Holdings Ord S.USD50.22-0.36-0.7150.1450.5049.6050.55
LANDBRIDGE COMPANYUSD61.82+3.58+6.1562.1064.0057.5262.54
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD57.71+0.69+1.2157.7158.2957.3158.09
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD156.59+1.72+1.11155.98157.40154.09157.29
LEAR ORDUSD138.86+0.27+0.19138.29139.62137.34142.84
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.40-0.21-1.6712.0013.4612.3112.81
Leidos Holdings Ord ShsUSD172.99-21.73-11.16173.00173.40172.45196.00
Lemonade IncUSD68.45-3.15-4.4067.5068.9866.6172.49
LENDINGCLUB USD16.72-0.54-3.1315.0917.7216.5717.53
LENNAR CL A ORDUSD120.96+1.56+1.31120.14121.00117.08121.04
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.07+0.17+0.7821.2222.5021.9622.37
LG Display ADR Rep 1/2 Ord.USD4.08+0.10+2.393.814.174.024.09
LGL Systems Acquisition Or.2.13-0.08-3.622.052.132.042.22
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.USD29.69-0.17-0.5726.3833.6529.2330.17
Lifezone Metals Ord ShsUSD4.8350+0.0450+0.943.96005.63004.80005.0200
LIGHTINTHEBOX HOLDING CO L.USD2.54-0.10-3.792.482.912.542.78
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.91-0.35-3.738.8510.008.709.25
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD38.47-0.86-2.1938.0039.9538.3840.00
Linde PlcUSD467.51+7.00+1.52460.51472.00455.28467.66
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.070-0.350-3.728.22010.0009.0409.590
LITHIA MOTORS INCUSD320.18-6.37-1.95286.24385.35315.01334.86
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.76+0.02+0.424.764.804.624.93
Lithium Argentina AG Ord S.USD7.1950+0.3550+5.197.20007.70006.83507.2100
Live Nation Entertainment .USD151.19+1.87+1.25147.96151.35147.86151.34
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.81+0.02+0.265.706.295.695.82
loanDepot Ord Shs Class AUSD2.06-0.07-3.072.052.221.992.14
Local Bounti Ord ShsUSD1.89-0.03-1.561.702.051.831.94
LOCKHEED MARTIN ORDUSD629.05-0.51-0.08623.90630.80621.68633.59
Loews Corp.110.16+0.20+0.18108.62120.87108.11110.36
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.73-0.04-0.349.4312.5611.4312.05
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD96.99+0.40+0.4194.47103.6294.7397.96
LOWES COMPANIES ORDUSD286.89+2.22+0.78285.76287.75280.78287.34
LTC Properties AktieUSD39.42+1.40+3.6734.9242.8737.6439.44
Lufax Hldg American Deposi.USD2.90-0.03-1.022.872.972.882.98
Lulu s Fashion Lounge Hold.USD14.52-2.44-14.3913.0815.8114.3017.32
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.85+0.07+0.907.618.197.808.26
Luxfer Holdings Ord ShsUSD15.58-0.03-0.1913.7217.9115.5015.88
Lyell Immunopharma Ord ShsUSD24.34+0.63+2.6621.9026.4221.9525.18
LYONDELLBASELL INDUSTRIES .USD59.45+1.79+3.1059.0059.4757.8560.07
M&T Bank Corp.USD234.72-1.50-0.63231.63237.78232.98239.00
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD145.27-0.14-0.09143.55158.00142.78146.11
Macerich REIT Ord ShsUSD18.84-0.55-2.8118.4819.1518.7619.54
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.72+0.73+3.4821.1822.1221.0021.82
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD57.78+1.56+2.7748.5058.0056.3757.89
MagnaChip Semiconductor Co.USD3.04+0.01+0.332.663.152.973.10
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.94+0.29+1.0926.5127.4125.9827.05
Main Street Capital Corp.USD61.57-0.50-0.8061.5361.8661.1362.12
MANCHESTER UNITED CL A ORDUSD17.53-0.25-1.4117.1918.0017.2717.78
Manitowoc Ord ShsUSD14.88-0.27-1.7812.8116.3414.5115.56
Manpower AktieUSD31.01-3.36-9.7628.2533.6730.3234.48
Manulife Financial Ord ShsUSD37.88-0.38-0.9935.0038.8037.8238.54
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD208.64+4.49+2.20204.21212.79205.06209.40
Marcus Corp.USD16.12+0.18+1.1013.9517.0015.8016.15
Marine Products Ord ShsUSD8.05+0.05+0.637.198.867.868.13
Marinemax Inc.USD28.70-0.42-1.4424.8130.2728.5129.51
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .661.46-46.65-6.59661.65665.90657.28691.34
MASCO ORD76.51-1.31-1.6868.9679.0075.3277.00
MASTEC INC (MTZ)USD264.87+3.48+1.33259.34272.65260.56276.79
Mastech Digital Ord ShsUSD6.97+0.06+0.876.2911.126.906.97
MasterBrand Ord ShsUSD12.06-1.77-12.7711.6013.0610.9912.33
Mastercard Inc.USD537.28-3.11-0.58537.31538.39533.11540.70
Matador Resources Co.USD48.49+1.57+3.3546.0051.1547.4948.63
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD162.69+2.03+1.26150.55184.53158.23164.97
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD19.40+0.54+2.8618.4420.0018.7219.61
MBIA INCUSD6.24+0.08+1.304.768.686.076.32
MCCORMICK STK NUSD70.53+1.57+2.2870.4371.5168.3170.59
McDonalds Corp.USD323.25-2.72-0.83322.60323.00320.81325.20
McEwen Mining Ord ShsUSD27.29+1.03+3.9224.8127.7025.9827.33
MCKESSON ORDUSD953.00+17.79+1.90947.50969.00930.34953.56
MDU Resources Group Inc.USD20.52+0.20+0.9818.5722.3520.3620.59
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medifast Inc.USD10.81-0.33-2.9610.0011.9910.8011.15
Medtronic PlcUSD101.02-0.40-0.39100.10101.5598.62101.22
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.26+2.11+1.80118.37119.46116.31119.36
Mercury General Ord ShsUSD93.52+0.61+0.6690.25106.6591.1294.03
MERITAGE HOMES (MTH)USD78.04-0.47-0.6069.5186.5276.5878.73
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD34.32-1.14-3.2131.1038.6934.3135.99
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.96+0.10+1.277.068.057.708.00
METHODE ELECTRONICS ORDUSD8.87-0.17-1.886.839.608.819.29
Metlife Inc.USD78.85+0.93+1.1973.9585.5477.3679.20
Mettler Toledo Ord ShsUSD1 393.71-6.62-0.471 367.361 415.301 385.681 407.17
MFA Mortgage Investments I.USD9.72+0.07+0.679.699.809.669.79
MGM Resorts InternationalUSD36.35-1.02-2.7236.4036.9136.2437.81
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD136.04-0.41-0.30132.00137.75135.35137.84
Miller Industries Ord ShsUSD44.48+0.42+0.9544.1044.9944.0545.15
Millrose Properties Ord Sh.USD31.84+0.34+1.0629.1434.7331.3331.98
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.63+0.40+2.0519.0119.7219.2419.71
Mirion Technologies Inc.USD21.04-2.40-10.2421.1221.6420.8424.30
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD219.44-0.32-0.15218.69220.56213.49235.02
Moelis & Co.USD69.0500-3.7900-5.2066.680079.240069.040073.0900
Molina Healthcare Ord ShsUSD122.60-2.83-2.26122.50124.00121.06126.50
Molson Coors Brewing Ord S.USD53.25+1.22+2.3452.2653.4551.3553.33
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD24.56-0.31-1.2524.1724.9624.2225.28
MOODYS ORDUSD412.12-6.84-1.63412.50417.15410.57423.47
Morgan StanleyUSD176.65-1.24-0.70176.22177.02174.30181.04
Morgan Stanley Direct Lend.USD15.9600+0.0200+0.1315.700016.440015.810016.0500
MOSAIC ORDUSD31.14+1.02+3.3930.3431.2330.4231.28
Motorola Solutions Inc. Ne.USD421.58+1.89+0.45425.91440.00417.22423.81
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD24.60-0.03-0.1221.9524.8324.4624.88
MP Materials Ord Shs Class.USD60.57-1.77-2.8459.6060.4958.8163.70
MPLX Common UnitsUSD55.69+0.31+0.5655.3056.0055.3255.86
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD94.95+0.56+0.5994.5695.5593.9596.81
MSCI Ord ShsUSD511.90-3.76-0.73511.50513.00502.31520.33
Mueller Inds Inc.USD120.57+1.29+1.08120.57123.63117.04121.18
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.24+1.84+5.6833.6034.9732.8334.28
Myers Industries Ord ShsUSD22.38+0.25+1.1317.2923.7222.1722.69
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD5.43-0.32-5.494.646.005.375.76
Nabors Industries Ord ShsUSD70.98+2.64+3.8664.0568.2068.3771.47
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD53.68-0.29-0.5351.4054.1753.6353.98
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.97-0.04-3.960.861.120.941.02
National Fuel Gas Ord ShsUSD85.03+0.15+0.1884.6990.0584.6085.59
National Grid Plc90.65+1.89+2.1390.6497.0090.2490.89
National Health Investors .USD88.09+1.87+2.1773.18141.3786.0088.61
NATIONAL RETAIL PROPERTIES.USD43.07-0.24-0.5542.0047.1042.7743.75
National Storage Affiliate.USD33.47+0.33+1.0032.2833.5932.8833.51
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.94+0.25+1.3417.9119.7218.6719.19
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD62.36+0.98+1.6061.4563.7861.8263.47
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD19.18-4.22-18.0319.5024.0019.1623.48
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.01-0.06-5.190.931.061.001.06
Net Lease Office Propertie.USD19.4450-0.3550-1.7919.250021.000019.420019.9000
NetSTREIT Ord ShsUSD19.25-0.03-0.1619.0019.3918.7019.40
New Found Gold Ord ShsUSD2.98+0.01+0.342.713.232.793.13
NEW GOLD ORD (NGD)USD11.40+0.08+0.7111.1811.4810.8911.68
New Jersey Resources Ord S.USD52.84+0.37+0.7052.5153.2552.2052.93
New Mountain Finance Ord S.USD8.47-0.11-1.288.468.598.458.65
New Oriental Education & T.USD61.27+0.36+0.5861.0562.5060.6961.97
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD71.37+0.65+0.9270.9071.9470.1871.46
Newegg Commerce Inc.USD51.86-1.67-3.1250.9552.9549.5357.24
NEWMONT MINING CORPUSD124.58+3.05+2.51123.30123.69121.40125.20
NEWSMAX IncorporationUSD5.91-0.32-5.145.856.255.856.27
Nexa Resources Ord ShsUSD12.37+0.02+0.1610.6214.1112.1213.05
Nexgen Energy Ord ShsUSD11.97+0.26+2.1811.8212.8011.5712.21
NexPoint Real Estate Finan.USD14.91+0.02+0.1313.1315.9214.6514.97
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.34+0.51+0.5691.2691.5690.4691.59
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 LPUSD11.51-0.45-3.7610.7413.2411.4612.25
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD62.36-0.69-1.0962.3662.4761.6864.01
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.07+0.11+2.125.045.074.925.08
NISOURCE ORDUSD44.67-0.07-0.1542.1845.5044.6345.62
Noble Corporation RightUSD44.06+2.13+5.0842.2044.0541.9144.17
NOKIAUSD7.35+0.27+3.747.307.347.147.35
Nomad Foods LtdUSD12.88+0.06+0.4711.7413.5012.6312.94
NOMURA HOLDINGS ADR REPTG .USD9.43+0.07+0.698.8010.319.359.50
NORDIC AMERICAN TANKERS OR.USD4.52+0.20+4.514.114.854.334.52
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD317.31+1.86+0.59316.46317.97315.22318.65
North American Constructio.USD15.95-0.15-0.9113.0017.6115.9516.38
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.57+0.92+3.5925.7127.4326.0426.65
NORTHROP GRUMMAN ORDUSD678.93-6.07-0.89674.43683.00674.75688.11
Northwest Natural Holding .USD48.88+0.57+1.1848.5449.2148.1349.04
NORWEGIAN CRUISE LINE HOLD.USD22.92-0.64-2.7222.9323.1222.5423.35
NOV Ord ShsUSD19.47+0.90+4.8219.0019.5018.8219.51
NOVARTIS ADR REPSG 1 ORDUSD160.02+1.82+1.15157.00163.01158.04160.18
NOVO NORDISK ADR REPSG 1 O.USD48.73-0.39-0.7948.6948.8848.0848.96
NRG ENERGY INCUSD160.76+4.33+2.77159.19161.37156.62160.96
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD37.31+0.73+2.0030.9241.3936.3437.39
NU HOLDINGS CL A ORDUSD17.43-0.14-0.8017.4617.6017.3517.99
NU SKIN ENTERPRISES CL A O.USD10.17+0.21+2.119.8810.359.8710.30
Nucor Ord ShsUSD194.42+2.43+1.27194.90197.24193.40196.90
Nuscale Power Corp.USD15.57-1.17-6.9915.5515.5714.8616.90
Nutrien Ord ShsUSD73.06+1.92+2.7073.0173.8070.9873.08
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD112.7100+0.5600+0.50112.8000116.1700112.0100118.6600
NVR Ord ShsUSD8 100.15+5.87+0.077 971.518 091.007 991.018 125.00
O I Glass Ord ShsUSD15.58-0.81-4.9415.0016.9015.0516.08
Obsidian Energy LtdUSD8.03+0.28+3.617.758.107.858.10
OCCIDENTAL PETROLEUM CORPUSD47.23+0.96+2.0747.2047.2646.8347.69
Occidental Petroleum Corp..USD25.22+0.92+3.7916.4727.9024.8125.64
Oceaneering International .USD34.29+1.52+4.6434.1434.3833.1134.32
OGE Energy Ord ShsUSD45.24+0.20+0.4440.0046.0244.7445.30
OIL STATES INTL ORDUSD9.38+0.43+4.758.5610.009.139.49
Okeanis Eco Tankers Corp. .USD42.69+1.65+4.0240.0043.0041.8342.80
Oklo Ord Shs Class AUSD66.20-3.27-4.7166.1866.3564.8971.50
Old Republic International.USD42.35+0.04+0.0837.9646.6641.5542.53
Olin AktieUSD26.32+0.34+1.3126.1027.6026.1227.02
OMEGA HEALTHCARE REITUSD46.77+1.33+2.9346.6048.0045.3447.26
Omnicom Group Ord ShsUSD69.32-3.74-5.1269.3370.9368.8872.88
On Holding Ord Shs Class AUSD45.29-0.01-0.0245.1745.6345.0846.14
ON24 Ord ShsUSD7.95+0.02+0.257.937.967.927.96
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD83.39+0.32+0.3982.9583.8982.4483.92
One Liberty Properties Inc.USD22.58-0.05-0.2020.5925.1822.5322.84
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD59.97-1.79-2.8960.0265.6559.9062.74
ONEOK ORDUSD84.90+1.44+1.7284.6985.1583.8085.39
OppFi Inc.USD8.90-0.26-2.848.509.008.779.17
OR Royalties Ord ShsUSD43.92+0.98+2.2838.7145.0042.7544.36
Oracle Inc.USD157.17-2.72-1.70156.61157.12154.00163.66
ORAGENICS ORDUSD0.66-0.06-7.670.660.710.660.75
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.50+0.02+0.207.477.547.477.58
Organon & CompanyUSD7.68-0.13-1.667.607.907.647.81
Orion Office REIT IncUSD2.59-0.02-0.772.352.872.552.64
Orion Ord ShsUSD7.50+0.15+1.976.198.337.367.60
Orla MiningUSD17.2400-0.1700-0.9815.710018.790016.941217.9718
ORMAT TECHNOLOGIES INDEXUSD123.09-0.93-0.75116.00141.11120.45126.02
Oscar Health Ord Shs Class.USD13.61+0.73+5.6713.6013.6413.1814.27
OSHKOSH ORDUSD174.46+0.01+0.01173.85174.83173.62180.49
Osisko Develop CorpUSD4.02+0.08+1.903.614.003.904.08
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD89.42-0.64-0.7189.4391.5089.3090.57
Ouster Inc.USD18.89-1.17-5.8318.9520.0018.5520.49
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD138.45+0.48+0.35136.00141.45136.23138.77
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD10.94-0.76-6.4610.0612.0010.8112.06
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD244.58+2.80+1.16241.11247.90241.78246.54
PagerDuty Inc.USD7.11-0.71-9.087.107.137.067.81
PagSeguro Digital Ord Shs .USD11.18-0.14-1.1911.1711.3711.0011.53
PainReform Ord ShsUSD3.20+0.25+8.472.913.042.573.71
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD165.30-0.21-0.13165.17165.70163.49168.28
PAN AMERICAN SILVERUSD59.89+0.60+1.0159.0059.5958.5461.49
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD42.42+0.15+0.3440.4643.2041.9143.22
Park Aerospace Ord ShsUSD24.05-0.46-1.8821.9527.0023.7324.79
PARK HOTELS RESORTS ORDUSD11.70-0.08-0.6411.5211.8811.6911.88
PARKER HANNIFIN ORDUSD995.77+4.20+0.42984.101009991.691 012.49
Parsons Corp.USD60.2400-9.9700-14.2060.230065.370059.130065.0000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD118.78-6.16-4.93109.12111.00116.83125.01
Paymentus Holdings Ord Shs.USD24.53-0.74-2.9321.9528.0024.2525.00
Paysafe LtdUSD6.98-0.23-3.136.237.586.817.27
PBF ENERGY CL A ORDUSD35.77+1.29+3.7431.8338.0034.1035.98
Peabody Energy Ord ShsUSD36.77+0.81+2.2538.0038.2535.6338.13
Pedevco Corp.USD0.62-+0.370.610.650.610.64
PEMBINA PIPELINE ORDUSD43.75+0.58+1.3339.1047.7643.2143.96
PennantPark Floating Rate .USD9.05-0.05-0.559.079.158.949.21
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.37+0.19+1.5212.2012.5412.2212.50
Pentair Ord ShsUSD100.49+1.87+1.90100.54102.4598.57100.85
Perfect Ord Shs Class AUSD1.505-0.095-5.941.3701.7001.5001.600
Performance Food Group Ord.USD90.27+0.26+0.2882.5092.9188.4990.64
Permian Basin Royalty Unit.USD19.06+0.61+3.3116.9221.1618.4819.29
Permian Resources Corporat.USD17.1650+0.3050+1.8116.890017.450016.970017.3000
Perrigo Ord ShsUSD14.61+0.22+1.4912.8114.6614.2214.65
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.875+0.135+2.854.0605.0604.4404.905
Petrobras - Petroleo Brasi.USD15.84+0.51+3.2915.8515.9015.5916.03
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.76+0.36+2.4714.7514.7614.6114.86
Pfizer Inc.USD27.71+0.10+0.3627.6727.7727.3127.94
PG&E Ord ShsUSD17.09+0.34+2.0316.8017.0816.6817.15
Philip Morris Internationa.USD186.26+3.57+1.95186.28188.00181.97188.35
PHILLIPS 66 ORDUSD161.44+4.13+2.63159.40162.38158.09161.53
Phinia Ord ShsUSD77.79+3.08+4.1265.7476.0075.1678.14
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD95.97+0.77+0.8193.0099.7794.5696.13
Pinterest Inc.USD19.09-1.25-6.1219.0219.1619.0720.50
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.35-0.43-3.9910.1410.6910.3310.79
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.159.81-1.48-0.92141.75211.67158.12163.49
Planet Fitness Ord Shs Cla.USD92.08-0.93-1.0088.00101.0091.1092.72
Planet Labs PBCUSD21.64-1.15-5.0521.4821.9520.9123.53
PNC FINANCIALSUSD235.50-4.83-2.01232.29239.52234.83242.57
Polaris Inc.USD66.74-0.97-1.4361.7168.6966.1468.24
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.36-+0.720.330.390.350.38
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.70+0.44+0.8650.9852.0051.1351.71
POSCO ADR REPSG 1/4 ORDUSD65.28+1.55+2.4265.4666.4864.1265.32
Postal Realty Trust Ord Sh.USD18.98-0.08-0.4218.6821.4318.8319.18
PPG Industries Ord Shs131.10+1.96+1.52129.01132.95128.87131.21
PPL Ord ShsUSD35.99-0.08-0.2235.6936.0535.7936.15
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03+0.01+67.110.020.030.020.03
Primoris Services Ord ShsUSD165.64+4.28+2.65162.30167.33161.68171.20
Procore Technologies Inc.USD48.63-3.83-7.2948.2549.1948.1052.14
PROCTER & GAMBLE ORDUSD159.92+0.84+0.53159.57160.00158.19161.14
PROFOUND MEDICAL ORDUSD6.44+0.08+1.265.727.046.026.49
Progressive Ord ShsUSD208.35+5.75+2.84205.29210.00200.27209.70
ProLogis REIT Ord ShsUSD139.88-0.60-0.43139.60140.80139.83141.85
ProPetro Holding Corp.USD11.62+0.48+4.2611.6012.0511.2711.79
PROSHARES ULTPRO SH 20 YR .USD64.89+1.26+1.9863.1370.8863.8964.91
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD20.33-0.10-0.4920.3420.3520.0320.68
ProShares UltraShort Russe.27.60+0.23+0.8427.5527.5926.8028.19
PROTO LABS ORD (PRLB) USD67.10+0.75+1.1366.7467.6465.4568.45
Provident Financial Servic.USD23.25-0.15-0.6420.8725.7023.0423.66
Prudential Financial 4 125.USD17.70+0.04+0.2315.7318.1017.6517.74
PRUDENTIAL FINANCIAL INCUSD105.26+1.93+1.87104.00105.73103.33105.57
Public Service Enterprise .84.14+0.94+1.1383.4984.8182.6184.21
Public Storage REIT Ord Sh.USD293.78+1.45+0.50291.20295.02290.13293.94
PULTEGROUP ORDUSD139.31+1.98+1.44139.30141.44135.75139.35
Pure Storage Ord Shs Class.USD76.07+2.43+3.3075.4176.6871.3976.68
Puxin American Depositary .USD--
PVH ORDUSD68.51-0.03-0.0468.1169.0568.1270.30
Q2 Holdings Ord ShsUSD56.66-0.67-1.1753.0054.3054.8358.91
QIAGENUSD51.06-0.02-0.0451.2553.0050.7651.32
Qihoo 360 Technology Co. L.76.92+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 ORDUSD524.07+13.43+2.63524.00529.28512.11534.50
QuantumScape Ord Shs Class.USD8.82-0.12-1.347.907.958.609.13
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD209.24+3.89+1.89208.85210.03201.99210.38
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.23+1.19+3.6033.5737.6233.5234.31
RALPH LAUREN CL A ORDUSD359.40+3.22+0.90354.18365.49357.50365.15
RANGE RESOURCES ORDUSD36.38+0.57+1.5935.7536.9035.9836.88
Raymond James Ord ShsUSD158.71+0.23+0.15155.90164.37156.54163.18
Rayonier IncUSD22.3500-0.0800-0.3622.080022.950022.300022.7300
RAYTHEON STK B--
Raytheon Technologies Ord .USD196.49+1.30+0.67196.01196.80195.05198.83
Ready Capital Ord ShsUSD1.83-0.03-1.611.761.891.831.89
Realty Income REIT Ord ShsUSD64.48+0.58+0.9164.2064.5063.6364.62
Reddit Ord Shs Class AUSD139.21-10.77-7.18139.41139.50137.25152.44
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.03-0.36-3.788.958.998.599.48
Redwood Trust Inc.USD5.56-0.07-1.165.235.835.535.69
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.94+0.12+0.3730.5031.3830.4331.32
Regis Ord Shs--
Reinsurance Group of Ameri.USD220.59+3.08+1.42180.00242.00217.57222.44
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 INCUSD225.90+2.83+1.27225.61228.00222.01228.09
Resideo Technologies Ord S.USD36.41+0.46+1.2730.1838.0035.9736.99
Resmed Ord ShsUSD259.48-4.06-1.54255.00264.59253.42261.84
Restaurants Brands Interna.USD70.70+0.45+0.6370.7071.7170.0971.11
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 .USD25.65-1.00-3.7525.3926.0425.5026.97
Rexford Industrial Realty .USD37.50-0.74-1.9237.5038.2637.4338.66
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD200.08-10.32-4.90199.46212.00197.75211.99
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.33-0.02-1.121.291.331.301.39
RingCentral Ord Shs Class .USD28.12-0.80-2.7727.2028.1826.9229.30
Rio Tinto PlcUSD99.48+2.24+2.3098.1099.6598.2899.77
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.70+0.03+0.2310.6610.7510.6610.80
RLX Technology American De.USD2.44+0.05+2.092.402.442.382.44
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD27.15-2.25-7.6526.9929.0027.0229.65
Roblox Ord Shs Class AUSD69.01-2.93-4.0768.9169.6066.9373.16
Rocket Companies Ord Shs C.USD18.61-1.64-8.1018.5318.6918.2519.81
Rockwell Automation AktieUSD406.72-5.88-1.43405.50420.00406.54425.00
Rogers Communications Non-.USD37.89+0.26+0.6933.8440.0037.2437.94
Rogers Ord ShsUSD110.06+4.06+3.8387.00176.11106.75111.00
ROLLINS ORD65.62+0.65+0.9956.1057.0064.6866.14
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD333.80-15.04-4.31334.10340.00331.22347.64
Royal Bank of Canada Ord S.USD172.92-2.55-1.45158.58187.76172.69176.05
ROYAL CARIBBEAN CRUISES OR.USD333.76-13.55-3.90333.76335.10331.11350.58
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.USD17.11-0.26-1.5015.7520.2616.7517.44
RXO Ord ShsUSD16.33-0.06-0.3715.8216.8216.2217.04
Ryder System Ord ShsUSD217.48+5.29+2.49198.73237.72204.51230.39
Ryerson Holding Corp.USD29.72+1.38+4.8722.9132.0028.4629.73
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD390.75-10.33-2.58391.75400.50390.73413.99
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.05+1.19+1.7063.0079.2470.0071.44
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.07+0.22+3.685.226.595.906.07
Safehold Ord ShsUSD15.05-0.41-2.6514.7615.3414.9515.43
SALESFORCE.COMUSD184.92-8.54-4.41184.00185.20181.81193.67
Sally Beauty Aktie USD15.21-0.39-2.5013.7216.5915.0115.83
Samsara Ord Shs Class AUSD27.76-0.14-0.5026.0028.1326.6028.28
SandRidge Energy IncUSD17.00+0.18+1.0714.7719.1916.9117.34
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD49.25+0.62+1.2748.6949.4048.1549.42
SAP ADR Representing 1 Ord.USD202.57-9.64-4.54202.00203.00199.78207.83
Saratoga Investment Ord Sh.USD23.33+0.06+0.2623.0323.3023.0523.45
SASOL ADR REP 1 ORDUSD7.60+0.48+6.677.627.707.247.61
Savers Value Village Ord S.USD11.1100+0.0700+0.638.130011.620011.010011.2250
SCHLUMBERGER ORDUSD51.54+1.51+3.0251.5551.6650.9351.99
Schneider National Inc.USD29.72-0.10-0.3429.2330.3629.6030.47
Schweitzer Mauduit Interna.USD15.04+0.32+2.1710.9816.7114.6715.20
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD82.22-15.70-16.0382.2591.1881.0895.85
Scorpio Tankers Inc.USD69.92+1.78+2.6167.4069.7068.0870.96
Scotts Miracle Gro Ord ShsUSD67.22+0.20+0.3065.8172.8566.7868.20
Sea LtdUSD114.53+1.20+1.06114.00115.30113.35118.09
Seabridge Gold IncUSD34.40+1.49+4.5130.9836.0032.4134.70
Seadrill 2021 Ltd Register.USD43.00+2.80+6.9741.8044.6940.3843.19
Sealed Air Ord Shs41.85-0.04-0.1041.8041.9441.8541.93
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD47.78+1.15+2.4740.7550.0046.9448.17
See SES:xnys (SES AI Corpo.USD1.83-0.09-4.691.851.901.801.97
Select Energy Services Ord.USD12.98+0.26+2.0410.6114.4912.5913.15
SelectQuote Ord ShsUSD0.89-0.02-2.150.850.980.820.92
Sempra Energy Ord ShsUSD91.20+1.50+1.6789.5091.4689.7891.21
SEMrush Holdings Ord Shs C.USD11.83-0.02-0.1311.8212.8511.8211.85
Senseonics Holdings Ord Sh.USD7.70-0.58-7.007.407.707.448.50
SENTINELONE CL A ORDUSD13.62-0.12-0.8413.5313.6113.2513.80
SEQUANS COMMUNICATIONS S A.USD3.20-0.30-8.572.843.743.163.47
Seritage Growth PropertiesUSD3.05-0.03-0.811.243.802.983.10
SERVICE COPR. INTL (SCI)USD84.46+1.07+1.2882.0084.0082.8584.60
SERVICENOW ORDUSD100.60-5.89-5.53100.81102.0099.42105.94
SFL ORDUSD10.00+0.87+9.539.7810.509.1310.29
SHAKE SHACK CL A ORDUSD97.05+1.30+1.3694.4399.5194.8198.52
SharkNinja Ord ShsUSD125.4+6.8+5.70125.3130.9113.7130.2
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD80.22+2.32+2.9879.9880.5178.6180.26
Sherwin-Williams AktieUSD366.88+2.23+0.61367.03368.25362.83367.24
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD58.75-1.06-1.7757.5059.0057.7060.26
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD68.22+1.52+2.2862.6773.8967.8569.99
Shopify Subordinate Voting.USD118.99-8.26-6.49118.10118.50109.60139.10
Sibanye Stillwater LimitedUSD17.55+0.77+4.5617.5218.0016.9517.60
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD92.41+0.83+0.9191.8792.9491.8493.76
Silgan Holdings Inc.USD48.50-0.28-0.5748.1748.8448.2549.28
SILVERCORP METAL ORDUSD11.44+0.56+5.1510.9011.8810.9811.48
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD12.23-0.96-7.2810.9213.6312.2413.20
SIMON PROPERTY GROUPUSD194.80-1.50-0.76192.18197.69193.88196.84
SiriusPoint Ord ShsUSD20.32+0.31+1.558.2220.3219.8220.38
SiteOne Landscape Supply I.USD163.16+14.38+9.67107.03260.01146.88167.60
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.USD18.02-0.04-0.2217.8718.1717.7618.39
Sixth St SpecialtyUSD20.10-0.18-0.8920.1221.7019.9820.28
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.49-0.23-6.183.304.003.423.71
Skyline Champion Ord ShsUSD91.57+1.45+1.6191.1992.1588.4391.92
SL GREEN RLTY REIT ORDUSD40.48-2.04-4.8040.3441.1740.4143.07
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD21.92+0.79+3.7421.9121.9821.2421.95
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD50.25+4.50+9.8446.0050.8548.1951.63
SNAP ON ORD SHS USD382.68+5.27+1.40382.69388.04375.48387.33
SnapchatUSD4.99-0.24-4.594.995.014.985.22
Snowflake Ord Shs Class AUSD178.82-3.76-2.06178.05178.54173.32188.50
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.31+0.01+0.0510.5111.0010.3110.32
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD75.24+4.96+7.0574.5077.0571.1075.68
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD81.47+1.01+1.2672.0085.0079.4981.65
Sonoco Products Ord ShsUSD51.41+0.07+0.1444.8252.7051.2051.84
Sonoma Pharmaceuticals Inc.USD2.85+0.04+1.422.503.092.692.90
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.97+0.14+0.5923.2023.4822.6823.15
SOS Ltd - ADRUSD1.31-0.13-8.741.271.571.261.57
SOUTHERN COPPER ORDUSD206.52+7.62+3.83205.91207.32198.76207.80
SOUTHERN ORDUSD90.87+0.15+0.1790.2091.5890.1591.02
SOUTHWEST AIRLINESUSD51.41-2.67-4.9351.6051.6651.2354.70
Southwest Gas Holdings Ord.USD85.95+2.45+2.9381.3092.4083.5686.20
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.33-0.86-8.449.009.589.0110.52
Spire Ord ShsUSD88.00+1.27+1.4687.6588.5385.8488.53
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.40-0.06-12.280.350.450.390.48
Spotify Technology Ord ShsUSD487.40+11.38+2.39487.12488.00480.29504.83
Sprinklr Ord Shs Class AUSD5.67-0.22-3.745.605.885.515.90
Sprott Physical Platinum &.USD17.60+0.48+2.8015.7817.5617.2717.80
Sprott Physical Silver Tru.USD27.64+1.07+4.0326.5827.7527.0527.89
Spruce Power Holding Ord S.USD4.16-0.34-7.563.854.634.124.64
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.51-1.96-2.7861.8385.0068.2571.50
STAG Industrial REIT Ord S.USD39.23-0.20-0.5138.1039.3039.0939.64
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.21+0.05+1.084.084.244.104.32
Standard Motor Products Or.USD45.17+1.22+2.7644.8645.4744.2245.41
STANLEY BLACK AND DECKER O.USD90.53-1.23-1.3486.4896.6089.9893.37
Star Group LPUSD12.77-0.26-2.0011.6014.6512.7113.17
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.07-0.13-0.6918.0818.8518.0418.30
STATE STREET STOCKUSD131.54-0.69-0.52128.60135.99129.48133.88
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.61+0.13+1.747.637.757.487.66
Stellus Capital Investment.USD11.63-0.06-0.4710.6112.7511.4711.70
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.50-0.35-2.9110.1711.8011.1712.28
Stepan Ord ShsUSD66.16+1.47+2.2749.5467.2864.9066.21
STERIS Ord Shs243.54-1.13-0.46239.20247.82237.87244.08
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD34.95+1.51+4.5235.1535.4033.5235.07
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD85.86-2.25-2.5585.2588.5585.0388.70
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD363.55+2.49+0.69359.32367.86355.78364.10
STURM RUGER ORDUSD37.92-0.06-0.1637.7942.6637.2638.40
Summit Hotel Properties In.USD4.66-0.05-1.064.425.194.594.76
Sun Life Financial Ord ShsUSD64.86-0.64-0.9863.0071.7964.8465.50
SUNCOR ENERGY ORDUSD55.92+1.31+2.4055.0156.2855.0956.25
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD59.68+0.58+0.9857.1365.1359.1759.88
Super Group Ord ShsUSD8.52-0.35-3.898.409.008.468.92
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 AUSD5.29-0.12-2.225.205.365.205.43
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD52.04+0.47+0.9145.2153.5651.0552.17
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD88.03+0.41+0.4787.2088.8086.8588.66
T1 Energy Ord ShsUSD6.8400-0.6700-8.926.78006.84006.58007.9400
TAIWAN SEMICONDUCTOR MNFTG.USD374.21+12.30+3.40375.70376.25368.39379.58
Takeda Pharmaceutical Co L.USD18.28+0.18+0.9916.6518.3518.1218.30
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD11.88-0.40-3.2211.8512.4611.8712.30
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD13.40+0.61+4.7313.3713.8012.8813.40
TANGER FACTORY REITUSD33.84-0.35-1.0133.3534.3533.7534.50
Tapestry Inc.USD154.67+1.49+0.97154.68155.92153.17158.20
Targa Resources Ord ShsUSD221.95+4.89+2.25219.55224.61218.37222.59
TARGET ORDUSD114.61+2.52+2.25114.32114.72112.31114.78
Taseko Mines Ord ShsUSD8.37+0.17+2.017.909.118.128.52
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD60.91+1.14+1.9153.1473.8160.0061.15
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD228.42+2.64+1.17208.42228.99224.41229.52
Team Inc.USD14.60+0.10+0.6912.7316.0014.5014.99
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD61.80+1.60+2.6656.5466.5060.5761.97
TECK RESOURCES CL B ORDUSD60.36+2.02+3.4658.2364.0058.2060.75
Tecnoglass Ord ShsUSD52.80-0.42-0.7945.7359.0451.8453.04
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD69.55+2.58+3.8561.2875.7667.3969.67
Tekla Healthcare Investors.USD19.64+0.22+1.1318.8021.4119.3019.70
Teladoc Health Inc.USD4.68-0.18-3.614.604.684.534.84
TELECOM ARGENTINA SAUSD11.47-1.08-8.6111.5012.5911.2711.70
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD661.40+1.48+0.22660.01721.93652.75668.37
TELEFLEX ORDUSD106.94+1.08+1.02104.71109.32104.02107.73
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD21.17+0.47+2.2720.9921.3720.9121.23
Telephone and Data Systems.USD45.97+0.21+0.4645.8546.3645.2246.61
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD14.22-0.09-0.6314.2514.5414.2214.33
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD16.94+0.06+0.3316.8516.9316.5816.98
Tenet Healthcare Corp.USD226.2500+33.2100+17.20221.2800226.0000186.5000229.0000
Tenneco Ord Shs Class AUSD27.87+0.84+3.1127.1528.0827.2628.13
Teradata Corporation Aktie.USD37.87+8.64+29.5636.5837.8535.2141.78
Terex Ord ShsUSD69.13+9.87+16.6669.7078.1063.7869.65
TERNIUM ADR REPRESENTING T.USD45.25+1.03+2.3345.3049.3944.0945.32
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.21-0.27-2.3110.8011.7510.9311.98
Teucrium Soybean Fund23.28+0.07+0.3020.5825.4523.0823.34
TEVAUSD34.29-0.08-0.2333.8034.9033.9234.80
Texas Pacific Land USD413.49+11.87+2.95400.00426.00400.25419.40
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD97.25+1.38+1.4495.50101.0295.6997.35
TFI International IncUSD125.7100+1.7200+1.39106.1100128.6900122.8900126.0200
The Bank of New York Mello.USD121.71-4.74-3.75121.20121.50121.64127.83
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD52.15+0.05+0.1051.8052.4351.8152.79
The Magnum Ice Cream Compa.USD19.86+0.65+3.3818.1820.0019.2819.93
The Travelers Companies In.USD298.92+0.31+0.10295.83302.30293.77300.21
The Walt Disney Co.USD108.13-1.83-1.66108.13109.00107.80109.87
Thermo Fisher Scientific O.USD526.89-12.91-2.39522.35528.00522.35539.39
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD119.83+1.25+1.0564.00125.00118.65120.78
TIC Solutions Ord ShsUSD9.79-0.06-0.568.6911.009.5310.08
Tidewater Ord ShsUSD71.19+2.60+3.7868.0072.0068.7371.25
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.42-0.01-0.701.291.681.411.46
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD108.73-0.68-0.6278.65172.08108.27111.39
TITAN INTERNATIONAL ORDUSD11.40+0.30+2.688.5512.7311.0311.50
TIVIC HEALTH SYSTEMS ORDUSD0.87-0.04-4.010.801.020.870.93
TJX ORDUSD150.72-2.57-1.68150.76153.61150.27154.26
TKO Group Holdings Ord Shs.USD210.34-3.78-1.76207.00210.38209.84216.66
Toast IncUSD28.01-1.47-4.9728.0429.0027.6429.44
TOL BROTHERSUSD161.40+0.13+0.08158.37164.15158.73162.17
Toro Ord ShsUSD99.67+0.57+0.5799.31100.2198.63100.07
TORONTO DOMINION ORDUSD97.30-1.28-1.3096.40107.4597.2899.04
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.72-0.01-0.0616.3127.1721.7221.73
TotalEnergies ADRUSD77.70+3.07+4.1170.3177.7575.5977.77
TOYOTA MOTOR ADRUSD242.87+4.63+1.94238.26240.16240.99242.91
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.24-0.28-1.4319.2819.3118.5019.99
Trane Technologies Ord ShsUSD472.53+11.15+2.42467.66475.10463.80474.67
TransDigm Group Ord ShsUSD1 326.12+14.17+1.081 293.021 359.031 306.731 330.79
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD6.00+0.56+10.206.006.055.586.05
Travel Leisure Ord ShsUSD72.32-1.63-2.2071.8272.8671.9474.48
Trex Ord ShsUSD44.05-0.39-0.8841.1046.3643.1644.54
TRI Pointe Group Inc.USD36.90+0.36+0.9935.9737.7835.9536.97
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.5800+0.0300+0.664.20004.99004.40014.7800
TRINET GROUP ORDUSD45.23-6.20-12.0630.0454.7944.4052.25
Trinseo Ord ShsUSD0.44-0.02-5.040.400.490.430.48
TRIPLE FLAG PRECIOUS METAL.USD37.32+0.95+2.6137.0037.8736.2437.79
TriplePoint Venture Growth.USD5.71+0.14+2.515.556.235.505.75
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD8.41+0.55+7.008.238.477.898.45
Truist Financial Ord ShsUSD54.05-1.06-1.9154.0556.0353.9355.75
TRX Gold Ord ShsUSD1.72-0.06-3.111.561.801.651.84
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 ShsUSD85.02-0.98-1.1485.08136.9784.7689.40
Twenty One Capital Ord Shs.USD6.060-0.230-3.666.0606.9405.9156.300
TWILIO INCUSD110.37-8.39-7.06110.00111.32109.12120.00
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD339.48-21.03-5.83310.00313.00336.58370.00
Tyson Foods Ord Shs Class .USD64.34-0.62-0.9564.0065.0164.2264.99
Uber Technologies Ord Shs .USD70.98-2.53-3.4470.9471.1570.6574.09
Ubiquiti Ord ShsUSD714.26-4.20-0.58715.00725.18701.41728.00
UBSGROUPUSD42.26-1.61-3.6742.2647.6341.8242.86
UDR Aktie39.75+0.37+0.9439.1940.3038.9140.16
UGI ORDUSD38.10+0.44+1.1737.7238.5037.5038.20
UiPath Inc.USD11.70-1.26-9.6911.7211.7411.4912.94
UL Solutions Ord Shs Class.USD72.54-0.79-1.0862.6080.0071.3073.55
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.98-0.12-1.626.917.006.807.13
Unifirst Ord ShsUSD234.97+4.96+2.16231.07255.00228.96235.63
Unilever ADR Reptg 1 Ord S.USD73.23+1.26+1.7572.5773.5572.0573.32
UNION PACIFIC (UNP)USD262.72+1.40+0.54262.87263.48260.81263.92
Unisys Ord ShsUSD2.27-0.07-2.792.152.552.262.34
UNITED MICROELECTRONUSD10.29+0.38+3.8310.2511.3910.0410.35
United Natural Foods Inc.USD40.10+1.32+3.4038.9641.3038.3740.17
United Parcel ServiceUSD119.99+1.29+1.09119.74120.27119.29120.90
United Rentals Ord ShsUSD873.01-1.60-0.18865.14919.99868.35898.24
United States AntimonyUSD8.1100-0.0400-0.498.00008.58007.81079.1400
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD278.86+5.64+2.06278.20278.90269.80279.69
Unity Software Ord ShsUSD21.41-7.66-26.3421.1921.3018.8022.10
Universal Corp.USD52.85+1.23+2.3752.7353.2251.5053.61
Universal Health Realty In.USD43.09+0.66+1.5638.5043.2942.2643.10
Universal Health Services .USD231.24+18.46+8.68220.00245.00211.00232.00
Universal Security Instrum.4.52-0.12-2.594.495.494.514.77
Unum Ord ShsUSD71.43-0.31-0.4369.9472.7870.4572.07
Unusual Machines IncUSD12.0700-0.5300-4.2111.200013.140011.720013.2000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.68+0.02+0.901.641.711.601.71
URANIUM ENERGY ORDUSD15.93-0.41-2.5115.9017.3115.3417.00
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.96-1.59-2.6358.7760.0258.7061.19
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.01+0.43+1.6224.1131.3326.5927.13
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.68-0.17-3.414.475.104.574.81
V2X Inc.USD65.3800-2.8500-4.1857.430071.320065.040069.5000
VAALCO ENERGY ORDUSD4.98+0.18+3.754.775.434.885.07
Valaris Ord ShsUSD88.40+8.59+10.7687.4690.0081.2389.16
VALE ADR REPTG ONE ORDUSD17.39+0.65+3.8517.3517.3917.0617.44
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD203.84+4.34+2.18203.93209.27200.51204.33
Valhi Ord ShsUSD15.79-0.19-1.1911.7816.2815.5516.31
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 ORDUSD177.04-9.96-5.32176.00188.00175.13186.00
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD85.68+1.78+2.1284.3490.0084.0585.75
Venture Global IncUSD9.77-0.37-3.659.7010.209.7410.43
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD95.04+2.23+2.4090.0997.0092.7295.56
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.96+1.57+3.3148.4148.9947.1749.14
Vermilion Energy Ord ShsUSD10.53+0.20+1.8910.1810.6810.2710.62
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.47-0.16-3.464.404.884.364.70
Vertiv Holdings CoUSD248.56+48.94+24.51246.30246.80233.00249.95
VF Ord ShsUSD20.80-0.11-0.5320.4721.0820.7121.19
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.88-0.11-5.531.752.251.851.96
Vici Pptys Ord ShsUSD29.17-0.08-0.2729.3029.4129.1329.50
Victoria s Secret Ord ShsUSD56.28-2.94-4.9656.2856.7356.2460.54
Vipshop Holdings LtdUSD17.55-0.01-0.0317.4417.9917.4317.80
Virgin Galactic Holdings I.USD2.62-0.10-3.512.592.622.562.76
Virtus AllianzGI Artificia.USD22.83+0.06+0.2620.7724.8722.6722.94
Virtus AllianzGI Diversifi.27.87-0.03-0.1125.4030.4227.7928.05
Virtus AllianzGI Equity & .25.57+0.06+0.2223.1427.7225.3725.61
Visa Inc.USD329.23+1.06+0.32329.23331.76326.42331.04
Vishay Intertechnology Ord.USD20.18+0.82+4.2419.9021.3219.5120.35
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD160.14+0.54+0.34159.88159.99158.55165.31
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD22.1350+0.5050+2.3319.210023.180021.890022.2600
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8550-0.2450-5.983.64004.21003.76004.2500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.22-0.02-9.800.200.240.220.24
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD30.26-1.58-4.9630.0033.2530.2332.98
Voyager Technologies Ord S.USD26.3100-0.9800-3.5925.000028.990025.250027.8800
Vulcan Materials AktieUSD319.86-10.52-3.18315.00325.55319.28329.01
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.26-0.33-0.4568.0073.8070.8173.00
W&T Offshore Inc.USD2.62+0.15+6.072.502.622.502.65
Wal-Mart Stores Inc.USD128.77+2.07+1.63128.72129.15126.63129.74
Walker & Dunlop Ord ShsUSD61.45-2.36-3.7050.3075.4860.9364.09
Wallbox Ord Shs Class AUSD2.66-0.06-2.212.343.222.622.69
Washington Prime Group Ord.USD--
Waste Connection USD171.69+1.04+0.61152.73171.70169.47172.76
Waste Management Ord ShsUSD234.48+2.76+1.19232.90235.10231.22236.10
Water Corp Ord ShsUSD329.21+2.19+0.67329.30337.30322.54337.83
Wayfair Ord Shs Class AUSD87.96-2.05-2.2887.2588.2286.6691.13
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.13+0.21+0.19111.64114.62112.09113.88
Wells Fargo & Co.USD88.96-2.95-3.2188.9489.5488.5093.08
WELLTOWER ORDUSD207.66+6.82+3.39188.44207.87205.36212.62
WESCO International Inc.USD302.94+17.14+6.00302.11304.05288.94305.49
West Fraser Timber Ord ShsUSD74.72-0.94-1.2453.9383.9074.3776.01
West Pharmaceutical Servic.USD246.16+2.60+1.07224.15262.00243.60252.04
Western Alliance Ord ShsUSD94.80-0.12-0.1389.0095.1193.5096.87
Western Copper and Gold Co.USD3.25+0.02+0.622.903.403.173.36
WESTERN UNION ORDUSD9.90-0.21-2.089.909.989.8810.19
WESTINGHOUSE AI (WAB)USD254.56+8.11+3.29235.00262.93248.19260.59
Westlake Chemical Partners.USD21.53+0.35+1.6319.5623.6021.1421.55
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.80-0.03-0.1712.8820.5717.5818.06
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD165.71-0.29-0.17140.19180.00163.12167.61
WeyerhaeuSer REITUSD27.08+0.14+0.5226.5027.1926.7527.52
Wheaton Precious Metals Ak.USD149.10+4.50+3.11144.00149.00144.87150.50
Wheels Up Experience Ord S.USD0.65-0.03-4.040.590.660.630.68
WHIRLPOOL ORDUSD92.79+1.64+1.8092.0392.9090.0692.84
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.13+2.29+3.3270.4471.5369.5771.59
Williams Sonoma Ord ShsUSD213.15-3.63-1.67209.54221.48213.15221.00
Winnebago Industries Ord S.USD47.34+0.13+0.2841.0747.2546.4248.50
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD17.98+2.18+13.8017.5717.8215.8918.25
Wolverine World Wide Ord S.USD17.82-0.37-2.0316.1019.8917.6918.42
Woodside PetroleumUSD18.76+0.32+1.7118.4419.0018.5418.82
Woori Financial Group Inc.USD76.61+2.66+3.6069.51115.1473.9677.80
Workiva Inc.USD64.95-5.02-7.1760.6064.9564.5669.60
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD58.58+0.69+1.1923.4393.6958.2759.21
Worthington Steel Ord ShsUSD48.46+0.97+2.0442.0770.5547.7249.17
WPP ADR Representing 5 Ord.USD18.32-0.89-4.6318.2318.5418.1418.86
WR Berkley Ord Shs71.55+1.63+2.3270.2473.2969.2571.68
WW Grainger Ord ShsUSD1 202.24+14.21+1.201 201.561 204.731 184.771 208.28
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD4.11+0.07+1.614.014.484.044.13
XCEL ENERGY ORDUSD77.92+0.42+0.5476.1778.4777.1078.12
Xerox Holdings Ord ShsUSD2.07-0.04-1.902.022.112.022.16
Xinyuan Real Estate ADR Re.--
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.USD18.13+0.31+1.7118.1018.1517.8518.17
XPO Logistics Ord ShsUSD201.79+1.69+0.84201.84202.99199.40205.96
Xylem IncUSD126.71-2.21-1.71126.24127.44125.90131.73
Yalla Group Ltd. - ADRUSD7.26+0.09+1.267.137.307.127.30
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.45+0.39+0.8346.0049.1946.3847.65
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD39.00-0.10-0.2635.2139.1538.8439.96
Yum China Holdings Inc.USD56.08-1.04-1.8256.0058.0056.0657.27
Yum! Brands Inc.USD159.04+0.19+0.12156.61161.40157.24160.61
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD24.07+1.03+4.4723.7924.1920.8824.18
Zeta Global Holdings CorpUSD16.0050-1.1650-6.7915.900016.050015.860017.4800
ZIM Integrated Shipping Se.USD21.13+0.40+1.9320.8921.2220.7121.20
ZIMMER HOLDINGS INCUSD95.60+4.20+4.6092.9596.8790.2295.65
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD1.87-0.05-2.601.552.101.741.95
Zoetis Ord Shs Class AUSD128.68+0.55+0.43128.00132.00126.97129.76
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.87+0.45+1.8422.4126.0024.5925.03
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Decemberi lendület

SZTORI
Nyeste Orsolya  2026. február 6.
Decemberi lendület
Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

PODCAST

A vállalatirányítástól kezdve a forgalomszervezésig minden a szoftverek körül forog az elmúlt...

2026. február 11.

Headline magyar infláció és előrejelzésünk

SZTORI

Csütörtökön érkeznek a januári inflációs adatok. Várakozunk szerint jelentős...

2026. február 9.
Mérsékelt forgalombővülés decemberben

Mérsékelt forgalombővülés decemberben

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom decemberi adatait....

2026. február 5.
„Túltoltuk Béláim”

„Túltoltuk Béláim”

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. február 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF379.70+0.35HUF
USDHUF319.94+0.13HUF
OTP40 550-0.39HUF
MOL3 800-1.81HUF
RICHTER11 700+0.26HUF
MTELEKOM1 964-1.01HUF
ERSTE BANK AG107.60-0.09EUR
BUX129 447.89-0.68
DAX24 856.15-0.53

TermékUtolsó árVált.%Deviza 
BUX129 447.89-0.68
DAX24 856.15-0.53
ATX5 807.55+1.45

TermékUtolsó árVált.%Deviza 
OTP40 550-0.39HUF
MOL3 800-1.81HUF
RICHTER11 700+0.26HUF
MTELEKOM1 964-1.01HUF
MASTERPLAST2 890.0+2.85HUF
BIF350-4.89HUF

TermékUtolsó árVált.%Deviza 
EURHUF379.70+0.35HUF
CHFHUF414.80+0.16HUF
USDHUF319.94+0.13HUF
EURUSD1.1871+0.01USD
EURCHF0.9157-0.05CHF
EURGBP0.8711-0.01GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS35189+50.00HUF
EBLHATS1182+43.86HUF
EBRCHTL502140+22.43HUF
EBLHATL12100-19.35HUF
EBCBKTL56259-18.30HUF
EBMOLTL83361-17.95HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.626.90-0.14EUR
ISHARES CORE MSCI WORLD UC.113.41-0.05EUR
Vanguard FTSE All-World UC.149.08+0.12EUR
BTCetc Bitcoin Exchange Tr.49.78-4.35EUR
iShares NASDAQ 100 UCITS E.1 213.20-0.34EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A MOL részesedést szerzett egy líbiai tengeri kutatásban

2025 márciusában a líbiai National Oil Corporation (NOC) 17 év után újraindította a koncessziós pályázati folyamatot,...

2026. február 12.

Váratlan erővel indította az évet az amerikai munkaerőpiac

A nem-mezőgazdasági foglalkoztatottak száma 130 ezerrel bővült...

2026. február 11.

Trump ismét összerúghatja a port az USA szomszédaival

A Bloomberg jelentése szerint az amerikai elnök fontolgatja, hogy kilép a...

2026. február 11.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Nem változott! De…

Tegnap arról írtam, hogy az S&P500 esetében index szinten nem sok minden változott, miközben a mélyben azért láttunk forrongást. Éppen...

2026. február 11.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.
Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.

Chart

EURHUF: Túlfeszült

CHART

Újabb lokális mélypontot sikerült beállítani az EURHUF jegyzésének, bőven a csökkenő...

2026. február 11.

USDHUF: Nem törte át

CHART

Túl kemény diónak bizonyult a 322,6-os ellenállás az USDHUF-nak, nem tudta áttörni. Ennek...

2026. február 11.

EURUSD: Megkörnyékezte

CHART

Megfogta a 20 napos mozgóátlag a dollár erősödését az euróval szemben. Az eladási...

2026. február 11.

Arany: Lenyugodni látszik. Készülőben a második kör?

CHART

Az elmúlt hetek volatilitása csillapodni látszik az utóbbi napokban, 5000 dollár felett közel sem akkora...

2026. február 11.

USDJPY: Leadta a felesleget

CHART

A japán alsóházi választásokon elért történelmi mértékű...

2026. február 11.

MTel: Eladási jelzés

CHART

Nem sokáig tudott a 2000-es szintek fölött maradni az MTel. Az MACD eladási jelzését követően a 20...

2026. február 9.

Agrár sarok

Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.
Szeszesitallal telve a raktárak

Szeszesitallal telve a raktárak

AGRÁR SAROK

A változó alkohol-fogyasztási szabályok nem csak nálunk okoznak komoly fejfájást a gyártóknak. A csökkenő kereslet miatt hatalmas készletek...

2026. január 26.
Két tűz között az EU napraforgó piaca

Két tűz között az EU napraforgó piaca

AGRÁR SAROK

Miközben azt sem tudjuk, hová növeljük már a hazai napraforgóterületet, Ukrajna mellett egy új kihívó lép az EU importpiacára, Argentína. A magyar...

2026. január 19.

Sztori

A fogyasztói infláció alakulása az Eurózónában

A fogyasztói infláció alakulása az Eurózónában

SZTORI

A héten Európában az EKB kamatdöntő ülésére...

2026. február 2.
Nem okoztak különösebb meglepetést a GDP adatok

Nem okoztak különösebb meglepetést a GDP adatok

SZTORI

Ma reggel tette közzé a KSH a tavalyi negyedik negyedéves GDP adatra...

2026. január 30.
Indokolt az óvatosság

Indokolt az óvatosság

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2026. január 27.

Videó

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.
Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

VIDEÓ

Milyen nyersanyagpiaci trendek várhatók 2026-ban? Az új nyersanyag szuperciklusról...

2026. január 23.
ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

VIDEÓ

2026 hatalmas év lehet az IPO‑piacon, izgalmas tech óriások készülnek tőzsdére lépni....

2026. január 16.

Podcast

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

PODCAST

Az Erste elemzői szerint bőven a jegybanki cél alatt lehet a január infláció, ehhez képest...

2026. január 28.
Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

PODCAST

A tej és a sertés felvásárlási ára sokat esett tavaly év végén. 2026-ban a világpiaci...

2026. január 21.
Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

PODCAST

A tavaly év végi amerikai kormányzati leállás és a FED apró lépésekkel folytatódó...

2026. január 15.

Elemzés

Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

Egyre nagyobb a félelem a befektetők körében, hogy az amerikai hosszú hozamok emelkedni...

2026. január 27.
Harmadával csökkent az árfolyam – olcsó lett a Netflix?

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS

Néhány éve még kérdéses volt, de ma már...

2026. január 20.
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

ELEMZÉS

Ha tippeket kellene adnom, akkor az idei év a réz, a lítium és az amerikai földgáz jó...

2026. január 16.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben