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 ORDUSD2.97-0.05-1.502.953.322.903.09
3M Co.USD167.97+2.06+1.24167.55169.87166.62169.76
A K A BRANDS HOLDING ORDUSD9.39+0.11+1.193.9011.008.869.75
A.O. Smith AktieUSD61.14+0.96+1.5954.2561.2860.4962.53
A10 Networks Inc.USD34.68+0.50+1.4624.9035.4834.0535.19
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD93.28+2.79+3.0893.4794.5090.2894.56
ABBVIE ORDUSD243.50+8.61+3.67240.00243.96233.66244.61
ABERCROMBIE AND FITCH CL A.USD89.34+0.51+0.5780.5093.9488.5991.61
Abundia Global Impact Grou.USD0.926+0.016+1.800.8401.1000.8700.930
ACCENTURE CL A ORDUSD125.80-3.35-2.59126.50127.60125.68129.80
ACTINIUM PHARMACEUTICALS I.USD0.96-0.06-5.450.451.110.941.01
ADC Therapeutics Ord ShsUSD1.04-0.03-2.800.821.121.001.10
ADECOAGRO ORDUSD9.30+0.19+2.039.2510.788.949.30
Adient PlcUSD20.2950+0.0250+0.1213.720020.340020.250021.0350
ADT Ord ShsUSD6.30-0.25-3.826.166.836.246.59
Advance Auto Parts AktieUSD59.22+1.28+2.2148.0164.5157.3659.44
ADVANSIX ORDUSD19.85+0.08+0.4014.0924.9019.2419.86
Aegon ADRUSD8.37+0.03+0.308.398.418.368.44
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.04-0.2414.5314.8114.6214.71
Aeva Technologies Ord ShsUSD20.15+0.11+0.5519.1119.9919.4221.17
AEVEX Ord Shs Class AUSD15.43+0.09+0.5917.2817.5515.0716.36
AFLAC ORDUSD118.27+0.52+0.44114.50120.32116.90120.27
AG Mortgage Investment Tru.USD8.07-0.01-0.128.009.178.028.17
AGCO ORDUSD118.89+4.31+3.7693.28119.15114.44119.22
AgEagle Aerial Systems Inc.USD0.83-0.04-4.260.810.870.810.86
AGILENT TECHNOLOGIES ORDUSD135.54+3.91+2.97122.50154.14132.70138.63
agilon health Ord ShsUSD107.39+0.43+0.4090.00151.9793.01110.59
Agnico Eagle Mines LimitedUSD156.29+2.83+1.84155.24158.46153.18157.94
Agree Realty REIT Ord ShsUSD75.95+0.63+0.8372.11121.5574.7476.08
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.03+1.30+0.47275.00281.10276.34282.63
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.18+4.66+2.85132.10168.46164.47170.21
Alamos Gold Ord Shs Class .USD31.09+0.99+3.2930.9531.8130.3631.30
ALASKA AIR GROUP ORDUSD53.33+1.77+3.4353.1454.5051.9654.32
Albany International Ord S.USD75.08+3.12+4.3430.0375.2472.0575.29
ALBEMARLE ORDUSD141.13-6.71-4.54135.51149.48138.51144.77
Albertsons Companies IncUSD13.77-0.37-2.5813.5314.4013.5514.12
Alcoa Ord ShsUSD53.05+0.75+1.4352.3653.1051.2253.38
ALCON AGUSD68.13+0.20+0.2967.7667.8167.9169.27
Alexandria Real Estate Equ.USD53.28+2.04+3.9850.1153.8850.8253.33
Algonquin Power Utilities .USD5.98-0.01-0.085.857.145.946.07
Alibaba Group Holding Ltd.USD95.10-4.70-4.7191.3591.4894.7198.10
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD199.37+1.78+0.90185.00199.99197.19204.50
Allegion Ord ShsUSD137.04+3.04+2.2780.48149.47134.83139.01
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.76-0.25-1.099.2029.0022.3123.36
Allison Transmission Holdi.USD124.54+4.86+4.0649.81129.00121.27125.90
Allstate Corp.USD231.66-1.88-0.81208.51234.97230.98237.10
ALLY FINANCIAL ORDUSD46.32+0.76+1.6741.9446.3045.8547.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.47+5.08+3.11142.53168.18161.87168.55
ALPHA PRO TECH ORDUSD5.19-0.01-0.195.015.805.115.23
Alpine Income Property Tru.USD20.27+0.09+0.4518.0023.0719.8821.00
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD25.28+0.37+1.4921.2226.0024.8226.38
Altria Group Inc.USD73.25+1.18+1.6473.6274.0071.1773.57
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.16-0.04-1.251.823.673.143.30
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.15+0.02+0.483.053.303.113.16
Ambow Education American D.USD2.39+0.02+0.842.052.472.332.42
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.88-0.12-6.001.841.851.722.03
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.86+1.15+2.7638.0043.0042.3343.34
Amentum Holdings Ord ShsUSD20.09-0.29-1.4219.6920.1619.9520.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD114.52+1.20+1.05109.01115.53113.06114.80
AmerescoUSD27.77+0.09+0.3324.2427.8226.9628.61
AMERICA MOVIL ADR REP 20 S.USD26.31+0.32+1.2322.3127.5025.9526.48
American Assets Trust REIT.USD24.56+0.19+0.7819.5039.3124.1124.69
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.05-0.45-2.4317.6018.6118.0218.54
AMERICAN ELECTRIC POWER OR.USD137.00+2.04+1.51136.30137.98135.01137.54
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.57+0.01-342.56344.61340.92352.52
AMERICAN FINANCIAL GROUP O.USD135.91-2.32-1.68135.00139.52135.59139.51
American Homes 4 Rent REIT.USD33.29+0.53+1.6233.3637.8832.8033.39
American International Gro.USD74.88-1.26-1.6574.3777.2674.5676.82
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD80.73+0.86+1.0776.00128.2878.7281.09
AMERICAN TOWER CORP.USD168.79-5.67-3.25170.55172.33167.24175.29
AMERICAN WATER WORKS ORDUSD130.02+0.38+0.29128.00136.00128.62131.39
American Well Corp.USD8.44-0.05-0.597.358.498.258.60
AMERICAS GOLD AND SILVER O.USD4.80+0.24+5.154.614.954.554.93
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD453.38-7.57-1.64446.15454.39452.11469.63
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD165.17+2.39+1.47162.00163.50163.80168.72
Amprius Technologies Ord S.USD12.56+0.04+0.3212.1612.2811.7613.08
AMTD Digital 5 American De.USD1.56+0.01+0.581.431.771.551.63
ANGLOGOLD ORDUSD79.40+0.81+1.0381.7281.9478.9681.74
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.09-0.34-0.4084.5584.6083.2784.30
Annaly Capital Management .USD22.56+0.25+1.1222.2623.0022.2722.58
Annovis Bio Ord ShsUSD1.65-0.05-2.941.471.831.651.74
Antero Midstream Ord ShsUSD22.70+0.55+2.4821.0024.9622.1222.95
Antero Resources Aktie USD34.52-0.19-0.5530.4634.4334.2934.80
Aon Ord Shs Class AUSD315.96-9.52-2.92313.00345.76315.78328.46
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91-0.02-0.512.713.232.862.91
APOLLO COMMERCIAL REAL EST.USD10.76+0.01+0.097.9211.0510.6010.78
Apollo Global Management O.USD121.53-1.07-0.87118.00121.65120.76125.09
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.94+0.30+1.7716.4816.9616.6516.97
Applied Industrial Technol.USD343.1+9.3+2.78310.0352.0336.0345.5
Aptiv Ord ShsUSD61.98+1.56+2.5860.0062.0060.6862.17
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.12+0.03+0.495.005.565.095.21
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD61.84+0.37+0.6060.6760.7260.9562.17
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.80-0.26-5.054.734.794.755.13
Archer Daniels Midland Akt.USD76.55+1.47+1.9674.3576.7974.6576.62
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.26+1.46+5.0727.1732.8528.0031.44
Ares Commercial Real Estat.USD4.43-0.05-1.014.395.424.394.49
ARGAN ORDUSD753.07+20.83+2.84738.42798.78735.00780.53
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.99+0.28+1.9014.9515.3914.6815.34
ARISTA NETWORKS INC. USD165.70+3.96+2.45161.47162.00159.46170.16
Arlo Technologies Ord ShsUSD12.38-0.04-0.324.9813.0012.2912.95
ARMOUR Residential REIT Or.USD17.14+0.19+1.1217.0518.6716.9517.17
ARROW ELECTRONICS ORD SHSUSD229.04+4.27+1.90225.10229.58226.13232.93
ARTHUR J GALLAGHER ORDUSD217.91-2.85-1.29208.00225.79217.81222.98
Artisan Partners Asset Man.USD34.84-0.01-0.0330.1841.1434.5435.80
Asana IncUSD6.39-0.26-3.916.386.946.216.51
ASE Industrial Holdings Co.USD41.87+0.53+1.2739.5040.1440.5742.73
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22-0.01-0.162.753.593.203.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.68-0.06-0.965.036.165.575.85
ASSURANT ORDUSD260.93-2.89-1.10104.82265.08260.69267.96
ASTRAZENECAUSD185.72+2.70+1.48184.81184.87184.55186.58
At Home Group Inc.USD--
AT&T Inc. USD22.43+0.06+0.2522.0022.3422.2322.63
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.95+2.06+2.6478.9479.0178.3981.53
Atlas Crest Investment Ord.USD10.76-0.19-1.747.5112.2210.6810.95
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD173.74+1.15+0.67169.95173.67173.00175.27
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.USD18.79-0.32-1.6513.3121.3418.6019.15
AUTOZONE ORDUSD3 061.98-25.79-0.843 065.003 085.003 050.033 134.59
AVALONBAY COMMUNITIES REITUSD186.17+2.57+1.40185.38295.94184.50187.50
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.08+0.39+4.028.8010.509.8410.25
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD164.60+1.45+0.89153.00170.00162.50168.00
Avient Ord ShsUSD37.00+0.18+0.4933.3837.0936.5237.57
AVINO SILVER AND GOLD MINE.USD5.88+0.24+4.175.845.975.625.99
Avista Ord ShsUSD40.96-0.17-0.4138.7765.5340.8441.50
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.73+0.03+0.535.316.435.555.87
Axalta Coating Systems Ord.USD34.73+0.07+0.1927.3936.9834.2935.43
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.35+1.00+1.0683.59108.5593.3995.76
Azul SAUSD9.04+0.04+0.443.6614.469.009.53
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.00+0.03+0.633.604.143.944.06
B2GOLD ORDUSD3.98+0.09+2.193.964.423.904.06
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD140.9+7.3+5.49117.0140.9132.7141.5
Baker Hughes Co.USD56.94+0.56+0.9956.0056.7655.6957.81
Bakkt Holdings IncUSD7.83-0.46-5.557.568.687.738.50
BALL ORDUSD--
Banc of California Inc.USD21.06+0.32+1.5418.6033.6820.7321.07
Banco BBVA Argentina ADRUSD19.06+0.11+0.5517.2020.8418.5919.44
BANCO BILBAO VIZCAYA ARGEN.USD24.52+0.36+1.4924.5224.5524.3124.73
Banco BradescoUSD3.35-0.03-0.743.073.813.343.47
Banco Macro ADR Representi.USD90.38+0.69+0.7766.51124.8388.2291.18
BANCO SANTANDER BRASIL ADR.USD5.16+0.02+0.395.125.905.135.23
BANCO SANTANDER CENTRAL HI.USD13.40+0.03+0.2213.4813.4913.3513.54
Bank Amer DS Repstg 1 1000.USD16.93-0.02-0.1216.7526.9316.8617.05
Bank of AmericaUSD58.20+0.47+0.8158.3058.5857.8559.20
Bank of Hawaii Ord ShsUSD81.73-0.02-0.0264.29129.5281.2483.18
BANK OF MONTREAL ORDUSD174.73+2.36+1.37163.00277.93173.31175.21
Bank of Nova ScotiaUSD86.43+1.13+1.3282.7588.0085.6386.81
Bank of NT Butterfield & S.USD59.51+0.91+1.5555.8762.9758.5159.54
BARCLAYS ADR REP 4 ORDUSD27.31+0.71+2.6727.0827.1027.1327.60
BARK Ord ShsUSD9.07-0.49-5.138.9913.028.889.56
BARRICK GOLD ORDUSD41.43+0.11+0.2541.2641.5440.8841.76
BARRICK GOLD ORDUSD9.26-0.04-0.435.039.959.129.41
BARRICK MINING ORDUSD36.74+0.28+0.7736.8737.0336.4437.40
Bath And Body Works Ord Sh.USD21.83+0.02+0.0921.6022.7121.7422.53
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.28+0.29+5.714.655.975.005.41
Bausch Lomb Ord ShsUSD15.92+0.41+2.6410.9816.9415.6416.03
BAXTER INTL ORDUSD21.55+0.51+2.4219.5422.0021.1421.73
BAYTEX ENERGY ORDUSD4.00+0.09+2.173.544.103.864.02
BCE Ord ShsUSD23.22+0.02+0.0922.6025.3222.9323.27
Beazer Homes USA Inc.USD27.50-0.18-0.6517.3834.8227.0128.31
BECTON DICKINSNUSD151.45+3.68+2.49149.98170.42147.20152.83
Berkshire Hathaway Inc. BUSD487.89-6.92-1.40489.50490.00486.50496.00
BERKSHIRE HATHWAY CL A ORDUSD732 400.46-10 499.54-1.41--730 314.19742 277.97
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.88-0.75-0.9768.5278.6876.8478.63
Beta Technologies Ord Shs .USD16.0050+0.3250+2.0715.290017.370015.300016.1507
BHP Billiton LimitedUSD81.18+0.46+0.5780.7280.8280.5682.05
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.41-0.12-3.273.363.433.363.57
Bill com Holdings Ord ShsUSD33.38-0.09-0.2533.4534.2132.5334.26
Bio Rad Laboratories Inc.USD298.14+18.09+6.46219.00330.00280.78301.76
BIOHAVEN ORDUSD15.35+0.39+2.6112.8115.7514.7815.74
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.48-0.61-1.3532.0048.0044.2646.13
BitGo Holdings Ord Shs Cla.USD4.83-0.22-4.274.705.004.805.24
BitMine Immersion Technolo.USD13.3400-0.6800-4.8513.180013.500013.065014.2725
Black Hills Corp.USD74.29-0.27-0.3645.73118.1574.1075.06
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.95-0.21-1.4812.5016.0113.9314.12
BLACKBERRY ORDUSD10.33+1.71+19.8410.1210.209.5210.68
BlackRock Ord ShsUSD971.44-11.16-1.14971.00995.00966.131 002.47
BLACKSKY TECHNOLOGY CL A O.USD24.36-0.85-3.3723.5023.9224.0025.80
Blackstone Group Ord Shs C.USD114.20+1.21+1.07113.00118.02112.95117.79
Blackstone Mortgage Trust .USD17.35-0.13-0.7217.0819.3717.1117.67
Blend Labs Ord Shs Class AUSD1.62-0.09-5.001.471.621.601.68
Block IncUSD74.07-1.61-2.1373.6974.5773.6875.75
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD309.27-16.92-5.19295.20297.58297.97351.28
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.69-0.04-0.3310.5010.7110.6010.79
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.49+0.02+0.188.478.508.408.77
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD218.22-2.03-0.92217.50219.00217.16224.13
Boise Cascade Ord ShsUSD79.75+2.09+2.6968.3079.9577.8980.62
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.34-0.01-0.741.241.391.311.36
Boot Barn Holdings Ord ShsUSD175.11-2.37-1.34173.68178.38173.58178.67
Booz Allen Hamilton Holdin.USD59.72-2.97-4.7359.5067.8859.6362.86
BORGWARNER INC (BWA)USD69.46+1.27+1.8658.7969.4767.7069.85
Borr Drilling Ltd.USD4.38+0.01+0.113.904.754.304.42
Boston Beer Company Inc.USD180.18-2.66-1.45114.32254.48179.08186.36
Boston Omaha Ord Shs Class.USD13.04-0.18-1.3610.9814.9112.9913.27
BOSTON PPTY STKUSD65.68+1.54+2.4053.0065.8264.3465.77
BOSTON SCIENTIFIC DL-01USD44.21-0.26-0.5744.1444.9043.8945.28
BOX CL A ORDUSD24.94-0.53-2.0624.9528.0024.7625.59
BOYD GAMING ORDUSD88.79+1.89+2.1779.5690.4787.1890.13
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.72-0.14-0.3737.3937.4137.3538.16
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.93-0.09-4.460.842.051.912.04
Brandywine Realty Trust RE.USD3.15+0.03+0.962.803.723.073.19
Brasilagro - Cia Bras de P.USD3.51+0.02+0.573.074.073.503.54
BRASKEM ADR REP 2 CL A PRFUSD2.67-0.26-8.872.453.032.512.93
BRC Ord Shs Class AUSD1.265+0.015+1.201.1001.3501.2301.299
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.48-0.06-0.994.866.245.425.62
Brinker International Inc.USD173.40+3.53+2.08148.87180.00166.71177.77
Bristol-Myers Squibb Co.USD55.41+0.41+0.7555.4055.9555.0256.19
BRITISH AMERICAN TOBACCO A.USD62.49+1.10+1.7963.3363.3661.6262.49
Brixmor Property Group REI.USD32.09+0.14+0.4212.8435.1331.7232.16
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD136.27-3.83-2.73133.98146.80135.78142.84
Brookfield Asset Managemen.USD44.66-0.24-0.5344.1950.5344.3745.62
Brookfield Infrastructure .USD38.67-0.20-0.5133.6438.7538.4739.48
Brookfield Infrastructure .USD36.39-0.17-0.4532.1340.0036.3737.24
Brookfield Ord Shs Class AUSD43.00+0.07+0.1642.5043.2042.6343.69
Brookfield Renewable CorpUSD37.60-0.05-0.1336.5037.7137.3938.88
Brookfield Renewable Partn.USD35.19-0.13-0.3731.8537.5234.9936.16
Brooklyn ImmunoTherapeutic.USD9.05+0.32+3.678.389.818.879.22
Brooks Automation Ord ShsUSD--
Brown & BrownUSD60.82-0.98-1.5955.0963.9960.7962.15
BROWN FORMAN CL B ORDUSD27.67-0.13-0.4723.4830.6127.0228.00
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.70+0.95+3.1930.7033.7529.7931.24
Build A Bear Workshop Ord .USD32.05-0.30-0.9312.8133.0631.9433.01
Builders FirstSource Ord S.USD88.75+3.34+3.9180.4897.5886.0590.11
Bullish Ord ShsUSD21.91-1.56-6.6521.8522.6621.8124.05
Bunge Global Ord ShsUSD111.56+2.57+2.36110.00138.94108.30111.57
Butterfly Network Ord Shs .USD8.02+0.25+3.157.898.107.798.29
BWX Technologies Ord ShsUSD204.88-0.77-0.37191.00205.25203.01211.02
C3 ai Ord Shs Class AUSD8.75-0.57-6.128.758.908.579.31
Cadre Holdings Ord ShsUSD28.16-0.59-2.0525.6830.7127.8429.77
CAE Ord ShsUSD24.64-0.31-1.2420.6724.7024.6125.26
Caledonia Mining Ord ShsUSD19.48-0.11-0.5619.3320.0019.2019.99
California Water Service G.USD47.57+0.27+0.5639.3876.0846.8148.27
CALIX NETWORKS ORDUSD35.23-1.31-3.5934.7037.7835.0536.89
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.62+2.36+2.1291.55119.88111.49113.83
CAMECO CORP.USD103.58-3.06-2.87101.00103.80102.17108.12
CAMECO CORP.USD89.00-5.58-5.9088.7489.2088.3190.59
CAMECO CORP.USD2.40+0.01+0.422.302.412.402.41
Campbell Soup Ord ShsUSD22.35+0.11+0.4922.0222.6722.2722.79
Camping World Holdings Ord.USD7.42-0.15-1.926.327.437.298.02
Canadian Imperial Bank of .USD114.32+0.52+0.46108.80121.00113.98114.83
Canadian National Railway .USD120.36+4.45+3.83107.92132.66117.90120.58
Canadian Pacific Kansas Ci.USD87.05+2.27+2.6878.6596.8485.4387.88
Cango American Depositary .USD0.20-0.03-11.250.180.230.200.23
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD205.03+4.55+2.27198.20206.01201.68210.10
Capri Holdings Ord ShsUSD18.87-0.26-1.3616.6918.9018.4619.34
CARDINAL HEALTH ORDUSD234.71+1.70+0.73231.37240.00232.38237.79
CareTrust Reit Ord ShsUSD39.81+0.41+1.0434.7663.6739.1739.96
Carlisle Companies Ord ShsUSD388.03+9.50+2.51380.25389.34384.20397.16
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.90+2.11+4.1552.4257.9851.8253.82
Carnival Corp.USD28.45-0.46-1.5928.3828.4928.1329.89
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.4000-1.2400-3.2136.000045.000037.140038.7550
Carrier Global Ord ShsUSD76.00+1.94+2.6274.8976.1974.6676.76
Carters Ord ShsUSD43.10-0.23-0.5329.7168.9442.4843.66
Carvana Co.USD66.22-1.70-2.5065.0066.0065.3269.33
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.USD1 057.49+63.04+6.341 037.981 044.5110151 057.07
Cava Group Ord ShsUSD83.35+1.11+1.3583.0084.0082.9085.01
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD244.89-4.70-1.88240.00270.00242.04254.33
CBRE Group IncUSD134.66+0.72+0.54126.80134.90134.05137.25
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.61+0.23+0.5739.3039.4839.2439.89
Celanese Ord ShsUSD48.95+0.91+1.8943.6453.6246.6349.00
Celestica Ord ShsUSD361.56-0.68-0.19350.50354.75349.00374.17
CEMEX ADRUSD12.40+0.38+3.1211.7512.4112.1212.46
Cenovus Energy AktieUSD24.66-0.03-0.1224.2824.6024.3624.83
Centene Ord ShsUSD64.79+1.82+2.8957.6266.8762.7665.64
CenterPoint Energy Ord ShsUSD44.22+0.36+0.8141.1044.5743.5944.49
Centerra Gold Ord ShsUSD15.82+0.30+1.9315.7216.1615.6216.00
Central Puerto SAUSD14.37+0.26+1.845.7316.5013.9114.37
CENTRUS ENERGY CL A ORDUSD170.26-0.87-0.51167.76180.00165.50176.59
Century Communities Inc.USD69.43+0.22+0.3227.9572.5168.4571.28
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD105.55+2.46+2.39103.27105.17101.09105.77
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.30-0.29-5.115.205.895.225.71
Charles Schwab DS Each Rep.USD17.32-0.01-0.0614.3427.5217.3117.42
CHARLES SCHWAB ORDUSD89.49-1.91-2.0888.1790.3389.2692.60
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.86+0.16+0.0883.54227.94208.74208.94
Chatham Lodging Trust REIT.USD13.34+0.28+2.146.8115.1312.9713.36
CHEGG INC.USD1.05-0.02-1.420.741.071.021.07
Chemed Corp.USD453.36+6.07+1.36374.94725.04449.52457.71
CHEMOURS ORDUSD21.36+0.19+0.8720.7123.0020.0221.84
CHENIERE ENERGY ORDUSD235.17+4.31+1.87232.90234.39226.32236.90
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.57+3.51+6.1552.6760.7357.4460.63
Cherry Hill Mortgage Inves.USD2.43+0.03+1.042.212.652.402.44
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD172.25+0.80+0.47170.85171.95169.27172.77
Chewy Inc.USD18.14-0.87-4.5818.0018.1118.0518.91
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.35-0.19-7.482.282.412.352.60
China Yuchai International.USD47.19+1.21+2.6346.4967.1446.2648.00
Chipotle Mexican Grill Inc.USD32.29+0.60+1.8929.4732.4531.6032.42
ChowChow Cloud Internation.USD0.3876-0.0424-9.860.37000.40000.38030.4004
Chubb Ord ShsUSD331.07-4.08-1.22324.69344.00330.02337.87
Church And Dwight Ord ShsUSD98.16-0.52-0.5285.00102.9197.09100.00
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.96-0.02-2.410.951.030.951.01
CIENA CORP.USD484.98+21.47+4.63470.00472.00451.56494.53
Cigna Corp.USD282.07+2.61+0.93255.15286.27278.90285.50
Cinemark Holdings Ord ShsUSD32.39-0.77-2.3229.2734.2532.3233.57
CION Investment Ord ShsUSD6.025+0.005+0.082.4106.5605.9656.210
Circle Internet Group Ord .USD68.84-2.14-3.0168.4868.6567.5171.57
Citigroup Inc.USD144.98+1.39+0.97144.60145.64144.82147.79
Citizens Financial Group O.USD70.68+1.22+1.7669.8875.0069.8071.21
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD299.39+0.61+0.20272.00342.06297.00305.46
Clear Secure Inc.USD53.18+0.23+0.4353.0856.1751.7053.46
CLEARSIGN COMBUSTION ORDUSD3.39-0.17-4.783.323.733.393.63
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.84+0.06+0.1633.3839.2436.1037.65
Cleveland Cliffs Ord ShsUSD10.76+0.19+1.7510.6410.7210.4010.92
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.080-0.010-0.322.6103.4703.0303.168
CLOROX ORDUSD95.27-0.11-0.1293.5796.5094.5096.76
Cloudera Ord ShsUSD--
Cloudflare Inc.USD226.72+3.24+1.45226.20227.50216.04227.57
CMB.TECH ORD SHSUSD14.57-0.90-5.7914.2414.3514.3915.25
CMS ENERGY ORDUSD77.14+0.65+0.8568.7480.3775.5677.72
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.07-0.10-2.402.964.834.004.20
Cnx Resources Ord ShsUSD33.62-0.10-0.3026.0037.6633.3333.98
Coca-Cola Co.USD80.50-0.10-0.1280.9080.9979.9781.38
COCA-COLA FEMSA ADR REP 10.USD105.94+1.25+1.19103.00106.24104.51106.27
COEUR D ALENE ORDUSD16.00+0.53+3.4316.0516.5215.3816.18
Cohen & Steers Quality Inc.USD12.42-0.18-1.3911.4213.4012.3312.59
Cohen and Steers Infrastru.USD27.52+0.23+0.8425.3429.7427.2827.61
Colgate PalmoliveUSD91.08-0.80-0.8791.2292.6990.6792.70
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.78+0.83+5.959.1516.1914.0915.13
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD2 015.47+61.00+3.1219001 995.001 972.002 039.56
Commercial Metals Co.USD74.22+2.94+4.1269.0074.0972.1274.41
COMPANHIA ENERG ADR REPG O.USD2.10+0.03+1.452.062.332.092.13
Compania Cervecerias Unida.USD11.24+0.10+0.904.5015.7011.1311.37
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.99-0.13-3.043.644.273.944.15
COMSTOCK RESOURCES ORDUSD13.88+0.42+3.0811.9715.1913.3713.93
CONAGRA FOODS ORDUSD13.80+0.19+1.3613.8313.9413.6514.00
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.54-0.86-2.4314.0155.2934.4936.04
ConocoPhillipsUSD106.44-0.48-0.45105.00115.52105.23107.21
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.81+0.09+0.08108.82113.78109.85111.63
CONSTELLATION BRANDS USD144.49+1.47+1.03135.61150.00141.51145.30
CONSTELLIUM SE CL A ORDUSD33.72+1.06+3.2532.2036.0032.9234.03
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD156.91+0.05+0.03134.44157.41155.62160.47
Core Laboratories Ord ShsUSD10.91+0.19+1.774.3715.4110.5111.10
Core Scientific Tranche 1 .USD20.47-0.51-2.4319.6420.9220.2521.76
Core Scientific Tranche 2 .USD27.22-0.53-1.9126.3727.6727.3928.44
Corebridge Financial Ord S.USD28.14+0.16+0.5727.9728.4327.7828.86
CORECIVIC ORDUSD29.36-0.44-1.4825.0247.0029.0329.86
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD228.14+22.31+10.84218.80219.74213.02230.50
Corpay Ord ShsUSD325.49-18.77-5.45288.99499.33322.71346.73
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD81.63+1.54+1.9272.7882.9379.9781.78
Costamare IncUSD14.70-0.37-2.4613.2719.5314.5415.00
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.89-0.07-3.331.802.151.872.00
Coupang Ord Shs Class AUSD17.07-0.69-3.8916.9017.0717.0017.79
Coursera Ord ShsUSD5.75-0.34-5.585.756.055.756.26
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.11-0.07-0.649.8210.1010.0510.26
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.USD113.14+1.12+1.0085.16118.05112.81116.90
Crown Castle International.USD79.54-2.60-3.1778.8988.0578.2782.34
Crown Holdings Ord ShsUSD109.97+1.01+0.9392.19174.85109.10111.83
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.68+0.65+2.9319.0027.0222.0323.49
CS Disco IncUSD3.42-0.12-3.392.754.333.393.51
CTO Realty Growth Ord ShsUSD21.14-0.11-0.5213.9633.8220.9521.39
CubeSmart REIT Ord ShsUSD40.66+0.07+0.1636.5741.1039.9240.99
Cullen Frost Bankers Ord S.USD153.48+2.58+1.71139.30163.20150.36153.81
CULP INCUSD3.09-0.01-0.321.254.943.083.22
CUMMINS ORDUSD727.85+32.98+4.75620.40725.01707.69728.32
Curbline Properties Ord Sh.USD31.32+0.04+0.1328.4033.0030.9031.54
Curtiss Wright Ord ShsUSD767.77+4.85+0.64716.58769.59765.01785.68
CVR Energy Ord ShsUSD27.31+0.51+1.8820.1232.5626.6127.96
CVS HEALTH ORDUSD104.72+2.85+2.8094.77105.00102.28104.94
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD166.92+0.41+0.25141.75170.00165.13170.79
D Wave Quantum Ord ShsUSD21.90-1.09-4.7221.3121.6021.6423.81
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.0800-0.0100-0.243.93005.10004.02004.2350
DANA HOLDING ORDUSD28.44+0.16+0.5728.1834.1828.0829.31
Danaher Ord ShsUSD193.39+4.52+2.39191.72195.30189.69197.57
Danaos Ord ShsUSD124.42-0.87-0.69112.95139.48123.69126.08
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.11-0.27-2.0212.0015.1912.8213.57
DARDEN REST STKUSD212.90-0.55-0.26208.00214.99207.35216.00
Darling Ingredients Inc.USD53.06+0.41+0.7840.9368.2351.8853.25
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD102.61-3.09-2.92101.50102.83101.10106.16
DEERE ORDUSD631.02+30.27+5.04621.96644.80604.01631.93
Del Monte Ord ShsUSD--24.340038.8600
Delek Logistics Partners L.USD50.29+1.28+2.6133.5652.0049.0051.10
Dell Technologies Ord Shs .USD408.85-25.21-5.81395.30396.00391.05417.32
Delta Air Lines Inc.USD92.12+1.47+1.6291.8493.8091.0595.14
Deluxe Ord ShsUSD23.24-0.26-1.1113.7223.3223.1223.63
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.08-0.09-2.843.013.163.073.26
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.91-0.70-2.7324.0024.4023.8425.80
DEUTSCHE BANKUSD34.38+0.38+1.1234.2934.3234.2834.75
DEVON ENERGY ORDUSD42.62-0.12-0.2842.0042.2542.1643.65
DHT Holdings Ord ShsUSD18.08-1.32-6.7817.9018.6317.9819.64
DIAGEO ADR REP 4 ORDUSD82.60-0.37-0.4582.9683.0282.1783.64
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17-+0.060.130.180.150.20
DIANA SHIPPING ORDUSD2.05-0.01-0.492.032.552.002.11
Dicks Sporting Ord ShsUSD237.40+0.47+0.20228.49263.77229.25239.89
Diebold Nixdorf IncUSD84.56+1.20+1.4433.8395.0082.9085.98
Digital Realty Pref Shs Se.USD19.6900-0.1100-0.5618.400031.370019.650019.8500
Digital Realty Trust REIT .USD192.60-0.42-0.22172.48192.91189.53195.56
DigitalOcean Holdings Inc.USD145.31-3.28-2.21138.05150.00142.84151.02
DILLARDS CL A ORDUSD581.54+0.01-450.00750.00572.11591.23
DINEEQUITY ORDUSD34.10+0.25+0.7424.2835.5033.2534.30
Direxion Daily Financial B.USD39.59+0.58+1.4939.1639.6136.9339.72
Direxion Daily FTSE China .USD21.74-1.46-6.2920.4220.5021.2922.21
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.52-0.26-2.0012.4312.5812.4812.73
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.46-0.18-0.3450.2261.1152.0953.52
Dole Ord ShsUSD13.81-0.39-2.7111.4516.6113.7814.19
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD117.60-1.57-1.32115.92120.95115.92120.13
DOMINION ENERGY ORDUSD69.55+0.29+0.4269.1769.6868.7870.17
Dominos Pizza Inc.USD285.44-2.18-0.76283.80288.98285.01292.10
Donaldson Ord ShsUSD89.11+3.04+3.5388.0089.3286.2689.89
Donnelley Financial Soluti.USD39.72-1.14-2.7936.7043.1739.6041.60
DoorDash Inc.USD176.91-1.02-0.57171.77176.99172.36178.31
Dorian LPG LTDUSD36.96-2.96-7.4121.6143.1536.6940.25
DoubleVerify Holdings Ord .USD9.93-0.42-4.069.9410.309.9110.37
Douglas Elliman Ord ShsUSD1.75-0.03-1.691.512.351.741.79
Douglas Emmett REIT Ord Sh.USD11.64+0.15+1.268.2418.6011.2511.78
Dover Ord ShsUSD230.66+6.35+2.83218.00231.29224.59233.65
Dow Ord ShsUSD29.33-0.05-0.1729.0029.2028.3929.52
Doximity Ord Shs Class AUSD19.84-0.99-4.7519.8220.3219.7520.75
DR REDDYS LABORATORIES ADR.USD15.26+0.60+4.0613.0015.3014.6115.27
DRDGold LtdUSD21.32+0.27+1.2621.5221.6620.2021.58
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD149.85+2.76+1.88146.00182.58146.11151.02
DTE ENERGY ORDUSD152.84+1.74+1.1587.80190.29151.37153.57
Ducommun Ord ShsUSD170.22+4.91+2.97152.20272.65166.36173.03
Duke Energy Ord ShsUSD127.16+0.63+0.50114.41129.89125.72128.16
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.56-0.60-0.8965.9366.7665.7768.17
DXC Technology Co.USD8.24-0.15-1.797.339.758.158.49
Dynatrace Inc.USD40.28-0.33-0.8140.2041.8039.6541.11
Dynex Capital REIT Ord ShsUSD13.10+0.09+0.6512.9513.1912.9613.11
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.74+0.09+2.473.384.073.653.75
EastGroup Properties REIT .USD204.7+1.2+0.58180.0215.5201.1205.6
EASTMAN CHEMICALUSD70.61+0.21+0.3065.2272.2769.5771.23
Eastman Kodak Ord ShsUSD9.27-0.12-1.288.1310.199.119.48
EATON ORDUSD419.86+15.27+3.77411.20414.50413.97426.00
ECOLAB ORDUSD281.26+4.97+1.80261.90326.73277.00283.41
Ecopetrol ADR Representing.USD14.48-0.11-0.7513.7016.4014.2014.72
EDISON INTERNATIONAL ORDUSD74.76+0.54+0.7374.5076.2074.1175.33
EDWARDS LIFESCIENCES ORDUSD89.76+0.10+0.1186.4695.0089.6691.65
Elanco Animal Health Inc.USD24.37+0.41+1.6922.2326.4824.0224.60
Elastic Ord ShsUSD53.57-5.14-8.7553.5059.4353.0456.78
Eldorado Gold CorporationUSD30.44+0.70+2.3530.2631.1129.8530.90
Element Solutions Ord ShsUSD47.73+1.61+3.4943.0747.8346.7048.89
Elevance Health Ord ShsUSD387.56+3.56+0.93338.38402.00383.42389.89
ELF Beauty Ord ShsUSD65.07+0.53+0.8264.0068.0063.2465.94
ELI LILLY ORDUSD1 130.27+13.01+1.1611201 127.7611141 145.43
Ellington Financial Ord Sh.USD13.66+0.01+0.0713.2514.8113.6313.82
Embotelladora Andina ADR R.USD22.68+0.18+0.7818.3526.05
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.46+0.12+0.3315.0459.4437.3538.13
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD862.65+15.48+1.83765.42864.76855.01876.52
Emergent BioSolutions Ord .USD8.00-0.44-5.166.598.847.858.45
EMERSON ELECCOUSD145.36+3.92+2.77144.50154.50141.96147.34
Empire State Realty Trust .USD5.15-0.02-0.295.006.025.075.22
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.18+0.89+1.6155.8056.5055.1856.38
Encore Energy Ord ShsUSD1.33-0.06-4.321.301.601.331.45
Endava LtdUSD2.61-0.09-3.332.293.452.552.71
ENDEAVOUR SILVER ORDUSD8.04+0.33+4.288.018.657.718.24
Energizer Holdings Inc.USD22.35-0.17-0.7516.2423.5022.1123.25
Energy Focus Inc.USD2.81-0.17-5.702.714.122.813.01
ENERGY FUELS ORDUSD14.46-0.57-3.7913.8414.8314.4115.42
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.26+0.33+8.273.664.443.804.26
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 ADRUSD46.69-0.54-1.1346.2246.2545.8646.79
Ennis Ord ShsUSD21.13-0.10-0.4717.1323.1020.9621.31
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.36+0.67+0.58109.60118.97114.06115.91
Enterprise Products Partne.USD36.84+0.75+2.0833.3542.3336.1536.96
ENTRAVISION COMMS A ORDUSD11.38+0.17+1.479.7412.4811.0011.65
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.64-0.81-0.60127.00133.18132.20134.54
EPAM SYSTEMS ORDUSD77.32-1.07-1.3777.4086.2976.7278.90
EPR Properties REIT Ord Sh.USD59.04+0.10+0.1657.2567.4957.9059.55
EQT ORDUSD51.64+0.16+0.3150.1052.0051.0251.80
Equinor ASAUSD31.55-0.05-0.1630.9831.0230.8331.63
EQUINOX GOLD ORDUSD9.42+0.05+0.489.1310.519.219.67
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.19+0.97+1.4627.1473.2866.5367.62
Ero Copper CorpUSD26.36-0.08-0.3026.0026.6025.8527.55
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.78+1.93+1.9980.09105.0096.82101.44
ESS TECH ORDUSD0.76-0.08-9.740.770.820.760.87
Essential Properties Realt.USD30.39-0.05-0.1523.6036.0929.9630.67
Essential Utilities Ord Sh.USD37.94+0.16+0.4234.3041.5237.5538.48
ESSEX PROPERTY REITUSD285.61+3.96+1.41259.81314.25281.99286.29
Estee Lauder Ord Shs Class.USD81.50-1.77-2.1378.0081.6881.1884.01
Ethan Allen Interiors Inc.USD21.98-0.70-3.0917.5535.1621.9822.95
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.42-0.21-7.982.413.282.422.70
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD347.66-5.53-1.57325.00552.22342.62359.72
Everest Reinsurance Group .USD343.06-2.68-0.78322.20354.21340.17348.23
Evergy Ord ShsUSD86.66+0.84+0.9884.9189.3185.7886.82
EVERSOURCE ENERGY ORDUSD72.09+0.38+0.5271.1180.5371.4972.74
Everus Construction Group .USD163.57+4.58+2.8865.75170.00160.84167.56
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.43+1.73+4.8628.2943.5935.8137.50
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.30+1.44+0.99117.98165.00144.05147.54
Exxon Mobil Corp. USD137.55+0.65+0.47136.62137.15134.95138.07
Exzeo Group Ord ShsUSD14.6200+0.1900+1.3213.770015.000014.445015.0600
F&G Annuities and Life Ord.USD26.48+0.04+0.1525.5542.3826.1327.11
FABRINET ORDUSD567.5050-0.6650-0.12550.0000560.9900541.0000585.0000
Factset Research Systems I.USD209.02-7.43-3.43208.80210.00207.96219.46
Fair Isaac Ord ShsUSD1 144.34+4.00+0.3511001 180.001 113.171 163.35
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.61-0.12-1.188.7311.909.599.80
Fastly Inc.USD16.22-0.17-1.0115.0016.1615.7416.39
Federal Agricultural Mortg.USD192.93+0.27+0.14170.00198.12191.67196.18
Federal REIT OrdUSD124.50-0.13-0.1080.48147.41123.82125.86
Federated Hermes Ord Shs C.USD56.26-0.12-0.2122.4989.9555.6157.48
FedEx Freight Holding Comp.USD158.4500-2.0000-1.25140.9200162.3000157.7500164.1300
FEDEX ORDUSD329.65+12.82+4.05327.00330.00317.75329.49
FERRARI ORDUSD353.14+4.39+1.26357.22357.44348.68357.02
Fidelity National Financia.USD46.12-0.23-0.4941.8752.0045.7646.69
FIDELITY NATIONAL INFORMAT.USD37.87-0.79-2.0437.5042.4337.8339.12
Figma Ord ShsUSD16.8-1.8-9.7916.917.016.818.3
FIGS Ord Shs Class AUSD11.09-0.70-5.908.9513.4511.0512.03
FinVolution GroupUSD4.72-0.13-2.684.645.254.704.85
First American Financial O.USD65.39-1.86-2.7754.8777.6465.3367.41
First Horizon National Cor.USD25.56+0.28+1.1123.3227.9025.3525.88
FIRST MAJESTIC SILVER ORDUSD16.51+0.45+2.8016.5316.7416.0717.02
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD48.03+0.21+0.4447.3951.0047.6448.30
FirstMark Horizon Acquisit.USD9.96-0.03-0.309.0015.9010.0010.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.13-0.45-4.259.2610.9010.1010.55
Flagstar Financial IncUSD15.17+0.09+0.6014.9916.5215.0215.23
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.96-0.51-1.6626.4832.9429.7830.48
FLEXION THERAPEUTICS ORDUSD25.0100-0.0201-0.0820.160039.790025.010025.0700
Floor & Decor Holdings Inc.USD58.33+1.39+2.4456.7059.5056.6559.56
Flotek Industries IncUSD21.86+0.12+0.5518.6626.1021.5822.39
FLOWERS FOODS ORDUSD7.59-0.06-0.787.568.357.507.86
Flowserve Ord ShsUSD74.99+2.06+2.8270.0085.0074.0276.95
Fluor Corp.USD53.6000+0.4300+0.8148.410059.850052.300054.4041
Flutter Entertainment Ord .USD96.21-2.30-2.3395.0095.5695.1199.56
FMC CorpUSD11.31-0.01-0.0911.3311.8011.2211.88
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.14+0.30+2.1714.0914.1313.8914.36
FORESIGHT AUTONOMOUS HOLDI.USD1.71-0.09-5.001.621.801.611.79
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.24+0.31+0.9929.9335.4730.7531.29
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.74+0.59+1.0357.7692.4157.2657.79
Fortive Ord ShsUSD61.76+1.37+2.2752.3661.8660.6761.99
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.41+0.08+0.908.418.908.258.66
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.81+0.06+0.2511.1625.0122.5023.99
Franklin ResourcesUSD32.66+0.19+0.5732.5033.7532.5633.62
FREEPORT MCMORAN COP & GLD.USD62.83+0.99+1.6061.9262.1961.7163.75
Fresenius Medical Care ADR.USD23.26-0.59-2.4723.1023.1623.0623.36
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.71-0.03-0.0913.4945.0032.6934.62
Frontline PlcUSD38.44-2.28-5.6037.8037.9338.2340.85
FS KKR Capital Ord ShsUSD10.13+0.09+0.9010.0610.609.9810.16
FTC Solar Ord ShsUSD4.56-0.42-8.434.194.714.434.98
FuboTV Inc.USD8.08-0.68-7.718.038.167.958.63
Fury Gold Mines Ord ShsUSD0.51--0.490.430.560.500.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.12-0.05-1.083.335.124.094.20
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.23+0.31+7.913.664.593.884.37
Galiano Gold Ord ShsUSD1.865+0.075+4.191.6102.2101.8031.900
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.01-0.43-2.0121.0021.0420.9321.41
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD235.54-4.48-1.87230.00235.99233.86245.44
Garrett Motion Ord ShsUSD35.01+1.69+5.0734.6135.0933.6535.01
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD29.0300+1.7800+6.5311.680030.410027.615029.1700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.475-0.125-4.812.3102.4002.4602.780
GE Vernova LLCUSD1 085.04+27.39+2.591 059.851 062.0010551 109.98
GEE Group Inc.USD0.21--0.670.180.260.210.22
Generac Holdings Inc.USD295.32+11.18+3.93258.92295.88284.58296.44
GENERAL DYNAMICS ORDUSD344.86+0.54+0.16329.07354.51341.94352.15
General Electric Co.USD371.53+5.65+1.54370.61371.65366.51379.67
GENERAL MILLS ORDUSD35.38+0.58+1.6735.2535.7034.8935.55
General Motors Co.USD78.60-0.35-0.4477.5078.7278.3980.43
Genesco Ord ShsUSD34.77-0.55-1.5626.0039.7034.5135.65
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1948-0.0012-0.610.18700.20890.18580.2028
Genius Sports Ord ShsUSD5.45-0.22-3.804.586.185.425.70
Genmab 10 Sponsored ADR Or.USD26.14+0.28+1.0625.5825.6125.8826.37
Genpact Ord ShsUSD27.67-0.86-3.0125.1530.9327.6128.75
Genuine Parts Co.USD113.00+2.27+2.05100.44118.00110.19114.59
GENWORTH FINANCIAL CL A OR.USD9.41+0.12+1.248.919.509.259.42
Geo Group REIT Ord ShsUSD29.32-0.06-0.2028.5532.9428.9429.82
GERDAU SA ADR REPSG 1 PRFUSD4.15+0.06+1.344.024.634.134.23
Getty Images Holdings Ord .USD0.98+0.04+3.780.900.970.891.01
Getty Realty REIT Ord ShsUSD33.86+0.49+1.4529.0054.2433.1433.90
GigCapital2 Ord ShsUSD9.94+0.01+0.108.9210.089.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.49-0.59-1.0942.4165.1353.3656.05
Ginkgo Bioworks Holdings I.USD9.57-0.17-1.708.519.579.4410.45
Global Business Travel Gro.USD9.39+0.01+0.058.5410.519.359.40
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD46.21+2.13+4.8241.0049.0143.8646.63
GLOBAL PAYMENTS ORDUSD68.16+1.08+1.6166.0071.0066.8969.20
Global Ship Lease Inc.USD38.08-0.61-1.5836.0039.2537.8839.00
GLOBANT ORDUSD27.75-1.38-4.7225.4330.6627.5629.29
Globe Life Inc.USD176.60+0.96+0.55176.40190.95176.37181.15
Globus Medical Ord Shs Cla.USD84.67+2.55+3.1176.5592.3782.5885.15
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD79.35-1.98-2.4379.0089.5078.6182.45
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.81+0.93+2.9233.4433.4932.3333.54
GOLD RESOURCE ORD (GORO)USD1.36+0.02+1.121.311.481.281.41
Gold Royalty Corp.USD2.69+0.01+0.192.652.792.672.75
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 066.43-10.48-0.971 055.561 062.001 062.101 105.25
Goldman Sachs BDC Ord ShsUSD9.28-0.09-0.918.839.449.189.41
GOLDMINING ORDUSD0.904+0.026+3.000.8321.1300.8700.920
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.03-0.18-2.825.196.995.916.17
Granite Point Mortgage Tru.USD1.36+0.02+1.491.191.511.331.37
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.58-0.38-9.493.214.453.573.94
Green Brick Partners Inc.USD79.94-0.28-0.3579.95127.0879.6383.18
Greenbrier Ord ShsUSD49.88-0.02-0.0448.5079.8449.3151.00
Greif Ord Shs Class AUSD74.27+1.59+2.1953.0175.4573.0074.70
Griffon Corp.USD95.98+1.12+1.1885.1496.1593.9397.67
Grindr Ord ShsUSD13.56+0.38+2.8511.6714.8613.0313.81
Group 1 Automotive Ord ShsUSD301.31-16.20-5.10222.19481.31294.89323.40
Grupo Supervielle ADR Repr.USD9.47+0.12+1.289.349.649.189.61
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.88+0.79+1.5551.5651.6051.7252.48
GSX Techedu Inc.USD1.74-0.03-1.421.421.891.711.78
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.96+0.98+1.9649.4550.8050.0752.04
H&R Block AktieUSD35.78-0.55-1.5135.5039.7735.6536.66
Haemonetics Corp.USD77.62+4.75+6.5253.5083.2272.0477.70
Hafnia Ord ShsUSD7.27-0.16-2.156.977.037.207.36
Hagerty Ord Shs Class AUSD11.12-0.36-3.144.4513.0211.1111.62
Haleon PLCUSD9.27+0.04+0.389.269.289.229.36
Halliburton Co.USD34.67+0.77+2.2634.4034.5633.7334.89
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.16+0.06+0.1515.8740.0038.7039.43
HARLEY DAVIDSON ORDUSD25.46-0.10-0.3724.0027.7525.2526.50
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.13+0.54+3.7015.4615.5014.7815.39
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD130.41-1.92-1.45109.05134.82130.17134.08
Haverty Furniture Companie.USD25.16-0.27-1.0619.9528.1724.8125.64
Hawaiian Electric Industri.USD13.27-0.05-0.3812.9513.3312.9613.32
Hawkeye 360 Ord ShsUSD19.65-1.22-5.8519.5021.4519.6021.09
HCA HOLDINGS ORDUSD387.00-0.76-0.20365.40434.20384.65391.00
HCI Group Ord ShsUSD173.1-1.9-1.09135.5246.1171.6175.7
HDFC BANK ADR REP 3 ORDUSD25.38-0.18-0.7024.0025.5025.3425.80
Healthcare Realty Trust Or.USD20.32-0.10-0.4918.4122.2620.1120.52
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.16+0.64+4.4115.1316.4214.4615.30
HEICO ORDUSD342.39+7.09+2.11304.00349.00333.66350.59
HEICO Ord Shs Class AUSD256.9+11.0+4.46220.0409.4245.2257.5
Helmerich and Payne IncUSD34.01+1.25+3.8013.6139.0832.3334.17
HERBALIFE ORDUSD12.00-0.48-3.8110.1113.0411.8112.55
Hercules Capital Ord ShsUSD15.25+0.10+0.6315.0015.7515.0915.34
Heritage Insurance Holding.USD24.30-1.24-4.8619.7624.8023.9725.65
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.69-6.35-3.47170.00190.00176.63182.99
Hertz Global Holdings Inc .USD1.34-0.13-8.841.121.881.201.45
Hewlett Packard Enterprise.USD46.71-2.04-4.1845.6346.4546.1048.16
HEXCEL ORDUSD96.15+0.67+0.7073.1696.4594.4097.65
HF Sinclair Ord ShsUSD67.80+2.04+3.1056.1267.5765.3068.25
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.23+0.32+1.1111.8329.2928.5429.44
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD340.61-2.81-0.82340.55349.99339.88348.23
Hims & Hers Health Inc.USD32.71+0.01+0.0331.8532.1930.2933.45
HIPPO HOLDINGS ORDUSD25.84-0.81-3.0422.0041.3925.7426.58
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.USD344.70+1.84+0.54343.00347.00341.82348.64
HONDA MOTOR ADR REP 1 ORDUSD26.15+0.39+1.4926.4326.8326.0026.32
Honeywell InternationalUSD231.24+3.82+1.68231.61232.50227.77237.37
Horace Mann Educators Ord .USD50.71+0.14+0.2720.2781.0750.5051.49
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.02+0.47+1.8226.0826.2025.5926.20
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.98+0.40+1.6324.2924.9724.6225.03
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.00+0.11+0.1666.1182.4969.5570.65
Howmet AerospaceUSD273.15-2.91-1.05269.90273.80269.83281.46
HP ORDUSD22.93-0.37-1.5722.5122.9022.5723.41
HSBC HOLDINGS ADR REP 5 OR.USD95.09+1.24+1.3294.3994.4494.8896.04
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD170.29-10.45-5.78170.63173.00169.63179.87
Hudbay Minerals Ord ShsUSD23.53+0.54+2.3521.3826.5923.0624.05
HUMANA AKTIEUSD375.81+14.17+3.92375.00380.00358.55379.65
HUNTINGTON INGALLS INDUSTR.USD279.14-0.48-0.17271.80310.00276.88283.33
HUNTSMAN - HUNUSD11.33+0.01+0.0410.3712.6311.2011.62
HUYA ADRUSD2.20-0.03-1.352.042.292.182.23
HYATT HOTELS CL A ORDUSD197.16-0.16-0.08173.76225.78195.28200.72
Hyliion Holdings Ord ShsUSD4.86-0.07-1.324.435.354.375.07
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.39-0.01-0.361.291.521.381.43
IAMGOLD ORDUSD15.80+0.57+3.7415.7516.1715.3316.08
IBM Corp.USD258.27-4.69-1.78257.80258.42256.00268.76
ICICI BK SAUSD29.14+0.14+0.4828.9529.7929.0629.45
Idaho Strategic ResourcesUSD32.5450+0.8850+2.8032.190035.810031.011032.9900
IDEX Ord ShsUSD228.13+5.97+2.69157.54228.63222.00230.18
IHS Markit LtdUSD26.65-0.04-0.1510.7242.3726.6226.87
ILLINOIS TOOL WORKS USD270.58+6.90+2.62230.90295.20265.28273.25
IMAX ORDUSD43.34-0.58-1.3239.0547.7643.1844.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.66+0.10+3.712.502.832.552.68
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.8000-1.3000-9.2212.520012.630012.750014.1700
INFOSYS TECHNOLOGIES ADR R.USD10.58-0.35-3.2010.5510.6910.5610.98
ING GROUP ADR (ING)USD31.03-0.03-0.0831.0831.1030.9131.29
Ingersoll-RandUSD81.72+3.40+4.3368.5990.3479.1282.61
INGREDION ORD SHSUSD96.81-1.30-1.3381.40117.2396.5899.54
Innovative Industrial Prop.USD61.19+0.11+0.1859.5263.0060.3961.81
Innovex International Ord .USD25.55-0.05-0.2023.6625.6825.3726.30
INPHI ORDUSD--
Insperity Ord ShsUSD38.40+0.29+0.7534.5742.1037.3939.75
Inspire Medical Systems Or.USD43.50+0.30+0.6935.2149.6642.7844.45
Inspired Entertainment Ord.USD8.12+0.07+0.873.2512.997.838.15
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.19+1.81+1.9877.74107.2092.5794.40
Intercontinental Exchange .USD124.53-5.50-4.23124.80125.69124.33130.20
International Flavors & Fr.USD75.07-0.76-1.0065.6683.7474.7177.07
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.04+0.74+1.9338.3839.1138.4039.82
International Seaways Inc.USD81.47-6.25-7.1272.25101.4281.1789.40
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2200-0.0500-3.941.22001.41001.21001.3135
INVESCO LTD USD25.88-0.10-0.3723.4626.7025.7126.68
Invesco Mortgage Capital I.USD7.84+0.02+0.197.818.707.797.89
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.92+0.58+1.9625.4032.8029.1229.99
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD50.62-2.98-5.5649.5049.6950.1655.08
Iqvia Holdings Ord ShsUSD186.31+0.69+0.37148.15208.95183.17191.16
Iron Mountain Ord ShsUSD131.06+0.47+0.36109.74131.38128.75132.99
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.54+0.92+1.6853.8558.6754.8655.62
ISHARES MSCI PACIFICUSD53.06+0.06+0.1145.8661.0052.8253.37
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.04+0.16+2.036.868.717.928.11
ITT Ord ShsUSD200.19+5.59+2.87181.78200.56195.00201.83
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.08+0.11+0.7310.1816.2614.5615.40
JABIL CIRCUIT ORDUSD374.76+2.96+0.80367.50379.90370.01383.94
Jackson Financial Ord Shs .USD106.47-0.41-0.3891.00169.23105.86109.74
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.43+2.39+1.96115.17140.02121.46125.68
James Hardie Industries Pl.USD26.01+0.19+0.7422.4329.4225.6126.70
JanOne Ord ShsUSD28.91+0.33+1.1525.6129.0028.1628.99
Janus International Group .USD5.54-0.02-0.363.988.735.465.64
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.61-5.33-9.2050.3858.8351.4855.95
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.99-0.29-1.6516.8018.5016.8017.36
JM Smucker Ord ShsUSD112.55+0.92+0.82105.65125.78111.16113.05
Joby Aviation Ord Shs Clas.USD8.86-0.42-4.538.698.808.689.40
John Wiley and Sons Ord Sh.USD45.57+1.29+2.9118.4246.3544.1346.66
Johnson & JohnsonUSD245.01+4.01+1.66242.72247.10240.89248.19
Johnson Controls Internati.USD145.56+2.75+1.93140.52145.83144.96147.76
JPMorgan Chase & Co.USD335.42+1.97+0.59335.12337.40334.76343.45
JPMorgan Chase DRC Rep 1 4.USD18.31+0.02+0.1113.9820.7818.2618.42
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.26-0.07-1.116.086.706.226.45
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.2700+1.4300+3.1944.880046.880044.000046.6800
Kartoon Studios Inc.USD0.74-0.02-2.530.730.890.740.79
KB HOME ORDUSD60.73-0.78-1.2751.3562.9960.2763.63
KE Holdings ADR Representi.USD14.29-0.51-3.4513.8814.3014.2514.56
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.55+2.10+6.1020.9736.6234.5136.58
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.994.1516.37
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.96+0.16+0.8518.8619.1918.7919.09
KEYCORP ORDUSD23.43+0.31+1.3420.6023.9923.2523.72
Keysight Technologies Inc.USD360.59+9.29+2.64330.00357.50355.34368.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.75+0.12+0.8212.8815.8814.6214.88
KIMBERLY CLARK ORDUSD108.10+1.37+1.28108.20108.60106.58109.13
Kimco Realty REIT Ord ShsUSD25.53+0.11+0.4323.2027.8225.2125.60
Kinder Morgan Inc.USD33.00+0.41+1.2430.5933.5032.3333.27
KINROSS GOLD(KGC)USD24.03+0.33+1.3924.1224.2823.7824.49
Kinsale Capital Group Inc.USD308.65-1.74-0.56291.05379.92306.94313.48
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.01+0.16+0.5511.6132.5328.6929.14
KKR AND CO CL A ORDUSD92.71+1.20+1.3186.0094.6992.1097.59
KKR Real Estate Finance Or.USD7.00-0.04-0.575.498.086.907.17
Klarna Group PLCUSD19.1200+0.7300+3.9718.800019.240018.700019.6900
Klaviyo Ord Shs Series AUSD14.04-0.03-0.1814.0314.4413.7314.37
Knife River Ord ShsUSD92.86+2.06+2.2772.5593.1291.7296.28
Knight-Swift Transportatio.USD77.03+2.51+3.3767.6977.2675.6777.99
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD73.97+3.32+4.7067.0073.9670.2374.59
Kohls Ord ShsUSD19.08+0.17+0.9018.6519.4418.6719.62
Korea Electric Power ADR R.USD12.47+0.32+2.6312.1113.3512.4112.74
KraneShares Electric Vehic.USD31.17-0.50-1.5627.9034.7330.9531.50
Kraton Ord ShsUSD--
KROGER ORDUSD57.78-0.70-1.2055.6563.5957.6359.45
KRONOS WORLDWIDE ORDUSD6.65+0.09+1.374.587.596.406.67
KULR Technology Group Ord .USD3.75+0.06+1.493.423.763.613.80
Kyndryl Holdings Incorpora.USD10.80-0.30-2.7010.5011.1310.6911.08
L3Harris Technologies Ord .USD288.68+1.41+0.49287.00306.12286.50294.12
Laboratory Corp. Of AmeriUSD266.18+1.00+0.38183.83288.00264.11272.05
Ladder Capital Ord Shs Cla.USD10.16-0.07-0.689.2411.9410.1110.34
Lake Shore Bancorp Ord ShsUSD16.86+0.09+0.5416.8026.8016.6917.26
Lamb Weston Holdings Ord S.USD44.67-1.03-2.2544.3750.4544.3746.50
LANDBRIDGE COMPANYUSD61.01-0.41-0.6755.0186.8459.5962.56
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.27-1.49-3.1246.0047.7146.0847.98
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD95.92+1.78+1.8984.6597.1694.5897.22
LEAR ORDUSD138.19+2.61+1.93116.88153.50136.36138.86
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.61+0.17+1.498.8711.6211.3911.72
Leidos Holdings Ord ShsUSD99.99-4.33-4.15100.46101.7799.65105.39
Lemonade IncUSD56.01-1.16-2.0354.9555.9455.7159.10
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD93.83+0.88+0.9594.1695.5093.0396.03
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.00+0.44+1.8721.0324.0423.4724.35
LG Display ADR Rep 1/2 Ord.USD3.97-0.03-0.633.773.803.944.06
LGL Systems Acquisition Or.USD0.18-+1.830.160.180.170.18
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.USD39.83+0.96+2.4731.2840.1239.6040.64
Lifezone Metals Ord ShsUSD4.0550+0.0250+0.623.95004.01003.96004.3000
LIGHTINTHEBOX HOLDING CO L.USD3.05-0.02-0.651.764.423.003.05
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.57-0.10-0.987.0615.299.529.82
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.0800+0.0600+0.2621.430023.000022.130023.5200
LINCOLN NATIONALUSD36.35+0.12+0.3332.0041.9836.2837.71
Linde PlcUSD522.28+6.55+1.27523.32524.37513.80527.94
Lineage Cell Therapeutics .USD1.215-0.045-3.571.2201.2401.2001.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.825+0.485+3.1614.29017.40015.25515.830
LITHIA MOTORS INCUSD296.64-8.66-2.84241.55297.44293.45310.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.86-0.09-2.163.813.923.793.99
Lithium Argentina AG Ord S.USD8.0500-0.1100-1.357.15008.65007.75008.4200
Live Nation Entertainment .USD175.18+3.71+2.16150.17190.07171.27176.30
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.75+0.14+2.415.785.795.735.80
loanDepot Ord Shs Class AUSD1.19-0.02-1.251.021.411.161.25
Local Bounti Ord ShsUSD1.28-0.02-1.160.941.841.261.32
LOCKHEED MARTIN ORDUSD505.09+13.45+2.74505.99515.00494.25512.57
Loews Corp.USD110.98-0.94-0.8491.03177.42110.69113.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.62+0.18+1.5710.5612.6711.1911.71
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD81.56+1.87+2.3560.0085.0080.2983.75
LOWES COMPANIES ORDUSD222.06+0.61+0.28206.50225.50220.11226.33
LTC Properties AktieUSD38.44+0.37+0.9734.8040.5037.7938.46
Lufax Hldg American Deposi.USD1.24-0.04-3.131.101.301.231.27
Lulu s Fashion Lounge Hold.USD7.30-0.29-3.824.587.777.307.43
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.33+0.27+3.297.818.198.108.46
Luxfer Holdings Ord ShsUSD18.73+0.50+2.7417.6129.9817.9318.74
Lyell Immunopharma Ord ShsUSD12.49-0.51-3.928.7515.6012.3313.73
LYONDELLBASELL INDUSTRIES .USD55.83-0.29-0.5254.6057.0954.3256.18
M&T Bank Corp.USD236.72+3.46+1.4894.71238.99233.58237.60
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD159.38+0.55+0.35116.00180.00157.86163.66
Macerich REIT Ord ShsUSD25.49+0.08+0.3121.5027.6525.3225.80
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.69+0.35+1.3824.6026.2325.3926.00
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.31+1.24+1.9435.0065.5064.6165.87
MagnaChip Semiconductor Co.USD4.93+0.07+1.444.505.154.745.12
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.20+0.28+1.0223.4729.8526.6627.35
Main Street Capital Corp.USD50.21+0.41+0.8250.0053.0049.8250.86
MANCHESTER UNITED CL A ORDUSD21.95+0.84+3.9820.0024.4220.9922.28
Manitowoc Ord ShsUSD14.45+0.98+7.289.6915.6913.1714.53
Manpower AktieUSD33.80+1.21+3.7133.0037.2232.5634.14
Manulife Financial Ord ShsUSD40.19+0.49+1.2330.4343.9139.9440.73
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD253.62+7.11+2.88218.57253.00244.61253.73
Marcus Corp.USD23.37-0.03-0.1314.7525.0023.1323.61
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.05-0.03-0.0824.5438.2536.3138.14
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD629.05+12.43+2.02464.57630.46617.62642.18
MASCO ORDUSD79.71+1.66+2.1368.03108.5578.3680.80
MASTEC INC (MTZ)USD403.58+10.44+2.66360.50404.54394.33408.00
Mastech Digital Ord ShsUSD7.81+0.18+2.363.168.907.507.82
MasterBrand Ord ShsUSD9.61+0.27+2.848.6411.949.349.88
Mastercard Inc.USD489.42-4.99-1.01489.77498.00488.65504.80
Matador Resources Co.USD50.15+0.06+0.1243.0254.7649.4850.97
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD196.34+0.75+0.38118.89271.37194.08198.70
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD94.47+9.48+11.1590.1091.5083.0197.50
MBIA INCUSD6.15-0.11-1.685.386.736.126.28
MCCORMICK STK NUSD48.40+0.80+1.6847.0053.1348.0750.28
McDonalds Corp.USD264.68-9.20-3.36266.05267.10264.53273.34
McEwen Mining Ord ShsUSD17.33+0.29+1.7017.1517.6016.9217.92
MCKESSON ORDUSD765.04-1.51-0.20750.00868.40762.96782.68
MDA Space Ord ShsUSD36.0300-1.5700-4.1832.010035.850035.180038.0500
MDU Resources Group Inc.USD21.70+0.04+0.1815.2034.2521.6221.87
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.3550-0.0950-2.134.05004.81004.33004.4800
Medifast Inc.USD10.16-0.20-1.938.2413.149.7810.56
Medtronic PlcUSD80.54+0.41+0.5179.8580.6980.1782.48
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD125.49+4.89+4.05125.15126.10121.00125.96
Mercury General Ord ShsUSD104.33-2.67-2.4942.27141.11103.91107.81
MERITAGE HOMES (MTH)USD83.30+0.91+1.1064.02132.5181.9784.58
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.40+0.09+0.3724.0036.7723.9425.01
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.94+0.35+5.246.177.596.656.98
METHODE ELECTRONICS ORDUSD18.00+4.91+37.5117.5818.0015.0118.47
Metlife Inc.USD84.68+0.08+0.0976.0394.9884.4386.93
Mettler Toledo Ord ShsUSD1 243.35+40.17+3.341 193.001 448.451 212.781 261.01
MFA Mortgage Investments I.USD9.64+0.03+0.319.309.779.569.71
MGM Resorts InternationalUSD47.21+0.12+0.2545.9947.4446.6548.23
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.07+3.65+2.72128.95219.12135.00138.39
Miller Industries Ord ShsUSD52.32+1.53+3.0140.0053.0050.7052.62
Millrose Properties Ord Sh.USD29.89+0.49+1.6524.1529.9429.5230.15
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.30-0.05-0.4411.0211.3011.1211.52
Mirion Technologies Inc.USD18.50+0.29+1.5716.2818.5118.0318.90
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.40+0.02+0.188.009.758.278.73
Modine Manufacturing Ord S.USD283.77+7.07+2.56270.00291.27277.40292.89
Moelis & Co.USD65.4500+0.3000+0.4663.4300103.400064.610067.1700
Molina Healthcare Ord ShsUSD216.11+14.69+7.29209.64216.00203.69217.55
Molson Coors Brewing Ord S.USD40.54+0.01+0.0240.2041.1540.0740.99
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD438.78-11.01-2.45438.58493.90438.14459.78
Morgan StanleyUSD221.24+1.38+0.63220.77237.32220.85227.48
Morgan Stanley Direct Lend.USD15.2650+0.2250+1.5013.270017.030015.105015.3800
MOSAIC ORDUSD21.75+0.89+4.2720.0021.8921.0821.87
Motorola Solutions Inc. Ne.USD397.32-3.28-0.82395.00412.00396.66408.80
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.09+0.05+0.1334.7641.7937.6738.49
MP Materials Ord Shs Class.USD55.67-0.84-1.4954.8055.5054.0757.35
MPLX Common UnitsUSD56.05-0.18-0.3249.8358.5056.0557.20
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD119.40+2.85+2.4547.80118.60116.81120.20
MSCI Ord ShsUSD544.89-32.40-5.61545.52584.60542.33579.46
Mueller Inds Inc.USD134.37+1.20+0.90120.72160.00132.46137.07
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.39+0.21+0.6028.2842.3334.6435.50
Myers Industries Ord ShsUSD30.56+0.84+2.8312.2430.6529.6831.03
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.19-0.07-2.002.683.663.103.22
Nabors Industries Ord ShsUSD84.38+2.55+3.1280.0092.0080.7884.62
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.76-0.03-0.0647.5182.2151.0052.54
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.30-0.07-4.781.091.411.281.38
National Fuel Gas Ord ShsUSD76.50-0.13-0.1771.8180.9276.1177.66
National Grid PlcUSD83.44+0.61+0.7483.5783.6383.0084.10
National Health Investors .USD76.43+1.22+1.6271.7280.8374.2476.51
NATIONAL RETAIL PROPERTIES.USD46.38-0.13-0.2841.7450.8345.9646.80
National Storage Affiliate.USD44.85+0.41+0.9240.3649.1544.0444.95
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.58-0.96-4.4617.3726.7420.5621.79
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.78-1.41-1.9862.2669.3269.3471.68
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.515+0.015+0.206.4208.1807.3857.765
Neenah Ord ShsUSD27.46-1.53-5.2823.5330.1427.4229.39
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-0.02-1.710.801.060.880.98
Net Lease Office Propertie.USD11.1000-0.1400-1.2510.080011.750011.080011.3550
NetSTREIT Ord ShsUSD20.77+0.39+1.9117.3824.7520.4121.25
New Found Gold Ord ShsUSD1.52+0.05+3.061.321.821.481.55
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.66+0.10+0.1853.2159.9756.2857.19
New Mountain Finance Ord S.USD6.90-0.05-0.725.898.236.807.00
New Oriental Education & T.USD44.47-0.51-1.1244.0049.0044.2545.15
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD68.58-2.64-3.7164.3572.5268.5271.57
Newegg Commerce Inc.USD16.55-0.38-2.2216.0018.5016.3217.44
NEWMONT MINING CORPUSD95.37+1.33+1.4195.6099.0093.7996.41
NEWSMAX IncorporationUSD6.67-0.35-4.995.547.896.527.06
Nexa Resources Ord ShsUSD12.46+0.12+0.9712.2012.6012.0312.92
Nexgen Energy Ord ShsUSD9.65-0.43-4.228.989.659.6210.26
NexPoint Real Estate Finan.USD15.27+0.18+1.1915.1218.2415.0415.36
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.71+0.09+0.1088.0888.2386.8488.48
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 LPUSD16.05+0.36+2.2612.8718.9015.5716.23
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.93-0.89-2.1340.5740.6640.4441.86
Nine Energy Service Inc.USD11.78-0.01-0.0811.7213.2311.5512.16
Nio Inc. Class A (ADR)USD4.73-0.17-3.474.694.704.734.90
NIQ Global Intelligence PL.USD7.965-0.235-2.873.2408.7007.9508.390
NISOURCE ORDUSD47.80+0.17+0.3643.0352.4047.5348.38
Noble Corporation RightUSD39.18+0.01+0.0335.2440.5038.7139.58
NOKIAUSD13.97+0.16+1.1613.4713.4813.3614.16
Nomad Foods LtdUSD10.57-0.09-0.8010.0911.8710.5010.71
NOMURA HOLDINGS ADR REPTG .USD8.79+0.18+2.098.718.978.779.06
NORDIC AMERICAN TANKERS OR.USD6.28-0.19-2.945.056.796.166.63
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD312.02+8.20+2.70306.00316.58306.78312.24
North American Constructio.USD13.74+0.28+2.0813.0015.7313.4013.82
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.76+0.27+1.3919.2020.1119.1420.14
NORTHROP GRUMMAN ORDUSD499.58-3.43-0.68497.70547.96498.75512.44
Northwest Natural Holding .USD50.54+0.01+0.0245.4655.3549.5851.11
NORWEGIAN CRUISE LINE HOLD.USD20.98-0.04-0.1720.8520.9920.6821.79
NOV Ord ShsUSD18.95+0.60+3.2415.9922.5818.2819.00
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.150-0.050-0.816.1006.5106.0506.489
NOVARTIS ADR REPSG 1 ORDUSD155.06+1.94+1.27153.82153.91153.41155.85
NOVO NORDISK ADR REPSG 1 O.USD47.62+0.21+0.4446.8946.9347.3248.24
NRG ENERGY INCUSD147.22+5.01+3.52138.06147.00143.50147.38
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.48+0.02+0.1212.3912.4512.2312.65
NU SKIN ENTERPRISES CL A O.USD4.95-0.17-3.234.755.404.895.14
Nucor Ord ShsUSD248.95+8.43+3.50233.60263.23241.39249.65
Nuscale Power Corp.USD10.08-0.13-1.239.899.909.8110.54
Nutrien Ord ShsUSD60.98+0.61+1.0159.0060.9859.7361.12
Nuvation Bio Ord Shs Class.USD5.805-0.655-10.145.6406.2405.4806.175
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD171.9600+4.4100+2.63157.8600171.6300171.0000176.7799
NVR Ord ShsUSD6 815.74+50.91+0.755 500.007 707.056 765.936 956.48
O I Glass Ord ShsUSD9.40-0.17-1.787.5010.409.349.83
Obsidian Energy LtdUSD8.10+0.08+0.946.9110.247.948.23
OCCIDENTAL PETROLEUM CORPUSD51.22+0.13+0.2550.3750.8450.4451.75
Occidental Petroleum Corp..USD29.31+0.12+0.4128.0429.2528.5929.79
Oceaneering International .USD39.37+3.08+8.4932.3339.6936.3639.41
OGE Energy Ord ShsUSD48.93+0.33+0.6819.8456.6648.4249.30
OIL STATES INTL ORDUSD7.96+0.29+3.783.188.727.637.97
Okeanis Eco Tankers Corp. .USD51.85-2.59-4.7651.0151.2651.6354.38
Oklo Ord Shs Class AUSD51.02-3.04-5.6250.1750.3450.4355.80
Old Republic International.USD40.01-0.30-0.7331.1042.7039.9040.74
Olin AktieUSD21.40+0.41+1.9521.0026.5920.7221.78
OMEGA HEALTHCARE REITUSD47.61+0.23+0.4942.0050.0046.9447.75
Omnicom Group Ord ShsUSD73.48-0.18-0.2470.9977.5872.8275.20
On Holding Ord Shs Class AUSD36.57-0.36-0.9635.5039.1036.4138.36
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.63+0.56+0.7171.4585.8977.7079.25
One Liberty Properties Inc.USD23.76-0.32-1.3318.7523.7923.5324.21
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.89+1.31+2.2450.4195.8259.0361.21
ONEOK ORDUSD89.55+2.24+2.5787.8997.6986.8289.94
OppFi Inc.USD9.35+0.55+6.198.0110.568.829.39
OR Royalties Ord ShsUSD31.46+0.05+0.1631.2832.1631.1732.51
Oracle Inc.USD152.67-4.87-3.09149.76150.00150.36157.62
ORAGENICS ORDUSD0.58--0.720.500.670.570.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.86+0.05+0.736.386.926.806.91
Organon & CompanyUSD13.48-0.01-0.0412.9013.7213.4613.49
Orion Office REIT IncUSD2.73-0.03-1.092.143.252.622.77
Orion Ord ShsUSD7.18+0.34+4.974.157.186.677.22
Orla MiningUSD9.4800+0.1000+1.078.75009.79009.25509.6700
ORMAT TECHNOLOGIES INDEXUSD120.06-4.12-3.32117.79119.80119.79125.42
Oscar Health Ord Shs Class.USD28.68-0.48-1.6528.0129.9028.0629.20
OSHKOSH ORDUSD151.07+7.72+5.3991.45151.35145.09151.39
Osisko Develop CorpUSD2.41+0.05+1.912.022.712.352.45
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.63+1.00+1.3873.6383.2472.6375.29
Ouster Inc.USD41.82+1.11+2.7339.7840.2039.1443.59
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD136.30+2.13+1.59122.00136.60133.91139.22
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.33-0.27-4.824.356.425.315.80
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD241.13+3.28+1.38216.00382.37238.10243.50
PagerDuty Inc.USD8.58-0.30-3.337.459.388.538.87
PagSeguro Digital Ord Shs .USD8.74-0.03-0.348.688.788.618.88
PainReform Ord ShsUSD1.60+0.19+13.481.531.551.462.28
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD293.09+7.83+2.74292.10292.61285.27295.54
PAN AMERICAN SILVERUSD45.00+0.61+1.3745.0045.7044.1845.69
Pandora Media Inc.USD71.76-1.04-1.4367.3970.7071.0574.57
Par Pacific Holdings Inc.USD54.14+2.88+5.6149.7556.0050.9754.16
Park Aerospace Ord ShsUSD31.96+0.22+0.6931.5335.4731.4632.79
PARK HOTELS RESORTS ORDUSD14.58+0.24+1.6411.6114.6014.3014.59
PARKER HANNIFIN ORDUSD990.45+29.36+3.05962.14992.31962.131 003.79
Parsons Corp.USD47.0100-1.8300-3.7545.000051.580046.880049.4000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.36-2.86-2.25124.24126.00123.44128.58
Paymentus Holdings Ord Shs.USD21.26-0.47-2.1618.2921.5021.0821.98
Paysafe LtdUSD6.64-0.11-1.635.869.556.556.89
PBF ENERGY CL A ORDUSD42.29+1.95+4.8337.6442.1639.6442.68
Peabody Energy Ord ShsUSD23.70+0.41+1.7622.8523.6922.9024.04
Pedevco Corp.USD11.83-0.10-0.849.1511.9011.4312.08
PEMBINA PIPELINE ORDUSD47.14+0.65+1.4034.3053.1846.2147.32
PennantPark Floating Rate .USD7.28+0.10+1.326.607.937.197.30
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.51+0.05+0.489.5211.4010.3510.68
Pentair Ord ShsUSD76.00+1.19+1.5962.5776.1974.8577.69
Perfect Ord Shs Class AUSD1.660+0.010+0.611.2901.9301.6001.670
Performance Food Group Ord.USD107.25+0.82+0.7743.37123.74105.11108.60
Permian Basin Royalty Unit.USD25.09+0.28+1.1319.9025.9724.3225.41
Permian Resources Corporat.USD18.8500+0.1500+0.8016.470018.800018.390018.9050
Perrigo Ord ShsUSD9.69-0.08-0.778.0111.499.6010.04
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.995-0.005-0.172.8003.2802.9703.076
Petrobras - Petroleo Brasi.USD16.51+0.06+0.3616.3716.4716.1916.59
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.86+0.12+0.8114.8014.9614.6014.94
Pfizer Inc.USD23.69-0.36-1.4823.8123.8523.6224.34
PG&E Ord ShsUSD17.09-0.03-0.1816.5018.7216.9417.33
Philip Morris Internationa.USD179.08+1.77+1.00174.27182.50175.84180.76
PHILLIPS 66 ORDUSD171.76+3.12+1.85164.80171.41166.87173.03
Phinia Ord ShsUSD84.97+1.48+1.7766.09135.1683.3185.52
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD107.33+1.96+1.8687.10170.57105.53107.29
Pinterest Inc.USD19.48-0.38-1.9119.4819.8519.2119.84
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.51+0.14+0.8115.5017.5917.2517.66
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD152.51-0.66-0.43136.18165.00150.92154.86
Planet Fitness Ord Shs Cla.USD52.00-1.87-3.4646.0057.4650.9253.41
Planet Labs PBCUSD26.51+0.21+0.8025.8726.1525.3026.84
PNC FINANCIALSUSD245.28+5.36+2.23240.67270.08241.71249.01
Polaris Inc.USD72.19+1.27+1.7940.0084.5071.2473.77
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.11--4.070.100.100.090.11
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.56+0.03+0.0636.7082.5551.3052.16
POSCO ADR REPSG 1/4 ORDUSD52.20-1.32-2.4747.0050.4051.6853.44
Postal Realty Trust Ord Sh.USD24.32+0.72+3.0522.5138.9423.3324.37
PPG Industries Ord ShsUSD122.48+1.50+1.24116.38130.99121.64125.70
PPL Ord ShsUSD36.99+0.07+0.1932.0840.8036.6637.32
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.010.090.020.02
Primo Brands Class A Ord S.USD24.97+0.52+2.1322.8527.9524.5525.46
Primoris Services Ord ShsUSD95.59+2.90+3.1378.65112.8990.5796.47
Procore Technologies Inc.USD38.29-0.71-1.8238.2351.0138.0339.42
PROCTER & GAMBLE ORDUSD148.52-3.52-2.32148.78150.00147.82152.29
PROFOUND MEDICAL ORDUSD6.37-0.14-2.152.557.756.316.67
Progressive Ord ShsUSD215.73-4.77-2.16210.20217.50215.39222.45
ProLogis REIT Ord ShsUSD140.60-0.27-0.19135.51140.87138.36142.37
ProPetro Holding Corp.USD14.81+0.83+5.9013.7014.7613.9814.91
PROSHARES ULTPRO SH 20 YR .USD64.04+0.07+0.1157.6671.5464.1164.49
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.34-0.22-1.5114.6914.7013.9014.78
ProShares UltraShort Russe.USD20.89-0.31-1.4621.1721.1920.5121.18
PROTO LABS ORD (PRLB) USD81.16+1.33+1.6780.6683.0480.4282.37
Provident Financial Servic.USD23.61+0.24+1.039.5824.0023.2323.72
Prudential Financial 4 125.USD16.23+0.11+0.676.5517.9816.1216.29
PRUDENTIAL FINANCIAL INCUSD107.08+0.82+0.77106.50112.00106.50109.14
Public Service Enterprise .USD82.65+0.70+0.8580.2585.5681.5383.00
Public Storage REIT Ord Sh.USD320.82+2.90+0.91314.00343.42315.16321.72
PULTEGROUP ORDUSD135.85+0.14+0.10133.50141.29135.12140.09
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.07-0.64-0.8871.0073.0069.1572.37
Q2 Holdings Ord ShsUSD44.05-0.98-2.1844.1347.3343.5045.93
QIAGENUSD38.94+0.21+0.5438.8638.9038.5939.55
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD718.79+16.91+2.41698.25733.99690.79719.53
QuantumScape Ord Shs Class.USD7.13+0.01+0.147.037.076.927.34
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD206.46+3.35+1.65181.62208.50203.14207.85
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.00+0.44+1.1930.6442.3336.5337.61
RALPH LAUREN CL A ORDUSD410.05-4.20-1.01363.98440.00408.48417.92
RANGE RESOURCES ORDUSD36.31-0.01-0.0332.4536.2036.0536.43
Raymond James Ord ShsUSD150.70-4.09-2.64147.42239.32149.55155.17
Rayonier IncUSD21.8900+0.2100+0.9718.250022.190021.455021.9700
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD186.66+1.60+0.86186.47191.04184.35189.66
Ready Capital Ord ShsUSD1.74+0.03+1.461.601.881.651.76
Realty Income REIT Ord ShsUSD62.04+0.05+0.0756.4262.4861.3162.27
Reddit Ord Shs Class AUSD157.93-2.80-1.74156.00160.01152.65160.35
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.80-0.58-5.1010.5710.6510.1111.37
Redwood Trust Inc.USD4.72-0.09-1.874.305.264.714.88
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.98+0.49+1.6427.3530.3929.4730.21
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD208.69+0.90+0.43206.12215.00207.39212.13
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 INCUSD213.64+0.06+0.03196.00231.00211.15216.18
Resideo Technologies Ord S.USD32.33+0.46+1.4412.9432.4231.8432.98
Resmed Ord ShsUSD198.57+2.07+1.05181.07227.95198.24202.68
Restaurants Brands Interna.USD73.24+0.48+0.6570.0080.0071.9573.57
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD22.78-0.16-0.7020.4327.1722.5823.58
Rexford Industrial Realty .USD33.50-0.16-0.4832.5033.5832.9234.19
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD160.05+3.51+2.24140.04184.48153.71162.10
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.05-0.03-2.340.941.281.031.08
RingCentral Ord Shs Class .USD34.64-1.21-3.3834.5938.3534.5236.07
Rio Tinto PlcUSD95.11+1.08+1.1594.8594.9094.4795.57
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.32+0.08+0.819.239.759.179.38
RLX Technology American De.USD1.80+0.01+0.561.681.981.771.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.08+0.10+0.3225.6133.6530.0530.98
Roblox Ord Shs Class AUSD46.40-1.54-3.2146.0646.3745.1547.74
Rocket Companies Ord Shs C.USD14.77+0.04+0.2714.6714.7314.5815.54
Rockwell Automation AktieUSD479.62+19.25+4.18458.00480.55469.39486.47
Rogers Communications Non-.USD34.80-0.68-1.9234.8043.8334.5635.65
Rogers Ord ShsUSD167.09+4.95+3.05149.07167.50162.93168.98
ROLLINS ORDUSD42.80-1.74-3.9142.7448.9442.7044.24
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD332.42+0.82+0.25332.31389.87326.73338.22
Royal Bank of Canada Ord S.USD203.75+1.59+0.79203.00323.93202.73204.82
ROYAL CARIBBEAN CRUISES OR.USD322.65+1.70+0.53316.80322.00319.01333.39
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.USD30.32+0.49+1.6424.2448.5729.9931.04
RXO Ord ShsUSD26.90+1.60+6.3020.1226.9525.4527.26
Ryder System Ord ShsUSD268.02+7.01+2.69258.00268.56263.29270.21
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD395.34-7.01-1.74395.65396.63395.00413.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.30+0.62+0.8771.00115.8571.5472.86
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.60-0.18-2.655.497.226.506.83
Safehold Ord ShsUSD15.71-0.03-0.1913.5825.1015.4815.96
SALESFORCE.COMUSD150.33-2.43-1.59151.80152.06148.78154.00
Sally Beauty Aktie USD14.13-0.19-1.3311.6622.6213.9314.48
Samsara Ord Shs Class AUSD28.98-2.27-7.2528.9329.4328.7730.90
SandRidge Energy IncUSD13.58-0.16-1.165.4320.6113.5013.73
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.80+0.47+1.1442.2642.2941.4242.14
SAP ADR Representing 1 Ord.USD148.15-4.60-3.01150.00150.08148.06152.55
Saratoga Investment Ord Sh.USD22.07-0.03-0.148.8423.1621.9022.21
SASOL ADR REP 1 ORDUSD10.17-0.33-3.149.759.7910.0210.24
Savers Value Village Ord S.USD10.4000+0.1700+1.666.440011.830010.140010.5500
SCHLUMBERGER ORDUSD47.44+0.83+1.7847.1047.2746.4247.48
Schneider National Inc.USD36.23+1.26+3.5914.4839.6835.3836.43
Schweitzer Mauduit Interna.USD8.02-0.05-0.626.218.407.898.26
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD106.63-1.84-1.7087.00129.20105.52111.20
Scorpio Tankers Inc.USD75.44-2.95-3.7668.1482.0074.9478.75
Scotts Miracle Gro Ord ShsUSD69.30+0.76+1.1160.0085.0067.9070.55
Sea LtdUSD88.97-3.78-4.0887.0090.5088.0492.28
Seabridge Gold IncUSD25.55+0.80+3.2125.3926.1224.5726.14
Seadrill 2021 Ltd Register.USD38.41+0.71+1.8736.8038.8037.3538.51
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD53.55+0.79+1.4943.9753.3852.0753.66
See SES:xnys (SES AI Corpo.USD0.88-0.02-2.750.860.910.860.96
Select Energy Services Ord.USD19.19+0.80+4.3213.7223.3318.4419.21
SelectQuote Ord ShsUSD0.89-0.06-6.200.771.350.881.05
Sempra Energy Ord ShsUSD93.43+1.35+1.4785.38102.5291.6793.64
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.39-0.31-5.444.856.515.335.77
SENTINELONE CL A ORDUSD14.97-0.16-1.0315.0015.1714.8315.32
SEQUANS COMMUNICATIONS S A.USD3.18+0.11+3.582.664.253.003.26
Seritage Growth PropertiesUSD2.63+0.03+1.151.073.602.582.65
SERVICE COPR. INTL (SCI)USD72.63-1.41-1.9069.4186.8172.3074.24
SERVICENOW ORDUSD89.53-4.27-4.5590.5090.7889.3992.06
SFL ORDUSD10.75-0.42-3.7210.6013.4210.6811.13
SHAKE SHACK CL A ORDUSD55.22+0.47+0.8653.7155.7154.3155.94
SharkNinja Ord ShsUSD142.9+2.7+1.90141.1143.2140.6145.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.38-0.32-0.4176.6076.6376.8077.51
Sherwin-Williams AktieUSD339.13+6.00+1.80297.39373.95335.40344.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.77-0.45-1.0243.6544.5043.1445.90
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD61.97-0.55-0.8824.3466.0561.5862.69
Shopify Subordinate Voting.USD111.62-2.55-2.23111.55111.79111.33115.69
Shutterstock IncUSD13.9500-0.2400-1.6912.400016.240013.490014.4500
Sibanye Stillwater LimitedUSD8.79+0.20+2.338.838.928.638.92
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD83.61-1.48-1.7475.0083.8383.0987.33
Silgan Holdings Inc.USD45.37+0.70+1.5733.1172.5244.6945.80
SILVERCORP METAL ORDUSD10.60+0.20+1.9210.1711.8110.3411.08
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.54+1.77+8.9318.9023.8819.4321.72
SIMON PROPERTY GROUPUSD225.52+3.37+1.52225.80249.66221.80226.44
SiriusPoint Ord ShsUSD23.05-0.39-1.6611.8136.5322.8423.72
SiteOne Landscape Supply I.USD114.95+3.42+3.06100.67115.26111.79117.83
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.USD22.47-0.55-2.3920.2824.8022.1123.76
Sixth St SpecialtyUSD16.19-0.48-2.8814.6418.1116.0416.74
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD86.98-1.26-1.4234.9895.0086.4490.54
SL GREEN RLTY REIT ORDUSD50.19+0.57+1.1549.6750.2948.8550.36
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.53+0.04+0.1525.5026.4426.0726.78
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.85+0.29+0.6137.8146.9446.2347.86
SNAP ON ORD SHS USD401.00+8.86+2.26311.88401.92393.19403.35
SnapchatUSD4.34-0.19-4.194.304.334.284.51
Snowflake Ord Shs Class AUSD227.20+1.25+0.55226.61227.20217.48232.04
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD73.07-2.51-3.3271.5772.0072.1074.76
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.98+2.39+3.1668.0977.9276.2978.92
Sonoco Products Ord ShsUSD54.32+0.78+1.4643.9059.2753.5654.81
Sonoma Pharmaceuticals Inc.USD1.14-0.01-0.871.001.251.141.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.33-0.68-3.4019.5819.6919.3219.79
SOS Ltd - ADRUSD1.05-0.02-1.870.931.301.051.14
SOUTHERN COPPER ORDUSD174.64+2.80+1.63171.71180.00170.87178.25
SOUTHERN ORDUSD95.91+0.13+0.1388.4597.0095.2296.87
SOUTHWEST AIRLINESUSD52.09+1.15+2.2551.9452.5051.3953.09
Southwest Gas Holdings Ord.USD89.08+0.31+0.3535.8092.1088.7189.94
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD15.97-1.16-6.7715.5117.1215.9317.27
Spire Ord ShsUSD79.30-0.18-0.2377.7680.8478.9980.92
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.01-6.400.140.160.140.16
Spotify Technology Ord ShsUSD441.30-13.71-3.01440.50449.00440.41454.00
Sprinklr Ord Shs Class AUSD4.92-0.10-1.904.915.474.865.01
Sprott Physical Platinum &.USD12.55+0.28+2.2412.5412.8112.3612.61
Sprott Physical Silver Tru.USD18.40+0.28+1.5518.4518.5518.0718.69
Spruce Power Holding Ord S.USD2.58-0.07-2.641.043.002.552.68
SPX Technologies Ord ShsUSD244.5400+7.3200+3.09230.5000245.1400239.4000251.0800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.69-0.13-0.1959.9896.6066.3867.74
STAG Industrial REIT Ord S.USD39.08-0.04-0.0934.3044.5038.5439.47
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.94-0.17-5.472.683.472.903.14
Standard Motor Products Or.USD39.80+0.37+0.9415.9140.7839.4440.31
STANLEY BLACK AND DECKER O.USD92.33+2.67+2.9891.6992.5489.7893.50
Star Group LPUSD12.72+0.11+0.8712.7514.9812.5812.80
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.62+0.01+0.0615.1716.9516.5816.88
STATE STREET STOCKUSD169.58+0.71+0.42153.72169.91168.72172.65
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.75-0.10-1.635.735.745.745.96
Stellus Capital Investment.USD8.02+0.07+0.888.018.117.788.03
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.23-0.22-2.957.008.037.157.60
Stepan Ord ShsUSD55.53+0.48+0.8648.3255.5753.8655.70
STERIS Ord ShsUSD210.59+3.42+1.65200.09334.85207.74214.54
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD74.93+3.09+4.3072.1372.1971.3475.87
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.11+1.30+1.5379.40111.8384.5086.84
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD316.33+2.65+0.84290.00327.77314.00322.25
StubHub Holdings Ord Shs C.USD11.5200+0.2500+2.2210.470012.800011.110011.7500
STURM RUGER ORDUSD38.51-0.05-0.1225.8739.3937.8538.96
Summit Hotel Properties In.USD6.85+0.14+2.096.5110.946.666.85
Sun Life Financial Ord ShsUSD77.55+0.29+0.3866.17124.0077.4978.60
SUNCOR ENERGY ORDUSD54.36-0.11-0.1948.9254.1953.9754.73
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.69+2.57+4.1453.5078.6962.0064.73
Super Group Ord ShsUSD13.40+0.08+0.5612.1414.5613.3413.88
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 AUSD8.96+0.06+0.628.879.248.719.37
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.44-0.39-0.9732.0142.6438.6940.80
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD80.85+0.26+0.3272.9684.7680.4682.13
T1 Energy Ord ShsUSD8.4900-0.0400-0.478.20008.31008.03009.0000
TAIWAN SEMICONDUCTOR MNFTG.USD435.42-5.41-1.23426.92428.40432.44452.90
Takeda Pharmaceutical Co L.USD15.64-0.09-0.5415.5615.8315.5715.75
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD8.95-0.22-2.358.888.968.889.23
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.71-0.03-0.185.4921.9513.4513.85
TANGER FACTORY REITUSD41.09+0.55+1.3628.0044.9640.4541.20
Tapestry Inc.USD145.96-3.79-2.53129.52146.35144.56151.22
Targa Resources Ord ShsUSD273.49+7.17+2.69164.61279.50265.53275.32
TARGET ORDUSD139.66-1.54-1.09137.62140.85139.07142.82
Taseko Mines Ord ShsUSD6.57+0.20+3.066.467.266.396.70
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD70.17+0.81+1.1751.2283.5869.1470.57
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD200.11+1.56+0.79198.50200.55198.75204.62
Team Inc.USD16.80-0.09-0.5312.8018.0016.9017.49
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.04+2.75+4.2858.4366.9264.3267.34
TECK RESOURCES CL B ORDUSD59.01+1.31+2.2757.0058.5058.2559.94
Tecnoglass Ord ShsUSD44.07-1.24-2.7442.7057.7443.7846.49
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.29-6.05-7.9363.2985.6169.4776.49
Tekla Healthcare Investors.USD21.24+0.21+0.9719.5222.9221.1321.42
Teladoc Health Inc.USD7.91+0.10+1.227.777.837.778.13
TELECOM ARGENTINA SAUSD12.79+0.05+0.396.4120.4012.6113.00
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD627.51+15.34+2.51590.00628.72617.79633.19
TELEFLEX ORDUSD127.80+1.29+1.0291.68130.00125.99129.93
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.19-0.05-0.3213.8015.1914.1114.31
Telephone and Data Systems.USD37.25-0.30-0.8014.9051.5637.1537.86
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.10-0.14-1.2010.1112.3511.0411.28
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.16-0.03-0.318.038.248.048.21
Tenet Healthcare Corp.USD183.9500+0.9900+0.54180.8000294.3000182.8000186.5200
Tenneco Ord Shs Class AUSD37.68-1.46-3.7322.8845.1637.2439.30
Teradata Corporation Aktie.USD31.19-0.50-1.5831.1143.0531.0132.33
Terex Ord ShsUSD74.51+4.41+6.2936.7674.7671.3874.69
TERNIUM ADR REPRESENTING T.USD45.40+0.44+0.9839.1957.5345.0045.88
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.21+0.23+2.309.1511.2310.0010.35
Teucrium Soybean FundUSD24.55+0.47+1.9323.5225.8524.1224.62
TEVAUSD33.61-0.61-1.7833.0633.2433.4034.69
Texas Pacific Land USD391.06+13.50+3.58340.64411.06374.70393.24
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.08+2.54+2.9476.1889.2786.1589.08
TFI International IncUSD145.7600+2.5800+1.8080.0000146.1300144.7800149.1800
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.61-1.96-4.4042.1858.0842.2944.71
The Magnum Ice Cream Compa.USD17.22+0.19+1.0917.1717.2616.9817.38
The Travelers Companies In.USD318.34-2.40-0.75283.96327.40318.16325.89
The Walt Disney Co.USD98.10-3.02-2.9998.1298.5097.99101.58
Thermo Fisher Scientific O.USD505.92+13.72+2.79506.50510.52492.49515.96
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.93+2.44+3.2368.78123.9476.2779.94
TIC Solutions Ord ShsUSD8.20-0.07-0.797.089.338.088.48
Tidewater Ord ShsUSD65.77+1.17+1.8155.3368.0064.1366.04
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.21-0.09-2.093.954.444.194.44
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD143.97+5.98+4.33141.00229.70141.00145.61
TITAN INTERNATIONAL ORDUSD7.90+0.39+5.137.3012.647.597.92
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD155.34-9.83-5.95154.53158.34154.65166.54
TKO Group Holdings Ord Shs.USD203.86+0.35+0.17191.00209.00202.98208.15
Toast IncUSD25.77-0.25-0.9625.5126.4025.5826.94
TOL BROTHERSUSD162.13+1.10+0.68154.15183.30160.59165.47
Toro Ord ShsUSD97.08+2.30+2.4239.3498.1194.0398.02
TORONTO DOMINION ORDUSD120.47+1.65+1.39108.94131.68119.29120.80
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.15-0.01-0.059.3236.8423.1523.17
TotalEnergies ADRUSD78.28-0.41-0.5277.8678.4077.5979.07
TOYOTA MOTOR ADRUSD166.58-1.18-0.70169.09171.29166.10168.56
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.33+0.02+0.0921.8221.8320.9021.78
Trane Technologies Ord ShsUSD503.84+20.69+4.28446.64504.68489.20505.87
TransDigm Group Ord ShsUSD1 331.49+8.82+0.67124014101 321.381 361.77
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.21+0.17+3.275.175.194.995.22
Travel Leisure Ord ShsUSD76.23-0.45-0.5972.0076.4375.8077.92
Trex Ord ShsUSD49.97+1.09+2.2342.4150.0848.5250.20
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3300+0.0050+0.153.25003.69003.23503.4200
TRINET GROUP ORDUSD47.25+0.04+0.0818.9050.1446.8948.18
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.20+0.13+0.4528.4331.0727.9628.81
TriplePoint Venture Growth.USD4.60-0.03-0.654.585.974.514.63
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.84-0.01-0.156.657.516.486.92
Truist Financial Ord ShsUSD50.69+0.90+1.8146.3755.5749.8351.20
Trulieve Cannabis Subordin.USD8.5500+0.0500+0.598.05008.49008.05008.6600
TRX Gold Ord ShsUSD0.82+0.03+3.710.750.840.790.84
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 ShsUSD81.58-0.78-0.9579.3181.7480.4585.17
Twenty One Capital Ord Shs.USD5.190-0.200-3.715.0505.7805.1905.560
TWILIO INCUSD190.87+2.53+1.34190.88200.00182.66195.66
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD280.98-5.05-1.77265.00290.00279.78289.25
Tyson Foods Ord Shs Class .USD57.82+0.01+0.0252.5164.5057.4058.45
Uber Technologies Ord Shs .USD72.26-1.59-2.1672.0672.2272.1174.55
Ubiquiti Ord ShsUSD541.34-8.66-1.57484.69580.00534.01561.87
UBSGROUPUSD49.97+0.57+1.1549.7349.7749.8650.54
UDR AktieUSD39.11+0.72+1.8838.8846.1338.5239.27
UGI ORDUSD35.16+0.31+0.8830.0039.0034.7835.30
UiPath Inc.USD9.94-0.38-3.649.939.979.9110.32
UL Solutions Ord Shs Class.USD95.90+3.28+3.5495.00153.3292.3296.34
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.08+0.02+0.335.906.125.886.27
Unifirst Ord ShsUSD262.60-1.01-0.38104.97417.23260.85266.00
Unilever ADR Reptg 1 Ord S.USD60.54+0.57+0.9461.0961.1260.2960.92
UNION PACIFIC (UNP)USD267.66+7.70+2.96267.46269.46262.01267.98
Unisys Ord ShsUSD3.51-0.11-2.913.104.253.473.64
UNITED MICROELECTRONUSD27.72-0.29-1.0424.2226.0027.3428.96
United Natural Foods Inc.USD50.35-0.84-1.6348.9654.6050.1051.97
United Parcel ServiceUSD109.29+3.15+2.97106.90109.31106.21109.40
United Rentals Ord ShsUSD1 140.12+56.40+5.201 033.391 177.971 090.631 143.69
United States AntimonyUSD6.8650+0.2950+4.496.50006.77006.32006.8900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD415.87+10.07+2.48415.00415.56406.65417.58
Unity Software Ord ShsUSD26.70-0.45-1.6626.5026.9825.9127.06
Universal Corp.USD53.20+0.36+0.6846.6458.0052.7453.49
Universal Health Realty In.USD41.71+0.04+0.1037.2045.3740.7141.84
Universal Health Services .USD144.50-0.91-0.63135.00159.94144.09146.62
Universal Security Instrum.USD4.54-0.11-2.373.875.504.444.65
Unum Ord ShsUSD88.91+0.26+0.2936.1294.0087.4889.75
Unusual Machines IncUSD18.8100-0.7100-3.6418.410018.800018.410120.1900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.32-0.04-2.591.291.421.301.40
URANIUM ENERGY ORDUSD10.62-0.28-2.5710.3910.5610.4811.24
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.22+1.11+1.8555.5361.8860.3561.88
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.37+1.56+6.2925.0229.1324.9126.41
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.13+0.11+5.202.102.242.092.22
V2X Inc.USD72.0400-3.9900-5.2564.020080.320071.910077.2000
VAALCO ENERGY ORDUSD5.01-0.03-0.604.675.184.915.04
Valaris Ord ShsUSD77.37+1.85+2.4565.8577.0974.5277.49
VALE ADR REPTG ONE ORDUSD15.12+0.28+1.8914.7215.0914.8515.27
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD255.08+12.65+5.22240.00254.29240.02255.74
Valhi Ord ShsUSD13.50+0.03+0.2211.3017.2012.5513.63
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 ORDUSD158.10-3.25-2.01158.05163.46157.88162.04
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD87.43+0.86+0.9976.00122.0686.1487.74
Venture Global IncUSD10.84+0.33+3.0910.3310.9710.2610.84
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD119.6300+2.3400+2.0068.5900134.2200114.0100121.4500
Veralto Ord ShsUSD87.98+1.66+1.9282.43101.9284.8589.46
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.07+0.39+0.8545.4745.7045.3346.26
Vermilion Energy Ord ShsUSD9.43+0.01+0.058.099.399.269.46
Versigent Ord ShsUSD42.3000+0.0800+0.1940.000043.000041.900043.8300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.70-0.17-8.871.651.781.691.89
Vertiv Holdings CoUSD325.52+9.09+2.87313.00314.50321.34340.00
VF Ord ShsUSD16.97-0.25-1.4516.0016.9916.8317.50
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.55-0.17-0.6426.4928.6626.4426.83
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD12.93-0.48-3.5412.5315.2112.8513.29
Virgin Galactic Holdings I.USD2.52-0.22-7.882.512.542.502.73
Virtus AllianzGI Artificia.USD27.92+0.25+0.9026.5130.1227.5528.23
Virtus AllianzGI Diversifi.USD27.45+0.11+0.4025.4029.7527.4027.75
Virtus AllianzGI Equity & .USD26.28+0.10+0.3824.1027.3026.1626.60
Visa Inc.USD330.73-1.50-0.45331.40332.19330.07339.94
Vishay Intertechnology Ord.USD59.89+4.30+7.7457.0057.7054.7962.63
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD167.88+5.01+3.08164.25164.89166.01171.35
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.5850-0.0950-0.6113.810017.840015.420015.7000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1350+0.0250+0.803.13003.25003.08503.2100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.30+0.07+5.281.201.451.191.30
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.10+0.12+0.3223.7838.0037.3138.36
Voyager Technologies Ord S.USD29.2900-1.0700-3.5228.000031.750028.500030.9000
Vulcan Materials AktieUSD312.90+5.61+1.83235.49313.72309.06321.16
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.35+0.72+0.9955.5286.8471.9773.36
W&T Offshore Inc.USD3.19+0.06+1.762.893.413.073.22
Wal-Mart Stores Inc.USD115.78-3.22-2.71116.45116.62115.38118.58
Walker & Dunlop Ord ShsUSD52.92-0.08-0.1521.2063.7152.9254.53
Wallbox Ord Shs Class AUSD3.84+0.05+1.321.554.453.704.05
Washington Prime Group Ord.USD--
Waste Connection USD166.23-0.22-0.13163.00264.27165.23170.04
Waste Management Ord ShsUSD223.05-0.21-0.09223.57224.80219.17225.25
Water Corp Ord ShsUSD376.92+7.74+2.10376.80386.00370.52380.63
Wayfair Ord Shs Class AUSD93.52+0.73+0.7989.82107.4693.2096.68
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.13+1.52+1.31116.04117.42115.53117.52
Wells Fargo & Co.USD84.75+0.45+0.5384.5085.2584.2886.30
WELLTOWER ORDUSD223.73+2.30+1.04218.13246.19219.33224.47
WESCO International Inc.USD357.52+5.55+1.58143.02358.39353.46367.89
West Fraser Timber Ord ShsUSD69.96+0.91+1.3157.1370.0569.2270.85
West Pharmaceutical Servic.USD346.25+5.84+1.72307.12427.68345.00352.31
Western Alliance Ord ShsUSD81.47+1.18+1.4772.2591.8980.5482.40
Western Copper and Gold Co.USD2.18+0.09+4.071.982.382.102.20
WESTERN UNION ORDUSD7.26+0.02+0.286.567.957.207.33
WESTINGHOUSE AI (WAB)USD282.70+10.22+3.75220.40283.14275.00284.91
Westlake Chemical Partners.USD22.53-0.12-0.539.0724.0022.5322.83
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.23+0.16+0.898.1921.3217.9518.49
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD132.93-1.55-1.1553.24142.00131.55136.30
WeyerhaeuSer REITUSD25.76+0.46+1.8225.0528.2225.3825.85
Wheaton Precious Metals Ak.USD113.08+0.29+0.25113.00115.69111.83115.93
Wheels Up Experience Ord S.USD7.10+0.16+2.315.679.946.597.49
WHIRLPOOL ORDUSD37.74-0.12-0.3236.8438.2537.0539.04
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD77.53+1.66+2.1871.0085.7875.6777.75
Williams Sonoma Ord ShsUSD240.49+4.83+2.05218.70282.23238.17244.65
Winnebago Industries Ord S.USD30.90+3.63+13.2926.0031.3328.4031.58
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD47.77+1.90+4.1445.0945.9543.2849.44
Wolverine World Wide Ord S.USD16.96-0.59-3.3416.7217.0016.7717.68
Woodside PetroleumUSD19.07+0.01+0.0516.1519.0718.8019.19
Woori Financial Group Inc.USD57.42-0.35-0.6150.5075.8756.8757.97
Workiva Inc.USD46.33-1.50-3.1446.2247.7546.0647.69
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.90-1.40-2.4422.3881.4154.0457.45
Worthington Steel Ord ShsUSD36.81-2.81-7.0934.0041.3735.0038.86
WPP ADR Representing 5 Ord.USD16.61+0.04+0.2416.0616.1016.5817.10
WR Berkley Ord ShsUSD69.29-0.76-1.0858.7979.1769.0470.93
WW Grainger Ord ShsUSD1 374.40+31.83+2.371 195.671 552.261 337.761 390.96
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.19+0.02+0.1215.8118.5717.1817.31
XCEL ENERGY ORDUSD81.75+0.28+0.3478.6783.9581.1382.88
Xerox Holdings Ord ShsUSD3.22+0.08+2.552.773.373.143.30
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.20-0.28-2.2411.6611.7012.0712.31
XPO Logistics Ord ShsUSD202.97+6.14+3.12193.90203.52199.90207.80
Xylem IncUSD117.07+5.03+4.49115.86117.28114.63119.57
Yalla Group Ltd. - ADRUSD5.05-0.09-1.754.586.515.015.15
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.04+0.40+0.8140.2150.1249.2550.87
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.4900-0.0500-0.2023.300026.460023.552425.4593
YPF Sociedad Anonima ADR E.USD45.79+0.17+0.3744.5745.7044.7046.26
Yum China Holdings Inc.USD40.20-0.85-2.0739.9840.5540.1541.16
Yum! Brands Inc.USD151.13-1.89-1.24147.50156.98150.77153.11
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.65+0.20+4.494.104.624.184.77
Zeta Global Holdings CorpUSD17.8600-0.9800-5.2017.900018.010017.770018.9400
ZIM Integrated Shipping Se.USD25.82+0.24+0.9423.8026.0525.2325.92
ZIMMER HOLDINGS INCUSD91.01+0.69+0.7688.9498.4690.5692.76
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.96+0.65+19.493.864.293.334.12
Zoetis Ord Shs Class AUSD77.83-0.34-0.4376.8078.5077.2679.91
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.79-0.17-0.7721.4022.3021.4721.86
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac helyzetéről. Több konkrét vállalat jelenlegi működését...

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF353.42+0.12HUF
USDHUF309.75-0.60HUF
OTP45 990+0.04HUF
MOL3 652+0.11HUF
RICHTER12 280+1.15HUF
MTELEKOM2 652-1.49HUF
ERSTE BANK AG116.00-1.28EUR
BUX139 945.04+0.23
DAX24 706.53-1.15EUR

TermékUtolsó árVált.%Deviza 
BUX139 945.04+0.23
DAX24 706.53-1.15EUR
ATX6 422.00-1.03

TermékUtolsó árVált.%Deviza 
OTP45 990+0.04HUF
MOL3 652+0.11HUF
RICHTER12 280+1.15HUF
MTELEKOM2 652-1.49HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
AKKO INVEST ORD235-2.08HUF

TermékUtolsó árVált.%Deviza 
EURHUF353.42+0.12HUF
CHFHUF383.44-0.37HUF
USDHUF309.75-0.60HUF
EURUSD1.1407+0.33USD
EURCHF0.9220+0.08CHF
EURGBP0.8629+0.13GBP

TermékUtolsó árVált.%Deviza 
EBDAXTS1224 383+48.02HUF
EBDAXTS1239 774+17.11HUF
EBSPTS1041453+16.33HUF
EBUSDHUFTL5730-21.05HUF
EBDAXTL1625 105-20.64HUF
EBSPTL1311 262-18.69HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.690.90-0.95EUR
ISHARES CORE MSCI WORLD UC.122.90-0.97EUR
Vanguard FTSE All-World UC.162.46-1.06EUR
BTCetc Bitcoin Exchange Tr.46.29+0.47EUR
iShares NASDAQ 100 UCITS E.1 463.00-1.18EUR

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

Ez elég bizonytalan, s ez az árfolyamon is látszik

A szerbiai NIS olajvállalat körül zajló tárgyalások egy összetett geopolitikai és üzleti helyzetet tükröznek, ahol a tét nem...

2026. június 26.

Stabilizálódni látszik az árfolyam

A Hormuzi-szoroson újraindult forgalom enyhítette a kínálati...

2026. június 26.

Újra 4.000 felett

Az arany árfolyama a 4.000 dolláros szint körül ingadozik, miközben...

2026. június 26.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Ez elég bizonytalan, s ez az árfolyamon is látszik

A szerbiai NIS olajvállalat körül zajló tárgyalások egy összetett geopolitikai és üzleti helyzetet tükröznek, ahol a tét nem csupán egy...

2026. június 26.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

2026. június 18.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.

Chart

EURHUF: Megingott a forint ereje

CHART

Megtört a forint ereje a tegnapi MNB kamatdöntés után. Nem a 25 bázispontos csökkentés volt a...

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

Két oldalról is jöttek hírek az elmúlt napokban az árfolyam emelkedéséhez. Egyrészt...

2026. június 24.

Arany: Letört az árfolyam

CHART

Hiába közelítünk a közel-keleti konfliktus lezárása felé, az arany tovább...

2026. június 24.

EURUSD: Dollárerő

CHART

A növekvő amerikai kamatvárakozások hátszelén erősödik a dollár. Az EURUSD letörte a...

2026. június 24.

USDJPY: Egyre hangosabb hangok

CHART

Minden szem a japán pénzügyminisztériumra szegeződik. Egyre többet hallani egy újabb...

2026. június 24.

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

Videó

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

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

Tovább gombolyítva a múlt héten elindított fonalat, most Románia agrárpotenciálját tekintem át. Röviden: hatalmas, de csak közepesen kihasznált....

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben